"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"1971-01-04" 58 58 57.5 57.5 284800 0.496511
"1971-01-05" 57.5 58 57.25 57.5 166400 0.496511
"1971-01-06" 57.5 57.625 57 57 320000 0.492193
"1971-01-07" 57 58 57 58 249600 0.500828
"1971-01-08" 58 59.5 58 58.25 1484800 0.502987
"1971-01-11" 58.25 58.5 57.625 58.5 483200 0.505146
"1971-01-12" 58.5 59.375 58.375 59 832000 0.509463
"1971-01-13" 59 59.25 58.5 58.625 323200 0.506225
"1971-01-14" 58.625 58.625 57.125 57.125 844800 0.493272
"1971-01-15" 57.125 58.25 56.625 57.125 713600 0.493272
"1971-01-18" 56.75 56.75 56 56.5 403200 0.490884
"1971-01-19" 56.5 57 56.375 57 358400 0.495228
"1971-01-20" 57 57.25 57 57.25 1129600 0.4974
"1971-01-21" 57.25 57.25 56.75 56.875 403200 0.494142
"1971-01-22" 56.875 57 56.125 56.375 572800 0.489798
"1971-01-25" 56.375 56.625 56 56.625 403200 0.49197
"1971-01-26" 56.625 56.875 56.25 56.375 1190400 0.489798
"1971-01-27" 56.5 57 56.5 57 1164800 0.495228
"1971-01-28" 57 58 56.875 57.875 1084800 0.50283
"1971-01-29" 58 58.5 58 58.5 528000 0.50826
"1971-02-01" 58.5 58.625 58.25 58.5 1193600 0.50826
"1971-02-02" 58.5 58.5 58.125 58.375 1308800 0.507174
"1971-02-03" 58.375 58.375 58 58.25 720000 0.506088
"1971-02-04" 58.25 58.25 57.875 58.25 777600 0.506088
"1971-02-05" 58.25 58.25 58 58.25 537600 0.506088
"1971-02-08" 58.25 58.875 58.25 58.875 489600 0.511518
"1971-02-09" 58.875 59.375 58.25 58.375 1353600 0.507174
"1971-02-10" 58.375 58.875 58.25 58.75 675200 0.510432
"1971-02-11" 58.75 58.875 58.375 58.75 2256000 0.510432
"1971-02-12" 58.75 59 58.625 58.625 524800 0.509346
"1971-02-16" 58.625 59.375 58.5 59.25 1219200 0.514776
"1971-02-17" 59.25 59.375 58 58.375 713600 0.507174
"1971-02-18" 58.375 58.75 58.25 58.5 697600 0.50826
"1971-02-19" 58.5 58.5 57.625 57.625 569600 0.500658
"1971-02-22" 57.625 57.875 57.125 57.25 300800 0.4974
"1971-02-23" 57.25 57.875 56 57.75 1420800 0.501744
"1971-02-24" 57.75 58.25 57.5 57.625 374400 0.500658
"1971-02-25" 57.625 58.75 57.5 58.5 745600 0.50826
"1971-02-26" 58.5 59 58.125 58.5 361600 0.50826
"1971-03-01" 58.5 59.125 58 58.625 281600 0.509346
"1971-03-02" 58.625 59.5 58.5 59.25 976000 0.514776
"1971-03-03" 59.25 59.625 58.875 59.25 380800 0.514776
"1971-03-04" 59.25 59.375 58.875 59.125 467200 0.51369
"1971-03-05" 59.125 59.25 58.75 59 1043200 0.512604
"1971-03-08" 59 59.125 58.375 59 1004800 0.512604
"1971-03-09" 59 59.125 58.625 58.875 848000 0.511518
"1971-03-10" 58.875 59.375 58.875 59.125 748800 0.51369
"1971-03-11" 59.125 59.75 59.125 59.5 1017600 0.516949
"1971-03-12" 59.5 59.75 59 59 896000 0.512604
"1971-03-15" 59 60 58.875 59.75 937600 0.519121
"1971-03-16" 60 61.5 60 61 956800 0.529981
"1971-03-17" 61 61.5 60.625 61.25 803200 0.532153
"1971-03-18" 61.25 62.875 61.25 62.5 518400 0.543013
"1971-03-19" 62.5 63 61.75 62.25 649600 0.540841
"1971-03-22" 62.25 63 62.125 62.75 496000 0.545185
"1971-03-23" 62.75 62.875 62 62.375 400000 0.541927
"1971-03-24" 62.375 62.875 62.125 62.125 576000 0.539755
"1971-03-25" 62.125 62.75 62 62.5 496000 0.543013
"1971-03-26" 62.5 62.5 61.75 62.5 1027200 0.543013
"1971-03-29" 62.5 62.5 60.5 60.5 1027200 0.525637
"1971-03-30" 60.5 61.875 60.25 61.625 816000 0.535411
"1971-03-31" 61.625 62.5 61.5 62.375 659200 0.541927
"1971-04-01" 62.375 62.375 61.75 61.875 425600 0.537583
"1971-04-02" 61.875 61.875 61.375 61.75 579200 0.536497
"1971-04-05" 61.75 62.125 61.625 62.125 556800 0.539755
"1971-04-06" 62.125 62.25 61.75 62.25 1056000 0.540841
"1971-04-07" 62.25 62.5 62.125 62.5 646400 0.543013
"1971-04-08" 62.5 62.5 61.875 62 524800 0.538669
"1971-04-12" 62 62 61.25 61.25 3552000 0.532153
"1971-04-13" 61.25 61.25 60.5 61 704000 0.529981
"1971-04-14" 61 61.375 60.75 61.125 537600 0.531067
"1971-04-15" 61.125 61.375 60.75 61.25 886400 0.532153
"1971-04-16" 61.625 62.375 61.625 62.125 2236800 0.539755
"1971-04-19" 62.125 62.75 62.125 62.5 768000 0.54609
"1971-04-20" 62.5 62.875 62.25 62.25 656000 0.543906
"1971-04-21" 62.25 62.375 61.125 61.125 662400 0.534076
"1971-04-22" 61.125 61.5 60.25 60.25 780800 0.526431
"1971-04-23" 60.25 60.375 59.75 59.875 1372800 0.523155
"1971-04-26" 59.875 60.75 59.5 59.5 1484800 0.519878
"1971-04-27" 59.5 59.875 58.25 58.5 944000 0.511141
"1971-04-28" 58.5 59 58.375 58.75 950400 0.513325
"1971-04-29" 58.75 59.375 58.75 59.25 1475200 0.517694
"1971-04-30" 60 60.75 60 60.5 544000 0.528616
"1971-05-03" 60.5 60.5 59.25 60.125 377600 0.525339
"1971-05-04" 60.125 60.5 60 60.375 1081600 0.527523
"1971-05-05" 60.375 60.75 60.25 60.625 454400 0.529708
"1971-05-06" 60.625 60.75 60.125 60.25 704000 0.526431
"1971-05-07" 60.125 60.125 59.75 59.875 1888000 0.523155
"1971-05-10" 59.875 60.125 59.375 59.75 572800 0.522062
"1971-05-11" 59.75 60.25 59.25 60.25 576000 0.526431
"1971-05-12" 60.25 61 60.125 60.875 1260800 0.531892
"1971-05-13" 60.875 61.5 60.5 61 809600 0.532984
"1971-05-14" 61 61.25 60.75 60.75 1737600 0.5308
"1971-05-17" 60.75 61 59.75 60 1244800 0.524247
"1971-05-18" 60 60 59 59.5 1193600 0.519878
"1971-05-19" 59.5 60 59.5 59.5 787200 0.519878
"1971-05-20" 59.5 59.875 59 59.375 1561600 0.518786
"1971-05-21" 59.375 60 59 59.75 1619200 0.522062
"1971-05-24" 59.75 60 59.375 59.375 217600 0.518786
"1971-05-25" 59.125 59.125 58.75 59 636800 0.515509
"1971-05-26" 59 59.5 59 59.25 825600 0.517694
"1971-05-27" 59.25 59.75 59 59.75 230400 0.522062
"1971-05-28" 59.75 60 59.25 59.5 796800 0.519878
"1971-06-01" 59.5 60.375 59.25 60.375 1065600 0.527523
"1971-06-02" 60.375 60.5 60.125 60.375 265600 0.527523
"1971-06-03" 60.5 61.375 60.5 61 512000 0.532984
"1971-06-04" 61.375 62.25 61.375 62.25 646400 0.543906
"1971-06-07" 62.25 62.75 62 62.25 294400 0.543906
"1971-06-08" 62.25 62.75 61.875 62.625 486400 0.547183
"1971-06-09" 62.625 62.875 62.125 62.875 761600 0.549367
"1971-06-10" 62.875 64 62.625 63.625 419200 0.55592
"1971-06-11" 64 65.5 64 64.875 454400 0.566842
"1971-06-14" 64.875 65.25 64.5 64.875 710400 0.566842
"1971-06-15" 64.875 65.25 64.25 64.875 1356800 0.566842
"1971-06-16" 64.75 64.75 64 64.25 1008000 0.561381
"1971-06-17" 64.25 64.75 64.25 64.25 195200 0.561381
"1971-06-18" 64.25 64.75 64 64.25 268800 0.561381
"1971-06-21" 64.25 64.75 64.25 64.625 364800 0.564657
"1971-06-22" 64.375 64.375 63.875 64.375 534400 0.562473
"1971-06-23" 64.375 64.5 63.875 64.125 329600 0.560289
"1971-06-24" 64.375 64.875 64.375 64.875 534400 0.566842
"1971-06-25" 64.5 64.5 64.25 64.5 473600 0.563565
"1971-06-28" 64.5 64.625 64 64.625 214400 0.564657
"1971-06-29" 64.625 64.75 64.375 64.5 208000 0.563565
"1971-06-30" 64.5 64.875 63.75 64.75 464000 0.56575
"1971-07-01" 64.75 64.875 63.875 64.875 518400 0.566842
"1971-07-02" 64.875 65.25 64.625 65.25 249600 0.570118
"1971-07-06" 65.25 65.875 65 65.875 233600 0.575579
"1971-07-07" 65.875 67.25 65.5 67.25 489600 0.587593
"1971-07-08" 67.375 69 67.375 68.875 652800 0.601792
"1971-07-09" 68.875 69 68 68 742400 0.594146
"1971-07-12" 68 68.5 67.5 68.25 300800 0.596331
"1971-07-13" 68.25 69 67.375 68.25 620800 0.596331
"1971-07-14" 68.25 68.75 68.25 68.75 284800 0.600699
"1971-07-15" 69 69.875 69 69.5 262400 0.607253
"1971-07-16" 69.75 70 69.75 69.875 464000 0.610529
"1971-07-19" 69.75 69.75 69 69.75 297600 0.612726
"1971-07-20" 69.75 69.875 69.5 69.625 246400 0.611627
"1971-07-21" 69.625 70 69.625 70 460800 0.614922
"1971-07-22" 70 70 69.5 69.875 441600 0.613824
"1971-07-23" 69.875 70.125 69.5 70.125 716800 0.61602
"1971-07-26" 70.125 70.875 70.125 70.75 371200 0.62151
"1971-07-27" 70.75 71 70.125 70.5 268800 0.619314
"1971-07-28" 70.5 70.5 70.125 70.25 627200 0.617118
"1971-07-29" 70 70 67.75 68.375 707200 0.600647
"1971-07-30" 68.25 68.25 66.5 66.625 848000 0.585274
"1971-08-02" 66.625 67.125 66.5 67 371200 0.588568
"1971-08-03" 66.875 66.875 66.125 66.125 336000 0.580881
"1971-08-04" 66 66 65.5 65.625 473600 0.576489
"1971-08-05" 65.625 65.75 65 65.375 633600 0.574293
"1971-08-06" 65.5 67 65.5 66.625 220800 0.585274
"1971-08-09" 66.625 67.125 66 66 224000 0.579783
"1971-08-10" 66 66.75 66 66.25 262400 0.581979
"1971-08-11" 66.625 67.25 66.625 67 201600 0.588568
"1971-08-12" 67 67.625 66.75 67.625 284800 0.594058
"1971-08-13" 67.625 68 67.625 68 403200 0.597353
"1971-08-16" 69.5 71.375 69.5 70.25 656000 0.617118
"1971-08-17" 70.25 70.875 69 70 476800 0.614922
"1971-08-18" 70 70.75 69.625 70 233600 0.614922
"1971-08-19" 70 70.125 69.5 69.625 678400 0.611627
"1971-08-20" 69.625 69.75 69.125 69.25 147200 0.608333
"1971-08-23" 69.5 70.125 69.5 69.5 179200 0.610529
"1971-08-24" 70 70.875 70 70.5 406400 0.619314
"1971-08-25" 71.75 73.5 71.75 72 425600 0.632491
"1971-08-26" 72 72 71.625 71.875 252800 0.631393
"1971-08-27" 71.875 72.25 71.5 72.25 217600 0.634687
"1971-08-30" 72.25 72.25 71.75 71.875 153600 0.631393
"1971-08-31" 71.875 72.375 71.875 72 153600 0.632491
"1971-09-01" 72 72 71.5 71.5 355200 0.628099
"1971-09-02" 71.5 72.375 71.125 72.375 163200 0.635785
"1971-09-03" 72.375 72.5 72.125 72.25 172800 0.634687
"1971-09-07" 72.25 72.5 72.25 72.5 112000 0.636883
"1971-09-08" 72.5 73 72.375 73 374400 0.641275
"1971-09-09" 73.25 73.75 73.25 73.25 521600 0.643472
"1971-09-10" 73.25 73.25 72.625 72.875 182400 0.640177
"1971-09-13" 72.875 73.625 72.875 73.375 249600 0.64457
"1971-09-14" 73.375 74 73 73 726400 0.641275
"1971-09-15" 73 73.5 72.5 73.25 1168000 0.643472
"1971-09-16" 73 73 72.75 73 403200 0.641275
"1971-09-17" 73 73 72.5 72.75 377600 0.639079
"1971-09-20" 72.75 72.875 72 72.75 454400 0.639079
"1971-09-21" 72.75 72.875 72.5 72.875 208000 0.640177
"1971-09-22" 72.875 73.375 72.375 72.5 825600 0.636883
"1971-09-23" 72.125 72.125 70.875 71.75 976000 0.630295
"1971-09-24" 71.75 72.75 71.625 72.25 918400 0.634687
"1971-09-27" 72.25 72.5 72.125 72.375 102400 0.635785
"1971-09-28" 72 72 71.125 71.125 275200 0.624804
"1971-09-29" 71.25 72.125 71.25 71.625 342400 0.629197
"1971-09-30" 71.625 72.375 70.5 71 633600 0.623706
"1971-10-01" 71 72.375 70.75 72.25 304000 0.634687
"1971-10-04" 72.25 73 72 72 672000 0.632491
"1971-10-05" 72 72.125 71.5 71.5 214400 0.628099
"1971-10-06" 71.5 72.5 71.5 72.5 275200 0.636883
"1971-10-07" 72.5 72.875 72 72.25 256000 0.634687
"1971-10-08" 72.25 72.375 72 72 579200 0.632491
"1971-10-11" 72 72.375 71.625 72.25 121600 0.634687
"1971-10-12" 72.25 72.25 71.625 72 243200 0.632491
"1971-10-13" 72.25 72.75 72.25 72.5 204800 0.636883
"1971-10-14" 72.5 72.5 72.125 72.375 262400 0.635785
"1971-10-15" 72.375 72.5 71.625 71.625 160000 0.629197
"1971-10-18" 71.625 71.875 70.75 70.75 364800 0.624782
"1971-10-19" 70.75 70.75 70.125 70.25 537600 0.620366
"1971-10-20" 70.25 71.25 69.875 70 534400 0.618159
"1971-10-21" 69.875 69.875 69.5 69.625 361600 0.614847
"1971-10-22" 69.625 70.5 69.5 69.75 310400 0.615951
"1971-10-25" 69.75 70.25 69 69.5 198400 0.613743
"1971-10-26" 69.75 70.5 69.75 69.875 691200 0.617055
"1971-10-27" 69.875 70.5 69.25 70 358400 0.618159
"1971-10-28" 70 70.5 69.625 70.375 304000 0.62147
"1971-10-29" 70.375 71 70.25 71 332800 0.626989
"1971-11-01" 70.875 70.875 70 70.5 416000 0.622574
"1971-11-02" 70.375 70.375 69.25 70.25 390400 0.620366
"1971-11-03" 70.25 70.75 70 70.75 649600 0.624782
"1971-11-04" 71 72.75 71 72.5 486400 0.640236
"1971-11-05" 72.5 73.875 72 72.5 553600 0.640236
"1971-11-08" 72.5 73.25 72.5 73.125 224000 0.645755
"1971-11-09" 73.125 74 73.125 74 246400 0.653482
"1971-11-10" 74.25 75.5 74.25 75 515200 0.662313
"1971-11-11" 74.75 74.75 74.125 74.125 419200 0.654586
"1971-11-12" 74.125 74.5 73.75 74.125 348800 0.654586
"1971-11-15" 74.125 75.75 74.125 75.5 352000 0.666728
"1971-11-16" 75.625 77 75.625 76.125 560000 0.672247
"1971-11-17" 76.125 76.75 75.5 76.75 480000 0.677767
"1971-11-18" 76.75 77 75 75 470400 0.662313
"1971-11-19" 74.625 74.625 72.25 73.25 400000 0.646859
"1971-11-22" 73.25 74.75 73.25 74.25 448000 0.65569
"1971-11-23" 73.75 73.75 72.25 73 489600 0.644651
"1971-11-24" 73 73.875 72.75 73 224000 0.644651
"1971-11-26" 73 73.875 72.5 73.875 336000 0.652378
"1971-11-29" 73.875 74.75 71 72 851200 0.63582
"1971-11-30" 72 72.25 71.5 71.625 3203200 0.632509
"1971-12-01" 71.625 71.75 70.75 71.625 1673600 0.632509
"1971-12-02" 71.625 72.375 71.625 72 3696000 0.63582
"1971-12-03" 72.5 75.625 72.5 74.75 2572800 0.660105
"1971-12-06" 74.75 76.375 74.625 75.25 800000 0.66452
"1971-12-07" 75.375 76 75.375 75.875 640000 0.67004
"1971-12-08" 75.875 76.125 75.375 75.75 355200 0.668936
"1971-12-09" 75.75 77 75.625 76.375 412800 0.674455
"1971-12-10" 76.5 77.5 76.5 77.5 329600 0.68439
"1971-12-13" 77.5 78.25 76.75 77.25 323200 0.682182
"1971-12-14" 77.25 77.625 76.75 76.75 243200 0.677767
"1971-12-15" 76.75 77.875 76.5 77.25 444800 0.682182
"1971-12-16" 77.25 78.125 76.75 77.875 675200 0.687701
"1971-12-17" 77.875 78.875 77.875 78.875 297600 0.696532
"1971-12-20" 78.875 80 78.75 79.125 515200 0.69874
"1971-12-21" 79.625 81.25 79.625 81 777600 0.715298
"1971-12-22" 80.75 80.75 79.125 79.375 403200 0.700948
"1971-12-23" 79 79 77.75 78.25 419200 0.691013
"1971-12-27" 77.5 77.5 76.75 76.75 297600 0.677767
"1971-12-28" 76.75 77 76 76.625 339200 0.676663
"1971-12-29" 76.625 77.5 76.5 76.75 441600 0.677767
"1971-12-30" 77.25 78.875 77.25 78.25 348800 0.691013
"1971-12-31" 78.25 78.5 78 78.5 70400 0.693221
"1972-01-03" 78.5 79.25 77.5 78 281600 0.688805
"1972-01-04" 78 78.5 76.875 77.125 208000 0.681078
"1972-01-05" 77.125 77.875 76.875 76.875 451200 0.678871
"1972-01-06" 76.875 77.5 76.75 76.75 838400 0.677767
"1972-01-07" 76.75 77.5 76.125 76.375 547200 0.674455
"1972-01-10" 76.5 77.25 76.5 77 348800 0.679974
"1972-01-11" 77 77.75 76.5 77.5 432000 0.68439
"1972-01-12" 77.5 78.125 77.5 77.875 419200 0.687701
"1972-01-13" 77.75 77.75 76.5 76.875 464000 0.678871
"1972-01-14" 76.875 78 76.875 78 425600 0.688805
"1972-01-17" 78.25 79.75 78.25 79.25 832000 0.703225
"1972-01-18" 79.25 79.25 78.5 78.5 419200 0.69657
"1972-01-19" 78.5 78.875 78.5 78.875 377600 0.699897
"1972-01-20" 78.875 79.25 78.625 78.875 518400 0.699897
"1972-01-21" 78.875 79.75 78.5 79.5 320000 0.705443
"1972-01-24" 79.5 80 78.125 78.125 563200 0.693242
"1972-01-25" 78.125 78.625 77.625 78 924800 0.692133
"1972-01-26" 77.875 77.875 77.125 77.5 339200 0.687696
"1972-01-27" 78 78.75 78 78.625 371200 0.697679
"1972-01-28" 79 79.875 79 79.75 768000 0.707662
"1972-01-31" 79.75 80.25 79.75 80 531200 0.70988
"1972-02-01" 80 80 79.5 80 537600 0.70988
"1972-02-02" 80.25 81.75 80.25 81.75 912000 0.725409
"1972-02-03" 81.75 82 81.125 81.75 518400 0.725409
"1972-02-04" 81.75 82.25 81.5 82 358400 0.727627
"1972-02-07" 82 82.375 81.375 82.375 380800 0.730955
"1972-02-08" 82.5 83.5 82.5 83.5 467200 0.740937
"1972-02-09" 83.875 87.25 83.875 86.5 643200 0.767558
"1972-02-10" 86.5 89.5 86.5 89.125 2288000 0.790851
"1972-02-11" 88.75 88.75 86.5 86.5 883200 0.767558
"1972-02-14" 86.5 87.5 86.25 87 384000 0.771995
"1972-02-15" 87 87.875 86.625 86.875 272000 0.770885
"1972-02-16" 87.25 89.5 87.25 88.5 758400 0.785305
"1972-02-17" 88.5 90 88.375 88.625 694400 0.786414
"1972-02-18" 88.625 88.75 87 87.25 208000 0.774213
"1972-02-22" 86.75 86.75 84.5 85 428800 0.754248
"1972-02-23" 85 85.875 84.25 85.875 441600 0.762012
"1972-02-24" 85.875 86.75 85.875 86.75 355200 0.769776
"1972-02-25" 86.75 86.875 85.625 86.5 291200 0.767558
"1972-02-28" 86.5 86.5 86 86.125 361600 0.76423
"1972-02-29" 86.125 86.25 85.25 85.875 915200 0.762012
"1972-03-01" 85.875 86.375 85.75 86.375 518400 0.766449
"1972-03-02" 86.375 86.375 85.75 86.25 380800 0.76534
"1972-03-03" 86.25 87.25 86.125 86.5 720000 0.767558
"1972-03-06" 86.5 87.25 86 86.625 329600 0.768667
"1972-03-07" 86.625 87.5 86.5 87.5 499200 0.776431
"1972-03-08" 87.5 88.375 86.625 88 483200 0.780868
"1972-03-09" 88 88.75 86.75 87 566400 0.771995
"1972-03-10" 87 87.75 86.5 87.5 320000 0.776431
"1972-03-13" 87 87 83.75 83.75 566400 0.743156
"1972-03-14" 84.125 85.5 84.125 85.375 678400 0.757575
"1972-03-15" 85.375 85.625 85.125 85.5 268800 0.758684
"1972-03-16" 85.5 85.5 84.5 84.875 675200 0.753138
"1972-03-17" 84.625 84.625 83.5 83.5 563200 0.740937
"1972-03-20" 83.75 85 83.75 84.875 729600 0.753138
"1972-03-21" 84.875 85.5 84.625 84.75 348800 0.752029
"1972-03-22" 84.75 85.75 84.625 85.25 252800 0.756466
"1972-03-23" 85.25 87.625 85.25 87.625 854400 0.777541
"1972-03-24" 87.625 88.125 87.375 87.75 764800 0.77865
"1972-03-27" 87.75 88.375 87.375 88.25 252800 0.783087
"1972-03-28" 88.25 88.5 87.75 88.25 556800 0.783087
"1972-03-29" 88.25 88.5 87.625 88.125 281600 0.781977
"1972-03-30" 88.125 89 87.75 88.625 544000 0.786414
"1972-04-03" 88.625 88.875 88.25 88.5 355200 0.785305
"1972-04-04" 88.5 89.25 88.125 89.25 390400 0.79196
"1972-04-05" 89.375 90.25 89.375 90 496000 0.798615
"1972-04-06" 90.5 92.125 90.5 91.625 905600 0.813035
"1972-04-07" 91.625 92.25 91.25 91.75 425600 0.814144
"1972-04-10" 91.75 92.875 91 91 505600 0.807489
"1972-04-11" 91 91.5 90.125 91 240000 0.807489
"1972-04-12" 91 91.5 90.875 90.875 182400 0.806379
"1972-04-13" 90.875 91 90.5 91 204800 0.807489
"1972-04-14" 91 91.5 91 91.5 188800 0.811925
"1972-04-17" 91.5 91.5 90.75 90.75 281600 0.808584
"1972-04-18" 90.75 92 90.625 90.875 313600 0.809698
"1972-04-19" 90.875 91 90.375 90.5 227200 0.806357
"1972-04-20" 90.5 91.375 90.25 91.375 342400 0.814153
"1972-04-21" 91.375 91.5 90.25 90.25 236800 0.804129
"1972-04-24" 89.5 89.5 88.5 88.875 342400 0.791878
"1972-04-25" 88.875 88.875 87.5 87.5 560000 0.779627
"1972-04-26" 87.5 88.875 87.375 88.25 432000 0.786309
"1972-04-27" 88.25 90.25 87.75 90.125 1116800 0.803016
"1972-04-28" 90.625 93 90.625 91.5 675200 0.815267
"1972-05-01" 91.5 92.5 91.25 91.25 822400 0.813039
"1972-05-02" 91.25 92 90.75 91.5 323200 0.815267
"1972-05-03" 91.5 93 91.5 93 601600 0.828632
"1972-05-04" 93.125 95 93.125 93.75 681600 0.835315
"1972-05-05" 94 95.75 94 95.625 297600 0.852021
"1972-05-08" 95.375 95.375 94.375 94.625 336000 0.843111
"1972-05-09" 94.25 94.25 93 93.625 483200 0.834201
"1972-05-10" 93.625 93.875 93.375 93.5 268800 0.833087
"1972-05-11" 93.5 94 93.125 93.625 432000 0.834201
"1972-05-12" 94 94.5 94 94 230400 0.837542
"1972-05-15" 94 95.25 94 95 384000 0.846452
"1972-05-16" 95 95.125 94.375 94.375 329600 0.840883
"1972-05-17" 94.375 94.75 94 94.25 172800 0.83977
"1972-05-18" 94.625 95.75 94.625 95.25 412800 0.84868
"1972-05-19" 95.25 96.5 95.25 95.25 556800 0.84868
"1972-05-22" 96.125 97.875 96.125 97 1382400 0.864272
"1972-05-23" 97 97.5 96.75 97 416000 0.864272
"1972-05-24" 97 97.5 96.25 97.25 278400 0.8665
"1972-05-25" 97.25 98.75 96.75 98.625 224000 0.878751
"1972-05-26" 98.625 99.75 98.125 98.125 329600 0.874296
"1972-05-30" 98.5 100.125 98.5 99.5 412800 0.886547
"1972-05-31" 99.5 99.5 98.5 98.5 281600 0.877637
"1972-06-01" 98.5 98.75 98 98 240000 0.873182
"1972-06-02" 98 98 97.5 97.75 51200 0.870955
"1972-06-05" 97.75 98.75 97.5 97.875 572800 0.872068
"1972-06-06" 98 99.875 98 99.5 393600 0.886547
"1972-06-07" 99.75 101 99.75 100 1174400 0.891002
"1972-06-08" 100 100 99 99 233600 0.882092
"1972-06-09" 99 99.125 97.75 97.75 531200 0.870955
"1972-06-12" 97.75 99 97.5 97.75 249600 0.870955
"1972-06-13" 96.875 96.875 95.25 96.875 624000 0.863158
"1972-06-14" 96.875 97 95.75 96.875 544000 0.863158
"1972-06-15" 96.875 97.625 96.75 97 454400 0.864272
"1972-06-16" 97 97.25 96 96.75 592000 0.862045
"1972-06-19" 96 96 94 96 579200 0.855362
"1972-06-20" 96.5 97.75 96.5 97.25 240000 0.8665
"1972-06-21" 97.25 98 95.875 96 928000 0.855362
"1972-06-22" 96 97.5 95.25 96.25 342400 0.85759
"1972-06-23" 96.25 98.5 95.875 96.75 560000 0.862045
"1972-06-26" 96.75 96.75 95.25 96.75 169600 0.862045
"1972-06-27" 96.75 97.25 94 96.25 5881600 0.85759
"1972-06-28" 95.25 95.25 93.5 94.875 572800 0.845338
"1972-06-29" 94.875 95 94 94.5 1129600 0.841997
"1972-06-30" 94.5 95.75 93.25 93.25 876800 0.83086
"1972-07-03" 93.25 94.75 93.125 94.25 179200 0.83977
"1972-07-05" 94.25 96 94.25 95.5 422400 0.850907
"1972-07-06" 95.625 97 95.625 96.625 496000 0.860931
"1972-07-07" 97 98.5 97 98 508800 0.873182
"1972-07-10" 98 98.5 97.125 97.5 169600 0.868727
"1972-07-11" 97.5 98.25 97.25 97.625 486400 0.869841
"1972-07-12" 98.25 99.625 98.25 98.25 608000 0.87541
"1972-07-13" 98.25 99.5 97.75 97.75 409600 0.870955
"1972-07-14" 97.75 98 96.5 97.5 323200 0.868727
"1972-07-17" 97.5 98.25 94.125 94.125 348800 0.842025
"1972-07-18" 94.125 95 93.5 94 163200 0.840906
"1972-07-19" 94.25 96.75 94.25 96 345600 0.858798
"1972-07-20" 95.5 95.5 94.5 94.5 249600 0.845379
"1972-07-21" 94.5 95.5 94.125 95.25 211200 0.852089
"1972-07-24" 95.25 96.375 95.25 95.625 291200 0.855443
"1972-07-25" 96.25 97.75 96.25 97.5 547200 0.872217
"1972-07-26" 97.625 98.25 97.625 98 428800 0.87669
"1972-07-27" 98 98.125 97.5 98 220800 0.87669
"1972-07-28" 98 98 97.125 97.125 102400 0.868862
"1972-07-31" 96.875 96.875 96 96.5 147200 0.863271
"1972-08-01" 96.5 96.75 95.5 96 1657600 0.858798
"1972-08-02" 96.625 97.75 96.625 97.75 291200 0.874453
"1972-08-03" 98.25 99.25 98.25 99.25 432000 0.887872
"1972-08-04" 99.25 100 99 99 512000 0.885635
"1972-08-07" 99 99.625 98.125 99.25 153600 0.887872
"1972-08-08" 99.25 99.5 98.25 98.5 99200 0.881163
"1972-08-09" 98.5 98.5 96.25 97 310400 0.867744
"1972-08-10" 97 98.375 97 97.625 240000 0.873335
"1972-08-11" 97.625 98.5 96.875 98.5 576000 0.881163
"1972-08-14" 99 101.5 99 101 912000 0.903527
"1972-08-15" 101 102 100.125 101.5 508800 0.908
"1972-08-16" 101.5 101.75 99.75 99.75 368000 0.892345
"1972-08-17" 99.75 100.5 98.5 98.5 272000 0.881163
"1972-08-18" 98.5 99.5 98.5 99 246400 0.885635
"1972-08-21" 99 99.5 97.5 97.625 256000 0.873335
"1972-08-22" 97.625 98 97.625 97.875 188800 0.875571
"1972-08-23" 97.875 97.875 95.625 95.625 432000 0.855443
"1972-08-24" 95.625 96.375 95.5 95.875 268800 0.85768
"1972-08-25" 95.875 95.875 95 95.625 521600 0.855443
"1972-08-28" 95.75 96.75 95.75 95.75 636800 0.856562
"1972-08-29" 95.75 96.375 94.75 96.375 422400 0.862153
"1972-08-30" 96.375 97 96.375 96.875 412800 0.866626
"1972-08-31" 96.875 97 96 96.875 188800 0.866626
"1972-09-01" 97.125 98.625 97.125 98.5 425600 0.881163
"1972-09-05" 98.625 100.25 98.625 99.125 534400 0.886754
"1972-09-06" 99.125 99.25 98.125 98.125 460800 0.877808
"1972-09-07" 98.125 98.375 97.125 98.375 419200 0.880044
"1972-09-08" 98.375 99 98 98.125 502400 0.877808
"1972-09-11" 98.125 98.5 97.5 97.5 323200 0.872217
"1972-09-12" 97.5 98.5 96.125 96.125 499200 0.859916
"1972-09-13" 96.125 96.5 95.5 96.5 281600 0.863271
"1972-09-14" 96.875 97.75 96.875 97.5 291200 0.872217
"1972-09-15" 97.5 98 97.5 98 156800 0.87669
"1972-09-18" 98 98.25 97.5 97.5 377600 0.872217
"1972-09-19" 97.5 97.5 97.125 97.5 275200 0.872217
"1972-09-20" 97.375 97.375 96.375 97.25 432000 0.86998
"1972-09-21" 96.5 96.5 96 96.25 300800 0.861034
"1972-09-22" 96.25 97.125 96.25 96.75 246400 0.865507
"1972-09-25" 96.75 97 95.625 95.75 217600 0.856562
"1972-09-26" 95.75 96.625 95.25 96.375 192000 0.862153
"1972-09-27" 96.375 96.875 95.625 96.875 486400 0.866626
"1972-09-28" 96.875 96.875 96 96.875 214400 0.866626
"1972-09-29" 96.875 98.5 96.625 98 387200 0.87669
"1972-10-02" 98 99.875 97.75 99.125 291200 0.886754
"1972-10-03" 99.125 99.5 98.125 98.125 368000 0.877808
"1972-10-04" 98.125 98.75 97.375 97.375 281600 0.871098
"1972-10-05" 97.375 98.5 96.5 97 332800 0.867744
"1972-10-06" 97 99 95.625 97.75 576000 0.874453
"1972-10-09" 97.75 98.625 97.5 98 163200 0.87669
"1972-10-10" 98 100 98 99.875 483200 0.893463
"1972-10-11" 99.875 101.75 99.25 99.875 390400 0.893463
"1972-10-12" 99.375 99.375 98 98.25 275200 0.878926
"1972-10-13" 98 98 96.25 96.75 316800 0.865507
"1972-10-16" 96.75 97 96.375 97 300800 0.871257
"1972-10-17" 97 97 96.25 97 227200 0.871257
"1972-10-18" 97 99.25 96.875 98.375 368000 0.883607
"1972-10-19" 98.375 99.25 98 99 224000 0.889221
"1972-10-20" 99 99.25 98.5 99.25 355200 0.891466
"1972-10-23" 99.25 100 99.25 100 412800 0.898203
"1972-10-24" 100 100 98.375 98.5 275200 0.88473
"1972-10-25" 98.5 99.25 98 98.25 515200 0.882484
"1972-10-26" 98.75 100.5 98.75 99.5 691200 0.893712
"1972-10-27" 99.5 101 99.375 100.625 371200 0.903816
"1972-10-30" 100.625 102.25 100 102.125 361600 0.91729
"1972-10-31" 103.25 105.25 103.25 105 1027200 0.943113
"1972-11-01" 106 109.25 106 108.5 1292800 0.97455
"1972-11-02" 108.5 108.75 107.625 107.75 784000 0.967813
"1972-11-03" 107.75 110.5 107.5 110.5 627200 0.992514
"1972-11-06" 110.5 111.5 109.625 111.25 636800 0.99925
"1972-11-08" 111.25 111.25 109.25 109.25 819200 0.981286
"1972-11-09" 109.25 111.5 108.75 111.5 563200 1.001496
"1972-11-10" 111.5 112.75 111.25 111.25 454400 0.99925
"1972-11-13" 111.25 111.25 109.375 110 467200 0.988023
"1972-11-14" 110 110.875 109 109.75 425600 0.985777
"1972-11-15" 109.5 109.5 108.625 108.625 553600 0.975673
"1972-11-16" 108.625 109.25 108.25 109 345600 0.979041
"1972-11-17" 109 109.375 107.75 107.75 307200 0.967813
"1972-11-20" 107.75 108.5 106.625 107.375 403200 0.964445
"1972-11-21" 107.625 108.875 107.625 107.625 256000 0.966691
"1972-11-22" 107.875 110 107.875 110 368000 0.988023
"1972-11-24" 109.875 109.875 109.25 109.875 352000 0.9869
"1972-11-27" 109.875 109.875 109 109 403200 0.979041
"1972-11-28" 109 109 107.875 108.5 300800 0.97455
"1972-11-29" 107.75 107.75 107 107 275200 0.961077
"1972-11-30" 107 108.375 107 108.125 348800 0.971182
"1972-12-01" 108.125 109.5 108.125 108.75 387200 0.976795
"1972-12-04" 109 109.875 109 109.5 403200 0.983532
"1972-12-05" 109.5 109.75 108.125 108.25 259200 0.972304
"1972-12-06" 108.75 110.125 108.75 109.5 873600 0.983532
"1972-12-07" 109.5 109.875 109.125 109.75 236800 0.985777
"1972-12-08" 109.5 109.5 108.25 108.25 249600 0.972304
"1972-12-11" 108.5 109.5 108.5 108.75 569600 0.976795
"1972-12-12" 108.875 109.75 108.875 109.5 377600 0.983532
"1972-12-13" 109.25 109.25 108.25 108.5 166400 0.97455
"1972-12-14" 108.5 109.5 107.625 108.25 512000 0.972304
"1972-12-15" 108.25 110 108.25 109.5 505600 0.983532
"1972-12-18" 109.25 109.25 108.625 108.875 284800 0.977918
"1972-12-19" 108.875 109.5 108.75 109 249600 0.979041
"1972-12-20" 109 109.25 107 107.25 640000 0.963322
"1972-12-21" 107.625 109 107.625 107.75 320000 0.967813
"1972-12-22" 108.5 109.25 108.5 108.75 201600 0.976795
"1972-12-26" 108.75 110.25 108.5 110.25 246400 0.990268
"1972-12-27" 110.25 111.75 109.25 109.5 508800 0.983532
"1972-12-29" 110.625 111.875 110.625 111.5 710400 1.001496
"1973-01-02" 111.5 113.25 111 111.25 374400 0.99925
"1973-01-03" 112.5 116.5 112.5 116.5 764800 1.046406
"1973-01-04" 116.5 117.5 112.75 114 1142400 1.023951
"1973-01-05" 113.75 113.75 112.5 113.75 771200 1.021706
"1973-01-08" 113.75 114.75 113.75 114.25 380800 1.026197
"1973-01-09" 114.25 114.75 114 114 732800 1.023951
"1973-01-10" 114 114.375 113.75 113.75 412800 1.021706
"1973-01-11" 113.75 116.5 113.25 114.75 764800 1.030688
"1973-01-12" 114.75 116.25 114.5 115.75 521600 1.03967
"1973-01-15" 116 118.375 116 116.25 1040000 1.047691
"1973-01-16" 116.25 118 116 116 688000 1.045438
"1973-01-17" 116 116.875 115.25 116.875 355200 1.053324
"1973-01-18" 117.75 119 117.75 118.625 956800 1.069096
"1973-01-19" 118.625 119 117 119 713600 1.072475
"1973-01-22" 118.75 118.75 117.5 117.5 336000 1.058957
"1973-01-23" 117.5 118.75 117.125 118.625 460800 1.069096
"1973-01-24" 118.625 120 116.5 116.625 1152000 1.051071
"1973-01-26" 112.5 112.5 108 111.5 2883200 1.004882
"1973-01-29" 111.5 111.75 105.5 109.5 1462400 0.986858
"1973-01-30" 109.5 109.5 107.5 107.625 806400 0.969959
"1973-01-31" 107.625 109 106.5 108.75 899200 0.980098
"1973-02-01" 109 111.75 109 109.375 537600 0.985731
"1973-02-02" 109.375 110.75 109 110 828800 0.991364
"1973-02-05" 110 110.25 108.5 109 963200 0.982351
"1973-02-06" 109 109.75 108.25 109.75 611200 0.989111
"1973-02-07" 109.75 110 109.125 109.125 368000 0.983478
"1973-02-08" 109.125 109.5 108.125 108.875 480000 0.981225
"1973-02-09" 108.875 109.75 108.875 109.75 432000 0.989111
"1973-02-12" 110.25 112 110.25 111 652800 1.000376
"1973-02-13" 111.5 114.125 111.5 112.25 745600 1.011642
"1973-02-14" 112 112 110.25 110.375 316800 0.994743
"1973-02-15" 110.25 110.25 108 108 384000 0.973339
"1973-02-16" 108 109 108 108.25 569600 0.975592
"1973-02-20" 108.25 109 107 107.25 518400 0.96658
"1973-02-21" 107.25 108.25 106.625 106.625 419200 0.960947
"1973-02-22" 106.375 106.375 104 105.375 598400 0.949681
"1973-02-23" 105.375 105.5 104.25 104.625 300800 0.942922
"1973-02-26" 104.75 106.375 104.75 105.75 281600 0.953061
"1973-02-27" 105.75 107.75 105.5 107 681600 0.964327
"1973-02-28" 107 107 106 106.875 412800 0.9632
"1973-03-01" 106.875 108 104.75 104.75 448000 0.944049
"1973-03-02" 104.75 107.5 101.25 107.5 1491200 0.968833
"1973-03-05" 107.5 109.75 107 109.75 572800 0.989111
"1973-03-06" 109.75 111 109.25 110.875 668800 0.99925
"1973-03-07" 110.875 112 110.625 111.5 384000 1.004882
"1973-03-08" 112 113.25 112 112.25 528000 1.011642
"1973-03-09" 111.25 111.25 109.5 110.375 604800 0.994743
"1973-03-12" 110.375 111.375 110 110.5 259200 0.99587
"1973-03-13" 110.5 111.375 110.25 111 400000 1.000376
"1973-03-14" 111 111.5 110.75 111.375 259200 1.003756
"1973-03-15" 111.375 113 111.375 111.75 848000 1.007136
"1973-03-16" 111.75 112 110 110.75 918400 0.998123
"1973-03-19" 110.5 110.5 109.625 110 281600 0.991364
"1973-03-20" 109.25 109.25 106.5 108 870400 0.973339
"1973-03-21" 108 108.75 104.25 105.75 444800 0.953061
"1973-03-22" 104.5 104.5 102 104 854400 0.937289
"1973-03-23" 105 106.75 105 105.625 704000 0.951935
"1973-03-26" 105.375 105.375 104 105 320000 0.946302
"1973-03-27" 105.25 107.25 105.25 107.25 672000 0.96658
"1973-03-28" 106.75 106.75 105.125 105.25 553600 0.948555
"1973-03-29" 104 104 102 103.625 931200 0.93391
"1973-03-30" 102.25 102.25 101 101 678400 0.910252
"1973-04-02" 100 100 94 94.5 1734400 0.851672
"1973-04-03" 94.5 94.875 93 94.25 3027200 0.849419
"1973-04-04" 95 99 95 96.625 937600 0.870823
"1973-04-05" 96.625 98.5 96.625 98.25 412800 0.885468
"1973-04-06" 98.25 98.75 97 98.125 553600 0.884342
"1973-04-09" 98.125 98.875 97 98.875 566400 0.891101
"1973-04-10" 99.75 100.75 99.75 100.5 521600 0.905746
"1973-04-11" 100.375 100.375 99.25 100.25 726400 0.903493
"1973-04-12" 100.25 101 99.5 100.875 448000 0.909126
"1973-04-13" 100.875 101 100 100 518400 0.904738
"1973-04-16" 100.25 101.25 100.25 101.25 412800 0.916048
"1973-04-17" 101.25 101.75 100.375 101.375 553600 0.917179
"1973-04-18" 101.375 102.875 101.125 102.875 633600 0.93075
"1973-04-19" 103.25 106.25 103.25 105.25 736000 0.952237
"1973-04-23" 104.5 104.5 102 102.25 480000 0.925095
"1973-04-24" 101.5 101.5 99.875 99.875 1132800 0.903608
"1973-04-25" 99.375 99.375 98.5 99 758400 0.895691
"1973-04-26" 99 100.5 97.25 100 1142400 0.904738
"1973-04-27" 100 101 98.75 99.5 300800 0.900215
"1973-04-30" 99.5 99.875 98.5 99.625 406400 0.901346
"1973-05-01" 99.625 99.75 98 99.75 412800 0.902477
"1973-05-02" 100 101.75 100 101.625 921600 0.91944
"1973-05-03" 101.625 103.25 99.5 102.375 1155200 0.926226
"1973-05-04" 102.375 103 101.75 102.25 646400 0.925095
"1973-05-07" 102.25 102.25 100.5 101.625 352000 0.91944
"1973-05-08" 101.625 101.75 100 101.375 662400 0.917179
"1973-05-09" 102 103 102 102.25 614400 0.925095
"1973-05-10" 102 102 100.625 101.5 390400 0.91831
"1973-05-11" 101.125 101.125 99.75 100.5 688000 0.909262
"1973-05-14" 100.5 100.5 99.5 100.375 604800 0.908131
"1973-05-15" 100.375 100.5 99.75 100.5 569600 0.909262
"1973-05-16" 100.5 100.875 99.75 100.5 537600 0.909262
"1973-05-17" 100.5 100.5 99.875 99.875 272000 0.903608
"1973-05-18" 99.625 99.625 98.25 99.625 444800 0.901346
"1973-05-21" 98 98 97.25 97.25 691200 0.879858
"1973-05-22" 97.25 98.75 97.125 98 668800 0.886644
"1973-05-23" 98 99.375 97.125 98.875 380800 0.89456
"1973-05-24" 98.875 100.125 97.375 100 627200 0.904738
"1973-05-25" 100 101.375 99.75 100.625 758400 0.910393
"1973-05-29" 100.625 100.75 99.75 99.75 345600 0.902477
"1973-05-30" 99.75 99.875 98.5 98.5 585600 0.891167
"1973-05-31" 98.5 98.875 97.5 97.5 828800 0.88212
"1973-06-01" 97.5 98 96.875 98 304000 0.886644
"1973-06-04" 97.875 97.875 96.75 96.75 320000 0.875334
"1973-06-05" 96.75 99.75 96.75 99.5 656000 0.900215
"1973-06-06" 99.5 100.5 99.125 100.5 678400 0.909262
"1973-06-07" 101 105.5 101 103.5 675200 0.936404
"1973-06-08" 104.5 105.75 104.5 104.5 636800 0.945452
"1973-06-11" 104.5 105.5 104.5 104.5 518400 0.945452
"1973-06-12" 104.625 107 104.625 107 489600 0.96807
"1973-06-13" 107 109.25 105 105 1155200 0.949975
"1973-06-14" 105 106.375 104.625 104.875 700800 0.948844
"1973-06-15" 104.375 104.375 102.125 102.125 483200 0.923964
"1973-06-18" 101.75 101.75 99.75 101.75 304000 0.920571
"1973-06-19" 101.75 103.5 101.5 103.5 672000 0.936404
"1973-06-20" 103.5 104.875 103 104.25 624000 0.94319
"1973-06-21" 104.25 104.25 102.5 103.375 294400 0.935273
"1973-06-22" 103.375 104.875 102.5 102.5 320000 0.927357
"1973-06-25" 102.25 102.25 99.875 99.875 358400 0.903608
"1973-06-26" 100 102 100 102 310400 0.922833
"1973-06-27" 102 102.5 100 101.25 803200 0.916048
"1973-06-28" 102 103.5 102 103.25 364800 0.934142
"1973-06-29" 103.25 104.75 102.75 104 636800 0.940928
"1973-07-02" 103.375 103.375 102.625 103 307200 0.931881
"1973-07-03" 102.375 102.375 100 100.5 384000 0.909262
"1973-07-05" 100.5 101.375 100 100.5 329600 0.909262
"1973-07-06" 100.5 100.5 99 99 342400 0.895691
"1973-07-09" 99 99.875 98.125 99.875 342400 0.903608
"1973-07-10" 100.625 102.25 100.625 102.25 870400 0.925095
"1973-07-11" 104.25 106 104.25 106 732800 0.959023
"1973-07-12" 106 106.25 104.625 105.25 528000 0.952237
"1973-07-13" 105.25 105.75 105 105.125 553600 0.951106
"1973-07-16" 105.125 106.375 104.75 106.375 691200 0.966552
"1973-07-17" 106.375 108.75 105.5 105.75 1315200 0.960873
"1973-07-18" 105.75 108 104.625 107.25 732800 0.974503
"1973-07-19" 107.25 107.5 105 106.5 736000 0.967688
"1973-07-20" 106.5 107.5 106.125 106.25 297600 0.965416
"1973-07-23" 106.25 107.5 105.25 107.25 262400 0.974503
"1973-07-24" 107.25 109 106.75 109 358400 0.990404
"1973-07-25" 109.5 115 109.5 113.5 1097600 1.031292
"1973-07-26" 113.5 114.75 111.75 112.75 1158400 1.024477
"1973-07-27" 112.75 113.25 111.25 113 464000 1.026749
"1973-07-30" 112.5 112.5 110.5 111.625 377600 1.014255
"1973-07-31" 111.875 114.5 111.875 113.125 704000 1.027885
"1973-08-01" 112.5 112.5 111.125 111.5 966400 1.013119
"1973-08-02" 111.5 114.875 111 113.25 518400 1.02902
"1973-08-03" 113.25 113.25 112.25 112.75 166400 1.024477
"1973-08-06" 112.625 112.625 111.625 112.25 204800 1.019934
"1973-08-07" 112.25 113 111.5 112.875 230400 1.025613
"1973-08-08" 112.5 112.5 110.25 110.25 185600 1.001762
"1973-08-09" 110.25 110.5 109 109 515200 0.990404
"1973-08-10" 108.5 108.5 107 108.375 345600 0.984725
"1973-08-13" 108.125 108.125 106.25 106.75 377600 0.96996
"1973-08-14" 106.75 106.75 98.25 99.75 1660800 0.906356
"1973-08-15" 99.75 100 96.25 98.5 2377600 0.894998
"1973-08-16" 98.5 99.25 96.5 97.375 1011200 0.884776
"1973-08-17" 97.375 98 97 98 777600 0.890455
"1973-08-20" 97.75 97.75 97 97 169600 0.881368
"1973-08-21" 97 98.625 96.75 96.875 649600 0.880233
"1973-08-22" 96.75 96.75 95.75 96.375 595200 0.87569
"1973-08-23" 96.75 98.25 96.75 97 342400 0.881368
"1973-08-24" 97 98 96 96.375 921600 0.87569
"1973-08-27" 96.5 101.5 96.5 101.5 291200 0.922257
"1973-08-28" 100.25 100.25 99.5 99.625 268800 0.90522
"1973-08-29" 99.625 103 99.625 101.75 505600 0.924528
"1973-08-30" 101.75 101.75 96.625 97.5 457600 0.885912
"1973-08-31" 97.5 98.875 97.375 98.5 684800 0.894998
"1973-09-04" 99.375 100.75 99.375 100 864000 0.908627
"1973-09-05" 100 100.25 99 99.75 400000 0.906356
"1973-09-06" 99.75 99.75 98.75 99 220800 0.899541
"1973-09-07" 98.75 98.75 97.5 97.75 272000 0.888183
"1973-09-10" 97.5 97.5 96 96 332800 0.872282
"1973-09-11" 95.875 95.875 94.25 95.5 739200 0.867739
"1973-09-12" 95.5 95.75 94.625 95 454400 0.863196
"1973-09-13" 95 96 94.75 95.75 694400 0.870011
"1973-09-14" 95.75 96.25 95 96.25 1203200 0.874554
"1973-09-17" 96.5 97.75 96.5 96.5 508800 0.876825
"1973-09-18" 96.5 98 96.25 97.375 662400 0.884776
"1973-09-19" 97.375 97.875 97.25 97.625 1052800 0.887047
"1973-09-20" 97.625 97.875 97 97.875 2236800 0.889319
"1973-09-21" 97.875 98.75 97.375 98.375 1097600 0.893862
"1973-09-24" 98.375 98.375 97.25 97.75 681600 0.888183
"1973-09-25" 97.75 98 96.75 96.75 752000 0.879097
"1973-09-26" 96.75 98 96.625 98 684800 0.890455
"1973-09-27" 98 98.875 97.5 98.75 1017600 0.897269
"1973-09-28" 98.75 99.375 98 99 1088000 0.899541
"1973-10-01" 99 99.75 98.5 99 326400 0.899541
"1973-10-02" 99 99.5 97.25 97.375 985600 0.884776
"1973-10-03" 97.375 97.75 94.25 94.875 3648000 0.86206
"1973-10-04" 94.5 94.5 93.5 94 1686400 0.85411
"1973-10-05" 94 95.875 93.75 95.875 595200 0.871146
"1973-10-08" 95.875 98.75 95.25 98.375 438400 0.893862
"1973-10-09" 98.375 98.5 96 96 934400 0.872282
"1973-10-10" 96 97.875 94.5 95 1286400 0.863196
"1973-10-11" 95 97.375 94.75 97 1264000 0.881368
"1973-10-12" 97.5 100.875 97.5 98.5 963200 0.894998
"1973-10-15" 98.5 100 98 100 700800 0.912797
"1973-10-16" 100 101 98.25 100.625 1120000 0.918502
"1973-10-17" 100.625 104.75 100.375 102 697600 0.931053
"1973-10-18" 102 104 99.5 101 1161600 0.921925
"1973-10-19" 101 101 99.5 99.75 921600 0.910515
"1973-10-22" 99.75 100.375 97.75 100.25 755200 0.915079
"1973-10-23" 100.25 105 99.5 102.75 755200 0.937899
"1973-10-24" 102.75 102.875 101.25 102.25 371200 0.933335
"1973-10-25" 102.25 105 100.125 103.75 550400 0.947026
"1973-10-26" 104.25 107 104.25 105.5 864000 0.963
"1973-10-29" 105.5 106.25 104.25 104.375 492800 0.952731
"1973-10-30" 104.375 104.5 103.25 103.25 227200 0.942463
"1973-10-31" 103.25 103.75 102.375 103.125 508800 0.941322
"1973-11-01" 103.125 103.5 101.25 103 448000 0.940181
"1973-11-02" 102.75 102.75 101.5 102.5 524800 0.935617
"1973-11-05" 101.5 101.5 99.75 101.25 585600 0.924207
"1973-11-06" 101.25 102.25 100 100 444800 0.912797
"1973-11-07" 100 100.875 99.5 100 300800 0.912797
"1973-11-08" 100.5 104 100.5 103.5 620800 0.944744
"1973-11-09" 103.5 104.75 100 101.25 512000 0.924207
"1973-11-12" 101.25 101.25 99.625 101 284800 0.921925
"1973-11-13" 100.5 100.5 98.625 100 515200 0.912797
"1973-11-14" 100 100.375 98 98.375 598400 0.897964
"1973-11-15" 98.375 99.75 97.25 99.75 761600 0.910515
"1973-11-16" 99.75 102.5 99 102.25 1363200 0.933335
"1973-11-19" 102 102 99.625 99.625 579200 0.909374
"1973-11-20" 99.625 99.875 97.625 98 697600 0.894541
"1973-11-21" 98 99.5 96.5 97.125 1459200 0.886554
"1973-11-23" 97.125 97.25 96.5 96.5 457600 0.880849
"1973-11-26" 96 96 95 95.25 585600 0.869439
"1973-11-27" 95.25 95.875 95 95.875 780800 0.875144
"1973-11-28" 95.875 96.5 95 96.25 873600 0.878567
"1973-11-29" 96 96 95 95.5 579200 0.871721
"1973-11-30" 95.5 95.75 95 95 403200 0.867157
"1973-12-03" 95 95.75 94.625 95.75 934400 0.874003
"1973-12-04" 95.75 96.875 95.25 96.5 950400 0.880849
"1973-12-05" 96.25 96.25 94.125 94.125 777600 0.85917
"1973-12-06" 94.125 95.875 93.5 95.75 944000 0.874003
"1973-12-07" 95.75 97 95.125 95.5 531200 0.871721
"1973-12-10" 95.5 96.875 94.5 96.5 678400 0.880849
"1973-12-11" 96.5 97.75 96.375 96.5 540800 0.880849
"1973-12-12" 96.125 96.125 94.375 94.375 755200 0.861452
"1973-12-13" 94.375 94.75 91.125 91.25 1388800 0.832927
"1973-12-14" 91.25 91.875 89 91.25 1632000 0.832927
"1973-12-17" 90.25 90.25 89.125 89.5 521600 0.816953
"1973-12-18" 89.5 93.5 89.125 92.875 640000 0.84776
"1973-12-19" 92.875 94.375 92.375 92.5 1088000 0.844337
"1973-12-20" 92.375 92.375 91.25 91.625 886400 0.83635
"1973-12-21" 91.125 91.125 90 90.75 1014400 0.828363
"1973-12-24" 90.5 90.5 89.125 89.25 480000 0.814671
"1973-12-26" 90.375 91.625 90.375 91.5 838400 0.835209
"1973-12-27" 91.75 92.5 91.75 92 816000 0.839773
"1973-12-28" 92 92.25 91.5 91.625 192000 0.83635
"1973-12-31" 91.625 92.75 90.25 92 592000 0.839773
"1974-01-02" 92 92 90.25 91.5 435200 0.835209
"1974-01-03" 92 93.5 92 92.75 678400 0.846619
"1974-01-04" 92.75 92.75 91.375 92 806400 0.839773
"1974-01-07" 91 91 89.875 90 768000 0.821517
"1974-01-08" 89.875 89.875 87.625 87.75 758400 0.800979
"1974-01-09" 86.75 86.75 84.5 84.5 1196800 0.771313
"1974-01-10" 84.5 86.625 84 84.375 697600 0.770172
"1974-01-11" 84.375 85.875 84.375 85.625 1011200 0.781582
"1974-01-14" 85.625 86.75 85.5 86 496000 0.789152
"1974-01-15" 86 87.5 85.625 86.25 521600 0.791446
"1974-01-16" 86.25 88 86 88 377600 0.807504
"1974-01-17" 89.375 90 89.375 89.75 883200 0.823562
"1974-01-18" 89.75 89.875 88.75 88.75 944000 0.814386
"1974-01-21" 88.75 90 87.625 90 521600 0.825856
"1974-01-22" 90 91.75 89.625 91 550400 0.835033
"1974-01-23" 91.375 94.75 91.375 93.75 1318400 0.860267
"1974-01-24" 93.75 94.5 90.5 90.5 2224000 0.830445
"1974-01-25" 90.5 91 89.5 90.5 678400 0.830445
"1974-01-28" 90.5 91.625 89.75 89.75 742400 0.823562
"1974-01-29" 89.5 89.5 88 89 643200 0.81668
"1974-01-30" 89.5 92 89.5 90.5 892800 0.830445
"1974-01-31" 90.5 90.75 89.5 89.5 268800 0.821268
"1974-02-01" 89.5 89.75 88.5 88.75 704000 0.814386
"1974-02-04" 88.25 88.25 85.125 85.25 2428800 0.78227
"1974-02-05" 85 85 83.5 83.75 806400 0.768505
"1974-02-06" 83.75 85.5 83.75 84 476800 0.770799
"1974-02-07" 84.75 86 84.75 85.75 313600 0.786858
"1974-02-08" 85.75 85.875 85 85.125 598400 0.781123
"1974-02-11" 84.75 84.75 83 83.125 553600 0.76277
"1974-02-12" 83.125 84 82.25 83.25 729600 0.763917
"1974-02-13" 83.5 85 83.5 83.625 528000 0.767358
"1974-02-14" 83.75 84.625 83.75 84.125 377600 0.771946
"1974-02-15" 84.125 85.25 84.125 84.75 387200 0.777681
"1974-02-19" 84.75 86.25 83.25 83.375 1260800 0.765064
"1974-02-20" 83.375 84.75 83.125 84.75 387200 0.777681
"1974-02-21" 84.75 86.25 84.75 86.25 563200 0.791446
"1974-02-22" 86.25 87.5 86 86.125 595200 0.790299
"1974-02-25" 85.875 85.875 85.125 85.75 800000 0.786858
"1974-02-26" 85.75 86.5 85.25 85.75 598400 0.786858
"1974-02-27" 87 88.875 87 88.5 675200 0.812092
"1974-02-28" 88.5 88.875 87.75 88.125 224000 0.808651
"1974-03-01" 88.125 88.375 87.25 87.25 451200 0.800622
"1974-03-04" 86.125 86.125 85.5 85.875 476800 0.788005
"1974-03-05" 87.5 89 87.5 88.625 710400 0.813239
"1974-03-06" 88.75 89.75 88.75 89.5 480000 0.821268
"1974-03-07" 89.5 90 88.5 89.5 620800 0.821268
"1974-03-08" 89.5 89.875 87.625 89.625 716800 0.822415
"1974-03-11" 89.625 90.5 89.5 90.125 595200 0.827003
"1974-03-12" 90.125 93.25 89 92.625 851200 0.849944
"1974-03-13" 92.75 95 92.75 93.75 720000 0.860267
"1974-03-14" 93.75 94.5 93.25 93.5 627200 0.857973
"1974-03-15" 93.5 95.75 92.875 94.5 870400 0.867149
"1974-03-18" 94.5 94.75 92.875 92.875 608000 0.852238
"1974-03-19" 92.875 92.875 91.375 91.5 636800 0.839621
"1974-03-20" 91.5 92.75 91 91.375 633600 0.838474
"1974-03-21" 91.5 93.5 91.5 91.75 617600 0.841915
"1974-03-22" 91.75 92.75 91.25 92.125 227200 0.845356
"1974-03-25" 92.125 93 91.375 93 582400 0.853385
"1974-03-26" 93 93.375 92 93 886400 0.853385
"1974-03-27" 93.125 94.25 93.125 93.5 265600 0.857973
"1974-03-28" 93.5 93.5 92.5 93 489600 0.853385
"1974-03-29" 93 93 88.5 88.5 1062400 0.812092
"1974-04-01" 88.5 89.25 88 88.125 316800 0.808651
"1974-04-02" 88.125 89.5 87.5 88 403200 0.807504
"1974-04-03" 88.5 89.875 88.5 89.875 489600 0.824709
"1974-04-04" 89.875 90.25 89.25 89.875 278400 0.824709
"1974-04-05" 89.875 89.875 88.5 89 595200 0.81668
"1974-04-08" 88.5 88.5 87 87.375 329600 0.801769
"1974-04-09" 87.375 88.125 86.125 87.25 736000 0.800622
"1974-04-10" 87.25 88.5 86.625 86.625 320000 0.794887
"1974-04-11" 86.625 87 86 87 326400 0.798328
"1974-04-15" 87 87.625 86.375 87.25 252800 0.804784
"1974-04-16" 87.5 89.625 87.5 89 563200 0.820926
"1974-04-17" 89 90 89 89.5 473600 0.825538
"1974-04-18" 89.5 91 89.25 90.25 1136000 0.832456
"1974-04-19" 89.875 89.875 89.375 89.875 464000 0.828997
"1974-04-22" 89.875 89.875 89.25 89.25 316800 0.823232
"1974-04-23" 89 89 87 87.5 755200 0.80709
"1974-04-24" 87.5 88.75 85.25 88.25 883200 0.814008
"1974-04-25" 88.25 89 87.75 88.5 640000 0.816314
"1974-04-26" 89 91.75 89 91.375 918400 0.842832
"1974-04-29" 91.5 92.875 91.5 92.875 368000 0.856668
"1974-04-30" 92.875 94.5 92.875 93.75 928000 0.864739
"1974-05-01" 94.5 96.625 94.5 95.25 2118400 0.878575
"1974-05-02" 95.25 96.25 94.75 95.5 902400 0.880881
"1974-05-03" 95.5 95.5 94 95 672000 0.876269
"1974-05-06" 95 95.25 94 95 611200 0.876269
"1974-05-07" 95.25 98 95.25 98 1148800 0.903941
"1974-05-08" 98 99.5 97.25 97.75 1136000 0.901635
"1974-05-09" 98 100.75 98 99 1190400 0.913165
"1974-05-10" 99 100 98.25 99 966400 0.913165
"1974-05-13" 99 99 96.75 97.125 652800 0.89587
"1974-05-14" 97.125 98.75 97.125 97.75 390400 0.901635
"1974-05-15" 97.75 100 97 99 752000 0.913165
"1974-05-16" 99 100.25 98.125 98.125 694400 0.905094
"1974-05-17" 97.25 97.25 96.125 96.5 694400 0.890105
"1974-05-20" 96.5 97 95.5 96.25 476800 0.887799
"1974-05-21" 96.375 97.75 96.375 97 732800 0.894717
"1974-05-22" 97 98 96.75 97 803200 0.894717
"1974-05-23" 97 98.25 97 97.875 387200 0.902788
"1974-05-24" 98 99.875 98 98.25 1088000 0.906247
"1974-05-28" 98.25 99.375 97.25 97.25 851200 0.897023
"1974-05-29" 97.25 97.875 96.25 97 617600 0.894717
"1974-05-30" 97 97.625 96 97 745600 0.894717
"1974-05-31" 97 98.25 96.625 98 505600 0.903941
"1974-06-03" 98.25 99.5 98.25 99.5 787200 0.917776
"1974-06-04" 99.5 99.875 97.75 97.75 1318400 0.901635
"1974-06-05" 97.75 98.5 96.5 98.375 1033600 0.9074
"1974-06-06" 98.375 100 98 100 1571200 0.922388
"1974-06-07" 100 102.25 100 101.75 3190400 0.93853
"1974-06-10" 101.75 104 101.25 103.25 921600 0.952366
"1974-06-11" 103.25 105.875 103 104 1046400 0.959284
"1974-06-12" 103.75 103.75 102.25 102.75 1286400 0.947754
"1974-06-13" 102.75 105.875 102.625 104.625 937600 0.965049
"1974-06-14" 104.625 105 103.5 103.875 332800 0.958131
"1974-06-17" 102.75 102.75 100.625 101 1129600 0.931612
"1974-06-18" 101.375 102.75 101.375 102 473600 0.940836
"1974-06-19" 102 102.75 101.25 101.375 496000 0.935071
"1974-06-20" 101.375 101.875 99 99.125 956800 0.914317
"1974-06-21" 99.125 101.5 98 101.5 1113600 0.936224
"1974-06-24" 101.5 104.25 101.25 103 1267200 0.95006
"1974-06-25" 103.625 105.375 103.625 105.375 1145600 0.971967
"1974-06-26" 105 105 102.75 102.75 1107200 0.947754
"1974-06-27" 102.75 102.75 100.25 100.25 547200 0.924694
"1974-06-28" 100.25 100.375 99.25 99.75 630400 0.920082
"1974-07-01" 99.75 101.25 99.625 101.25 384000 0.933918
"1974-07-02" 101.25 101.75 99.25 99.375 723200 0.916623
"1974-07-03" 99.375 99.75 98.75 99.25 1040000 0.91547
"1974-07-05" 99.25 99.25 98.875 99.25 563200 0.91547
"1974-07-08" 99 99 94.375 95 1353600 0.876269
"1974-07-09" 95 97.75 94 96.75 934400 0.892411
"1974-07-10" 96.75 97.75 94.875 95 643200 0.876269
"1974-07-11" 95 96 94.75 95 854400 0.876269
"1974-07-12" 97.75 99.875 97.75 99.5 1001600 0.917776
"1974-07-15" 99.5 101.5 98.75 101 985600 0.935844
"1974-07-16" 100.25 100.25 98.75 99.125 332800 0.918471
"1974-07-17" 99.125 102 98 101.625 841600 0.941635
"1974-07-18" 101.625 103.5 101 102.5 953600 0.949743
"1974-07-19" 102.5 103 100.625 100.625 486400 0.932369
"1974-07-22" 100.25 100.25 99.125 99.375 579200 0.920787
"1974-07-23" 99.375 100.5 98.625 98.625 873600 0.913838
"1974-07-24" 98.625 100.25 97.75 100.25 566400 0.928895
"1974-07-25" 100 100 97.625 98 582400 0.908047
"1974-07-26" 97.5 97.5 96 96 435200 0.889515
"1974-07-29" 96 96.5 94.75 94.75 470400 0.877933
"1974-07-30" 94.75 96 94 94.625 716800 0.876775
"1974-07-31" 94.625 95.25 94.25 94.875 726400 0.879091
"1974-08-01" 94.875 95.375 92.5 93.25 2659200 0.864034
"1974-08-02" 92.5 92.5 90.625 90.75 1401600 0.84087
"1974-08-05" 90.75 91.5 89.375 90.375 1542400 0.837395
"1974-08-06" 91.75 94.875 91.75 92.75 1625600 0.859401
"1974-08-07" 92.75 95.75 92.125 95.75 716800 0.887199
"1974-08-08" 95.75 96.5 93.5 93.5 1091200 0.866351
"1974-08-09" 93.5 93.5 91.5 91.5 1241600 0.847819
"1974-08-12" 91 91 89.25 89.625 883200 0.830446
"1974-08-13" 89.625 89.625 87.875 88 1059200 0.815389
"1974-08-14" 87.75 87.75 84.75 85.5 1545600 0.792224
"1974-08-15" 85.5 87.75 85.25 86.375 857600 0.800332
"1974-08-16" 86.375 87.125 86.375 86.625 380800 0.802648
"1974-08-19" 86.625 86.625 85.75 86.25 784000 0.799174
"1974-08-20" 86.25 88.25 85.75 86.5 918400 0.80149
"1974-08-21" 86.5 87.25 83.5 83.625 960000 0.774851
"1974-08-22" 83.625 85.25 81.375 84.375 1657600 0.7818
"1974-08-23" 84.375 85.75 84 84.25 1104000 0.780642
"1974-08-26" 83.5 83.5 80.5 82 1769600 0.759794
"1974-08-27" 82 82 79.5 79.625 956800 0.737788
"1974-08-28" 79.625 80.875 79.125 79.375 1036800 0.735471
"1974-08-29" 79.375 79.875 79 79.25 1017600 0.734313
"1974-08-30" 79.75 83.375 79.75 82.75 1187200 0.766743
"1974-09-03" 82.75 84.5 80.625 80.875 726400 0.74937
"1974-09-04" 79 79 77.75 78 1520000 0.722731
"1974-09-05" 78.5 82.5 78.5 82 960000 0.759794
"1974-09-06" 82 82.75 81 81.25 1020800 0.752845
"1974-09-09" 81.25 81.375 80.375 80.5 425600 0.745895
"1974-09-10" 80.5 83.25 79.5 80.625 1017600 0.747054
"1974-09-11" 80.625 81.5 80.125 80.125 512000 0.742421
"1974-09-12" 80.125 80.25 78.75 78.875 1283200 0.730839
"1974-09-13" 78.625 78.625 76 76 1296000 0.704199
"1974-09-16" 76 78.5 73.25 76 1760000 0.704199
"1974-09-17" 77 79 77 77.25 908800 0.715782
"1974-09-18" 77.25 77.375 74.625 77.375 944000 0.71694
"1974-09-19" 78.625 81.875 78.625 80 1078400 0.741263
"1974-09-20" 80 81.375 79.25 80.25 1312000 0.743579
"1974-09-23" 80.25 81.25 78.25 79.5 1145600 0.73663
"1974-09-24" 79.5 79.5 78 78.625 441600 0.728522
"1974-09-25" 78.625 81 77.75 78.625 825600 0.728522
"1974-09-26" 78.25 78.25 77.5 77.875 611200 0.721573
"1974-09-27" 77.875 78 72.75 73.125 1520000 0.67756
"1974-09-30" 73.125 73.5 70 73 1100800 0.676402
"1974-10-01" 71.25 71.25 68.75 70 2057600 0.648605
"1974-10-02" 70 70.75 69.25 69.75 1091200 0.646288
"1974-10-03" 69.75 70 68.125 68.25 960000 0.63239
"1974-10-04" 68.25 69.25 67 68.75 1001600 0.637023
"1974-10-07" 69 70.75 69 70.75 1507200 0.655554
"1974-10-08" 70.75 71.5 69.5 69.625 841600 0.64513
"1974-10-09" 69.625 70.75 67 69.625 2553600 0.64513
"1974-10-10" 71.25 74.75 71.25 72.5 1766400 0.671769
"1974-10-11" 72.75 77.375 72.75 77.25 1027200 0.720251
"1974-10-14" 77.5 81.375 77.5 79.625 1126400 0.742395
"1974-10-15" 79.625 81.75 78.5 80.375 784000 0.749388
"1974-10-16" 80.25 80.25 79.25 79.25 633600 0.738899
"1974-10-17" 79.25 81.375 78 80.75 1059200 0.752884
"1974-10-18" 82 83.875 82 82.625 784000 0.770366
"1974-10-21" 82.625 86.25 82.375 85.75 822400 0.799502
"1974-10-22" 86.5 88.25 86.5 87 1548800 0.811157
"1974-10-23" 86.625 86.625 84.25 85 1392000 0.79251
"1974-10-24" 85 85 82.75 83.5 1062400 0.778524
"1974-10-25" 83.5 85.375 83.25 83.75 1308800 0.780855
"1974-10-28" 83.75 84.5 82.125 83.5 400000 0.778524
"1974-10-29" 85.75 89 85.75 89 1574400 0.829804
"1974-10-30" 89 93 88.25 91.875 1513600 0.85661
"1974-10-31" 91.875 92 86.75 86.75 1616000 0.808826
"1974-11-01" 86.75 89 86.25 86.5 505600 0.806495
"1974-11-04" 86.5 87.25 84.5 87.25 780800 0.813488
"1974-11-05" 87.375 90.5 87.375 90.25 566400 0.841459
"1974-11-06" 90.25 92.5 88 88.375 1280000 0.823977
"1974-11-07" 88.375 91 87.375 91 684800 0.848451
"1974-11-08" 91 93 90.875 91.375 870400 0.851948
"1974-11-11" 91.375 92.125 91.375 91.75 393600 0.855444
"1974-11-12" 91.75 91.875 89.875 89.875 668800 0.837962
"1974-11-13" 89.875 90.625 88.75 88.875 924800 0.828639
"1974-11-14" 88.875 89.75 87.375 87.5 790400 0.815819
"1974-11-15" 87.375 87.375 84.875 84.875 992000 0.791344
"1974-11-18" 84.5 84.5 82 82.125 892800 0.765704
"1974-11-19" 81.5 81.5 78.5 78.5 1139200 0.731906
"1974-11-20" 78.5 79.375 78 78.75 1100800 0.734237
"1974-11-21" 78.75 81.625 78.375 80.75 630400 0.752884
"1974-11-22" 81.5 83.5 81.5 82.5 1024000 0.769201
"1974-11-25" 82.5 83 81.125 83 880000 0.773862
"1974-11-26" 83 85.75 82.625 84 912000 0.783186
"1974-11-27" 84 85.375 83.75 84 716800 0.783186
"1974-11-29" 83.125 83.125 81.75 82.75 265600 0.771531
"1974-12-02" 82.5 82.5 80.5 81.25 441600 0.757546
"1974-12-03" 80.75 80.75 79.75 80.75 457600 0.752884
"1974-12-04" 81.25 82.5 81.25 81.75 432000 0.762208
"1974-12-05" 81.75 82.5 80.25 80.375 528000 0.749388
"1974-12-06" 79.875 79.875 78.25 78.375 1228800 0.73074
"1974-12-09" 78.375 80.75 78.25 80 844800 0.745891
"1974-12-10" 80 83.5 80 81.875 905600 0.763373
"1974-12-11" 81.875 83 80.75 81.75 937600 0.762208
"1974-12-12" 81.75 82.75 80.5 80.75 649600 0.752884
"1974-12-13" 80.75 80.75 78.125 80 1436800 0.745891
"1974-12-16" 79.625 79.625 77.75 77.75 860800 0.724913
"1974-12-17" 77.75 80.5 77.5 80.125 768000 0.747057
"1974-12-18" 80.125 80.75 79.75 79.875 1344000 0.744726
"1974-12-19" 79.875 80.75 79 80.5 1955200 0.750553
"1974-12-20" 80.5 80.5 79.5 79.75 608000 0.74356
"1974-12-23" 79.75 79.75 78.625 79.5 393600 0.74123
"1974-12-24" 80 81 80 80 499200 0.745891
"1974-12-26" 80 81.5 80 80.625 572800 0.751719
"1974-12-27" 80.5 80.5 79.625 79.75 832000 0.74356
"1974-12-30" 79.75 80.25 79.625 79.625 265600 0.742395
"1974-12-31" 79.625 81.5 79.25 81.5 428800 0.759877
"1975-01-02" 82.25 83 82.25 82.25 2662400 0.76687
"1975-01-03" 82.25 82.75 81 81.125 1836800 0.756381
"1975-01-06" 81.125 82.5 81 81.125 1116800 0.756381
"1975-01-07" 81.125 81.75 80.5 80.75 985600 0.752884
"1975-01-08" 80.75 81.5 79.5 79.5 1184000 0.74123
"1975-01-09" 79.5 80.25 78.5 80 1155200 0.745891
"1975-01-10" 81 82.5 81 81.875 1049600 0.763373
"1975-01-13" 81.875 82.875 81.5 81.75 787200 0.762208
"1975-01-14" 81.75 83.25 81.5 81.75 2601600 0.762208
"1975-01-15" 81.75 83.125 81.5 83.125 972800 0.775028
"1975-01-16" 83.25 84.875 83.25 84.625 761600 0.789013
"1975-01-17" 84.625 85 84.25 84.25 723200 0.785517
"1975-01-20" 83.625 83.625 82.375 83 902400 0.778484
"1975-01-21" 83 84 82 82 870400 0.769105
"1975-01-22" 82 83.75 81.25 83.75 848000 0.785518
"1975-01-23" 83.75 85.75 83 84.5 1120000 0.792553
"1975-01-24" 84.375 84.375 83.75 84 1302400 0.787863
"1975-01-27" 84.5 87.875 84.5 87.75 1372800 0.823036
"1975-01-28" 88.25 89.875 88.25 88.25 1436800 0.827725
"1975-01-29" 88.25 91.75 88.125 90.75 1692800 0.851174
"1975-01-30" 90.75 92.25 90 90.5 1616000 0.848829
"1975-01-31" 90.5 91.5 89.875 91.375 777600 0.857036
"1975-02-03" 91.375 91.875 90.75 91 800000 0.853519
"1975-02-04" 91 91.25 90.25 91.25 950400 0.855863
"1975-02-05" 91.625 95.125 91.625 95 1654400 0.891036
"1975-02-06" 95 95.75 93.5 93.5 1350400 0.876967
"1975-02-07" 93.375 93.375 91.5 92.875 1100800 0.871105
"1975-02-10" 92.875 94 92.75 93.375 524800 0.875794
"1975-02-11" 93.375 94 93 93.875 1158400 0.880484
"1975-02-12" 93.875 94 93 94 467200 0.881657
"1975-02-13" 94 95 93.75 93.875 2441600 0.880484
"1975-02-14" 93.875 96.25 93.75 96.25 1632000 0.90276
"1975-02-18" 95 95 92.75 92.75 1504000 0.869932
"1975-02-19" 92.75 94 92 93 905600 0.872277
"1975-02-20" 93 93.875 93 93.5 1168000 0.876967
"1975-02-21" 93.5 94 92 92 1792000 0.862898
"1975-02-24" 92 93.375 91.5 92.25 1161600 0.865243
"1975-02-25" 92.25 92.25 91 91 812800 0.853519
"1975-02-26" 91 93.375 90.625 92.75 614400 0.869932
"1975-02-27" 93.375 94.25 93.375 94 835200 0.881657
"1975-02-28" 94 94.375 93.25 94.375 857600 0.885174
"1975-03-03" 94.375 95.5 94.375 95.375 1020800 0.894553
"1975-03-04" 96.5 98.5 96.5 96.75 1081600 0.90745
"1975-03-05" 96.75 97.25 95.25 95.25 1388800 0.893381
"1975-03-06" 95.25 97.75 94.75 97.75 1638400 0.916829
"1975-03-07" 97.75 98.875 97.125 98.25 1388800 0.921519
"1975-03-10" 98.25 98.75 98 98.375 1011200 0.922691
"1975-03-11" 98.375 98.75 97.25 97.375 713600 0.913312
"1975-03-12" 97.375 97.375 94 94 1187200 0.881657
"1975-03-13" 94 95 93.75 95 736000 0.891036
"1975-03-14" 95.25 96.875 95.25 95.5 976000 0.895725
"1975-03-17" 95.5 95.875 94.25 95.875 1168000 0.899243
"1975-03-18" 95.875 96.75 95.25 95.375 2310400 0.894553
"1975-03-19" 95 95 94.25 94.25 854400 0.884001
"1975-03-20" 94.25 94.25 90.75 90.75 1184000 0.851174
"1975-03-21" 90.75 92.25 89.75 92.25 1392000 0.865243
"1975-03-24" 91.25 91.25 89.625 90.75 640000 0.851174
"1975-03-25" 90.75 93 90.25 92.5 1296000 0.867588
"1975-03-26" 93.25 94.75 93.25 94.625 896000 0.887519
"1975-03-27" 94.75 96.5 94.75 96 1152000 0.900415
"1975-03-31" 96 97 95.25 95.75 976000 0.89807
"1975-04-01" 95.25 95.25 93.75 93.75 422400 0.879312
"1975-04-02" 93.75 94.875 92.5 93 681600 0.872277
"1975-04-03" 92.875 92.875 91 91.25 598400 0.855863
"1975-04-04" 91.25 92 90 91 1328000 0.853519
"1975-04-07" 91 92 90.5 91.5 582400 0.858208
"1975-04-08" 91.625 93.25 91.625 91.625 460800 0.859381
"1975-04-09" 91.875 93.25 91.875 92.625 713600 0.86876
"1975-04-10" 93 95.75 93 95.25 1046400 0.893381
"1975-04-11" 95.25 96.375 95.25 96.375 672000 0.903932
"1975-04-14" 96.375 98.25 96.25 98 883200 0.923969
"1975-04-15" 98 99.875 97 99.5 1142400 0.938111
"1975-04-16" 99.5 100 98.375 100 1254400 0.942825
"1975-04-17" 100 100.75 97.75 97.75 1926400 0.921612
"1975-04-18" 97.5 97.5 95.75 96.25 912000 0.907469
"1975-04-21" 96.25 97.5 96 96.5 678400 0.909827
"1975-04-22" 96.75 98.125 96.75 96.75 771200 0.912184
"1975-04-23" 96.75 96.75 94.75 94.875 1193600 0.894506
"1975-04-24" 94.25 94.25 93.25 93.5 1641600 0.881542
"1975-04-25" 93.5 93.875 92 92.875 1363200 0.875649
"1975-04-28" 92.875 93.25 92 92.25 553600 0.869756
"1975-04-29" 92.25 93.875 91.875 92.875 665600 0.875649
"1975-04-30" 92.875 95.25 92.875 95.25 1033600 0.898041
"1975-05-01" 95.25 95.75 94 95 1100800 0.895684
"1975-05-02" 95 97.125 94.75 96.75 800000 0.912184
"1975-05-05" 96.75 98.25 96.25 97.5 732800 0.919255
"1975-05-06" 97.5 98.5 96 96 1164800 0.905112
"1975-05-07" 96 96.375 94.5 96.375 934400 0.908648
"1975-05-08" 96.25 96.25 95 96 739200 0.905112
"1975-05-09" 96 96.5 95.5 96.5 924800 0.909827
"1975-05-12" 96.5 97 96.25 96.75 489600 0.912184
"1975-05-13" 96.75 96.75 95.75 95.875 1606400 0.903934
"1975-05-14" 96 97 96 97 1718400 0.914541
"1975-05-15" 97 98.5 96.75 97 1401600 0.914541
"1975-05-16" 97 97.375 95.875 95.875 976000 0.903934
"1975-05-19" 95.875 96.875 94.5 96.5 672000 0.909827
"1975-05-20" 96.5 96.875 95.375 95.75 800000 0.902755
"1975-05-21" 95.75 96 95 95.375 537600 0.89922
"1975-05-22" 95.375 95.5 94.625 95 947200 0.895684
"1975-05-23" 95.375 96.25 95.375 96.25 470400 0.907469
"1975-05-27" 96.25 97.25 95.75 96 425600 0.905112
"1975-05-28" 96 96 94.375 94.5 857600 0.89097
"1975-05-29" 94.5 95.125 94 94.75 1068800 0.893327
"1975-05-30" 95.25 97.25 95.25 97 384000 0.914541
"1975-06-02" 97.625 98.75 97.625 98.25 816000 0.926326
"1975-06-03" 98.25 98.5 98 98 336000 0.923969
"1975-06-04" 98 98.25 96.5 97.5 867200 0.919255
"1975-06-05" 97 97 96 97 822400 0.914541
"1975-06-06" 97 97.125 95.875 96.375 550400 0.908648
"1975-06-09" 96.375 96.5 95.25 95.25 534400 0.898041
"1975-06-10" 95 95 93.75 93.75 1040000 0.883899
"1975-06-11" 93.75 94.75 93.625 93.75 675200 0.883899
"1975-06-12" 93.75 94.875 93.25 93.25 668800 0.879185
"1975-06-13" 93.25 93.375 92.25 93.375 1654400 0.880363
"1975-06-16" 93.375 95.5 93.375 95 627200 0.895684
"1975-06-17" 95 96.25 94.25 94.375 889600 0.889792
"1975-06-18" 93.25 93.25 92 92 777600 0.867399
"1975-06-19" 92.125 94.25 92.125 93.25 931200 0.879185
"1975-06-20" 93.875 95.25 93.875 94 1116800 0.886256
"1975-06-23" 94 97 93.5 97 630400 0.914541
"1975-06-24" 97 97.875 96 97 739200 0.914541
"1975-06-25" 97 98.25 97 98 1107200 0.923969
"1975-06-26" 98 98.75 97.25 98 412800 0.923969
"1975-06-27" 98 99.25 97.375 97.375 764800 0.918076
"1975-06-30" 97.375 99 96.5 98.125 588800 0.925147
"1975-07-01" 98.125 98.875 97.875 98.5 524800 0.928683
"1975-07-02" 97.5 97.5 96.375 96.75 1104000 0.912184
"1975-07-03" 96.75 97 95.75 96.5 761600 0.909827
"1975-07-07" 96.5 97.5 96.5 96.625 716800 0.911005
"1975-07-08" 96.625 96.75 96 96.5 582400 0.909827
"1975-07-09" 96.5 97.75 96.5 97.75 518400 0.921612
"1975-07-10" 97.875 99.25 97.875 98.5 563200 0.928683
"1975-07-11" 98.25 98.25 96.25 96.25 1408000 0.907469
"1975-07-14" 96.25 96.5 95.25 95.875 470400 0.908656
"1975-07-15" 95.875 96.625 95.75 96 444800 0.90984
"1975-07-16" 96 96.5 94.75 95 912000 0.900363
"1975-07-17" 95 95 94 94.5 1251200 0.895624
"1975-07-18" 94 94 92.5 92.75 892800 0.879038
"1975-07-21" 92.75 93 92.125 92.625 748800 0.877854
"1975-07-22" 92.625 93.25 92.25 93.25 704000 0.883777
"1975-07-23" 93.25 93.25 92 92.125 496000 0.873115
"1975-07-24" 92.125 92.75 91.75 92.75 633600 0.879038
"1975-07-25" 92.625 92.625 92 92.125 572800 0.873115
"1975-07-28" 92.5 93.25 92.5 92.75 476800 0.879038
"1975-07-29" 92.75 92.75 92 92.125 553600 0.873115
"1975-07-30" 92.125 92.75 91.125 91.5 1366400 0.867192
"1975-07-31" 91.5 91.75 89.25 89.5 851200 0.848237
"1975-08-01" 88.75 88.75 87.5 87.625 864000 0.830466
"1975-08-04" 87.625 87.875 86.875 86.875 1769600 0.823358
"1975-08-05" 86.75 86.75 85.375 85.75 2019200 0.812696
"1975-08-06" 85.75 86.75 85.75 86.75 1155200 0.822173
"1975-08-07" 87 88 87 87.125 1046400 0.825728
"1975-08-08" 87.125 88 87 87.375 835200 0.828097
"1975-08-11" 87.375 89.25 87.25 89.25 598400 0.845867
"1975-08-12" 89.375 90.375 89.375 89.625 1123200 0.849421
"1975-08-13" 89.375 89.375 87.875 88.25 1078400 0.83639
"1975-08-14" 88.125 88.125 87.5 87.75 1212800 0.831651
"1975-08-15" 87.75 89.5 87.625 88.75 528000 0.841128
"1975-08-18" 88.75 89.5 87.125 87.125 979200 0.825728
"1975-08-19" 87.125 87.375 84.75 84.875 1011200 0.804403
"1975-08-20" 84.75 84.75 83.5 83.75 1833600 0.793741
"1975-08-21" 83.75 84.75 83.625 83.75 835200 0.793741
"1975-08-22" 84.25 85.625 84.25 85.25 464000 0.807957
"1975-08-25" 85.25 86 85.125 85.375 547200 0.809142
"1975-08-26" 85.375 85.375 83.5 83.5 1049600 0.791372
"1975-08-27" 83.5 84.25 83.25 84.25 566400 0.79848
"1975-08-28" 84.75 85.75 84.75 85.375 838400 0.809142
"1975-08-29" 85.375 85.75 84.25 84.5 832000 0.800849
"1975-09-02" 84.5 85 83 83.375 592000 0.790187
"1975-09-03" 83.375 86 83 85.75 908800 0.812696
"1975-09-04" 85.75 85.875 84.625 84.625 662400 0.802034
"1975-09-05" 84.625 84.625 83 84 908800 0.79611
"1975-09-08" 84 84 83.625 83.875 691200 0.794926
"1975-09-09" 83.875 85 82.5 82.625 2083200 0.783079
"1975-09-10" 82.625 82.625 82.125 82.5 1811200 0.781894
"1975-09-11" 82.5 83 82.25 82.375 572800 0.780709
"1975-09-12" 82.375 83 81.75 82 998400 0.777155
"1975-09-15" 82 82.5 81.75 81.875 544000 0.775971
"1975-09-16" 81.875 82.5 81.25 81.25 998400 0.770047
"1975-09-17" 81.25 82.875 81.25 82.25 582400 0.779525
"1975-09-18" 82.5 83.875 82.5 83.875 960000 0.794926
"1975-09-19" 84.625 85.25 84.625 85 985600 0.805588
"1975-09-22" 85 85.25 84.125 84.375 364800 0.799664
"1975-09-23" 84.25 84.25 82.375 83 1110400 0.786633
"1975-09-24" 83.5 84.625 83.5 84 486400 0.79611
"1975-09-25" 84.125 85 84.125 84.5 544000 0.800849
"1975-09-26" 84.5 85 83.625 83.625 1097600 0.792556
"1975-09-29" 83.5 83.5 83 83 307200 0.786633
"1975-09-30" 83 83.125 82.125 83 1129600 0.786633
"1975-10-01" 83 83.75 82.25 82.75 556800 0.784263
"1975-10-02" 82.75 83.25 82 83.25 425600 0.789002
"1975-10-03" 83.75 85.75 83.75 85.125 944000 0.806772
"1975-10-06" 85.25 87.25 85.25 85.25 761600 0.807957
"1975-10-07" 85.25 86.25 85 86 278400 0.815065
"1975-10-08" 86 88 86 88 860800 0.83402
"1975-10-09" 88 88.5 87.5 88.25 540800 0.83639
"1975-10-10" 88.25 89 87.75 88 483200 0.83402
"1975-10-13" 88 88.75 87.25 88.75 422400 0.841128
"1975-10-14" 88.75 89.75 88.625 88.875 1225600 0.842313
"1975-10-15" 88.875 89.125 88.125 88.625 393600 0.839944
"1975-10-16" 88.625 89.5 88.5 88.5 371200 0.838759
"1975-10-17" 88.5 88.5 88 88.125 393600 0.835205
"1975-10-20" 88.125 89 87.625 89 924800 0.848313
"1975-10-21" 89.125 89.75 89.125 89.125 771200 0.849504
"1975-10-22" 89.125 89.375 88.375 89.25 515200 0.850695
"1975-10-23" 89.25 89.5 88.375 89.5 880000 0.853078
"1975-10-24" 89.5 89.625 88.25 88.75 969600 0.84593
"1975-10-27" 88.75 89 88 88.75 563200 0.84593
"1975-10-28" 88.75 89.75 88.5 89.5 889600 0.853078
"1975-10-29" 89.5 89.5 88.375 88.5 425600 0.843547
"1975-10-30" 88.875 89.5 88.875 88.875 576000 0.847121
"1975-10-31" 88.875 89.125 88.75 88.75 387200 0.84593
"1975-11-03" 88.75 89.25 88.75 89 419200 0.848313
"1975-11-04" 89 90 88.75 90 256000 0.857844
"1975-11-05" 90.5 91.125 90.5 90.625 924800 0.863801
"1975-11-06" 90.625 92 89.75 91.625 649600 0.873333
"1975-11-07" 91.25 91.25 90.25 91 864000 0.867376
"1975-11-10" 91 91.125 90.125 90.625 284800 0.863801
"1975-11-11" 90.625 91.25 90.5 91 521600 0.867376
"1975-11-12" 91 94 91 93.75 1312000 0.893588
"1975-11-13" 94.125 95.625 94.125 94.25 1184000 0.898353
"1975-11-14" 94.25 94.5 93.75 94.25 828800 0.898353
"1975-11-17" 94.25 94.5 93.625 94.25 608000 0.898353
"1975-11-18" 94.25 94.5 93.75 94.25 598400 0.898353
"1975-11-19" 94.25 94.25 93.25 94 464000 0.895971
"1975-11-20" 93.5 93.5 93.125 93.125 502400 0.88763
"1975-11-21" 93.125 93.25 92.25 92.375 1478400 0.880482
"1975-11-24" 92.375 93 92.25 92.625 748800 0.882865
"1975-11-25" 92.625 93.5 92.375 93.25 553600 0.888822
"1975-11-26" 93.25 93.625 92.75 93.25 572800 0.888822
"1975-11-28" 93 93 91.75 93 688000 0.886439
"1975-12-01" 93 93.5 92.25 92.25 419200 0.87929
"1975-12-02" 92.25 92.375 91.625 91.625 851200 0.873333
"1975-12-03" 91.625 91.75 91 91.125 608000 0.868567
"1975-12-04" 91.125 92 91 91.5 659200 0.872142
"1975-12-05" 91.5 92 90.5 90.75 665600 0.864993
"1975-12-08" 90.75 91.875 89.875 91 560000 0.867376
"1975-12-09" 91 91 90 91 620800 0.867376
"1975-12-10" 91 91.5 90.375 91.375 547200 0.87095
"1975-12-11" 91.375 91.5 90.5 90.5 505600 0.86261
"1975-12-12" 90.5 90.75 90.25 90.5 569600 0.86261
"1975-12-15" 90.5 90.75 89.625 90.125 422400 0.859036
"1975-12-16" 90.125 91 90 90.375 524800 0.861418
"1975-12-17" 90.375 91 90.375 91 752000 0.867376
"1975-12-18" 91 91.5 90.75 91.25 790400 0.869759
"1975-12-19" 91.25 91.5 90.375 90.375 960000 0.861418
"1975-12-22" 90.375 90.375 89.25 89.5 1465600 0.853078
"1975-12-23" 89.5 90.125 88.75 89.75 774400 0.855461
"1975-12-24" 89.75 90.625 89.75 90.375 380800 0.861418
"1975-12-26" 90.375 90.5 90.25 90.25 179200 0.860227
"1975-12-29" 90.25 90.5 89.5 89.5 492800 0.853078
"1975-12-30" 89.5 90.25 89.5 89.75 358400 0.855461
"1975-12-31" 89.75 90 89 89 864000 0.848313
"1976-01-02" 89 89.375 88.5 89.375 1334400 0.851887
"1976-01-05" 89.375 91.25 89.25 90.75 707200 0.864993
"1976-01-06" 91 91.875 91 91.125 937600 0.868567
"1976-01-07" 91.125 93.5 91.125 93 1792000 0.886439
"1976-01-08" 93.375 95.125 93.375 94.625 1292800 0.901928
"1976-01-09" 94.625 95.75 94.5 95 1267200 0.905502
"1976-01-12" 95 95.5 94 95.5 1001600 0.910268
"1976-01-13" 95.5 95.75 94.125 94.25 1014400 0.898353
"1976-01-14" 94.25 95.25 93 95 1254400 0.905502
"1976-01-15" 95 95.375 94.25 94.25 777600 0.898353
"1976-01-16" 94.25 95.25 94.25 94.5 614400 0.900736
"1976-01-19" 94.5 95 94.25 95 774400 0.91032
"1976-01-20" 95 96.75 94.625 96.25 1065600 0.922298
"1976-01-21" 96.25 96.25 94.75 95 1443200 0.91032
"1976-01-22" 94.875 94.875 93.75 94 710400 0.900738
"1976-01-23" 94 94.25 93.5 93.875 2051200 0.89954
"1976-01-26" 93.875 94.75 93.5 94 1452800 0.900738
"1976-01-27" 93.75 93.75 92 92.375 1257600 0.885167
"1976-01-28" 92.25 92.25 90 90 1779200 0.862409
"1976-01-29" 90 91.25 89.5 91.25 3897600 0.874386
"1976-01-30" 91.25 92.5 91 92 2995200 0.881573
"1976-02-02" 92 92.25 91.5 91.625 1468800 0.87798
"1976-02-03" 91.625 92.25 90.25 90.25 2214400 0.864804
"1976-02-04" 90.25 90.375 89.625 89.75 2332800 0.860013
"1976-02-05" 89.75 89.75 87.75 88.125 2720000 0.844442
"1976-02-06" 88.25 90 88.25 88.25 870400 0.84564
"1976-02-09" 88.5 90.125 88.5 88.75 1369600 0.850431
"1976-02-10" 88.75 89.5 88.375 89 1014400 0.852826
"1976-02-11" 89 89.75 88.75 89.125 1728000 0.854024
"1976-02-12" 89.125 89.125 88.375 88.5 1964800 0.848035
"1976-02-13" 88.5 88.625 87.5 87.875 1212800 0.842046
"1976-02-17" 87.875 88.375 86.875 87.25 1449600 0.836057
"1976-02-18" 87.25 87.5 85.875 85.875 1945600 0.822882
"1976-02-19" 85.875 88.125 85.875 88.125 1468800 0.844442
"1976-02-20" 88.375 90 88.375 88.375 1644800 0.846837
"1976-02-23" 88.375 88.5 86.875 87.125 1113600 0.834859
"1976-02-24" 87.25 88.5 87.25 87.25 1481600 0.836057
"1976-02-25" 87.25 87.25 84.625 84.625 2150400 0.810904
"1976-02-26" 84.625 85.5 84.25 84.875 1529600 0.813299
"1976-02-27" 84.875 85.375 84.125 84.875 1068800 0.813299
"1976-03-01" 85 86.5 85 85.875 1366400 0.822882
"1976-03-02" 85.875 86 84.75 85 5081600 0.814497
"1976-03-03" 85 85 83.5 83.75 1948800 0.802519
"1976-03-04" 83.75 84.75 82 82.5 3078400 0.790541
"1976-03-05" 82.5 83.5 82 82.5 1670400 0.790541
"1976-03-08" 82.5 85 82.5 84.75 1462400 0.812101
"1976-03-09" 84.75 86 84.75 85.25 2153600 0.816893
"1976-03-10" 85.25 85.375 84.375 85 1260800 0.814497
"1976-03-11" 85 85.5 83 85.125 1593600 0.815695
"1976-03-12" 85.125 85.25 83.625 84 3404800 0.804915
"1976-03-15" 84 84 82.625 82.875 1568000 0.794135
"1976-03-16" 82.875 83.5 81.875 83.25 2790400 0.797728
"1976-03-17" 83.375 84.5 83.375 83.375 1897600 0.798926
"1976-03-18" 83.5 84.5 83.5 84 1552000 0.804915
"1976-03-19" 84 85.5 83 85.375 2060800 0.81809
"1976-03-22" 85.75 87.125 85.75 86 1532800 0.824079
"1976-03-23" 86 89 86 88.5 2092800 0.848035
"1976-03-24" 88.875 90.5 88.875 90.375 1897600 0.866002
"1976-03-25" 90.375 90.5 88.75 88.75 1609600 0.850431
"1976-03-26" 88.75 91 88.75 90.625 627200 0.868398
"1976-03-29" 90.625 90.75 90 90.5 1187200 0.8672
"1976-03-30" 90.5 90.875 89.5 90 1078400 0.862409
"1976-03-31" 90 90.5 89.625 90.5 976000 0.8672
"1976-04-01" 90.5 91.125 90.125 90.625 1027200 0.868398
"1976-04-02" 90.625 91.75 90.125 90.875 899200 0.870793
"1976-04-05" 90.875 91.125 90.125 90.5 614400 0.8672
"1976-04-06" 90.5 91 90 90.25 1539200 0.864804
"1976-04-07" 90.25 90.375 89.25 89.25 998400 0.855222
"1976-04-08" 89.125 89.125 88.25 88.625 1148800 0.849233
"1976-04-09" 88.625 89.375 88.625 88.875 697600 0.851628
"1976-04-12" 88.875 89.5 88.375 88.5 780800 0.848035
"1976-04-13" 88.5 89.75 88.5 89.5 448000 0.857617
"1976-04-14" 89.5 90.125 89 89.125 950400 0.854024
"1976-04-15" 89.125 90.125 89 89.875 675200 0.861211
"1976-04-19" 89.875 89.875 89 89.5 710400 0.862899
"1976-04-20" 89.5 90.25 89.375 89.75 1440000 0.865309
"1976-04-21" 89.75 90.25 89.375 89.75 1948800 0.865309
"1976-04-22" 89.75 89.875 89.375 89.5 940800 0.862899
"1976-04-23" 89.5 89.75 88.875 89.375 1443200 0.861694
"1976-04-26" 89.375 90 88.625 89.75 1884800 0.865309
"1976-04-27" 89.75 90.25 89 89 1376000 0.858078
"1976-04-28" 89 89 87.5 87.875 1033600 0.847232
"1976-04-29" 88.25 89.375 88.25 88.5 1961600 0.853257
"1976-04-30" 88.5 89.125 88.25 88.75 332800 0.855668
"1976-05-03" 88.75 89.125 88.375 89 1097600 0.858078
"1976-05-04" 89 89.375 88.375 88.875 972800 0.856873
"1976-05-05" 88.875 89.5 88.5 88.875 953600 0.856873
"1976-05-06" 88.875 90.625 88.875 90.625 1321600 0.873745
"1976-05-07" 90.625 91 89.75 90.5 723200 0.87254
"1976-05-10" 90.5 91.25 90.5 91.125 1372800 0.878566
"1976-05-11" 91.125 91.5 90.75 91 1001600 0.877361
"1976-05-12" 90.5 90.5 88.625 89 2281600 0.858078
"1976-05-13" 89 89.25 88.25 89.25 700800 0.860488
"1976-05-14" 88.625 88.625 87.875 88.375 1353600 0.852052
"1976-05-17" 88.375 88.75 88 88.375 547200 0.852052
"1976-05-18" 88.375 89 88.25 88.5 1280000 0.853257
"1976-05-19" 88.5 88.5 87.75 88 1491200 0.848437
"1976-05-20" 88 88.5 87.875 88 745600 0.848437
"1976-05-21" 88 88.25 87.25 87.75 985600 0.846026
"1976-05-24" 87.75 87.75 85.75 86 1036800 0.829154
"1976-05-25" 86 86.75 85.625 86.5 886400 0.833975
"1976-05-26" 86.5 87.5 86.375 86.625 512000 0.83518
"1976-05-27" 86.625 87.125 86.125 87.125 1059200 0.840001
"1976-05-28" 87.125 88.375 86.5 88.375 704000 0.852052
"1976-06-01" 88.375 88.5 87.25 87.625 454400 0.844821
"1976-06-02" 87.625 87.75 86.75 87.25 656000 0.841206
"1976-06-03" 87.25 87.625 86.625 87 1257600 0.838795
"1976-06-04" 87 87.25 86.875 87.125 348800 0.840001
"1976-06-07" 87.125 87.25 86.625 87 809600 0.838795
"1976-06-08" 87 87.5 86.875 87.25 761600 0.841206
"1976-06-09" 87.25 87.875 87 87.25 940800 0.841206
"1976-06-10" 87.25 87.625 86.875 87.625 1232000 0.844821
"1976-06-11" 87.625 88.75 87.5 88.5 800000 0.853257
"1976-06-14" 88.875 90.125 88.875 89.875 1209600 0.866514
"1976-06-15" 89.875 90.375 88.875 89.875 1174400 0.866514
"1976-06-16" 89.875 90.375 89.625 89.75 752000 0.865309
"1976-06-17" 89.875 91.5 89.875 91.125 1430400 0.878566
"1976-06-18" 91.5 92.625 91.5 92 1920000 0.887002
"1976-06-21" 92 93.5 92 93.25 1785600 0.899054
"1976-06-22" 93.25 93.375 92.75 92.75 1324800 0.894233
"1976-06-23" 92.75 93.625 92.5 93 1139200 0.896643
"1976-06-24" 93.5 94.5 93.5 94 1491200 0.906285
"1976-06-25" 94 94.5 94 94 592000 0.906285
"1976-06-28" 94 94.5 93.625 94.25 838400 0.908695
"1976-06-29" 94.25 94.75 93.75 94 889600 0.906285
"1976-06-30" 94.375 95 94.375 94.875 1449600 0.914721
"1976-07-01" 94.875 95.5 94.75 95 2172800 0.915926
"1976-07-02" 95 95.875 94.25 95.875 1235200 0.924362
"1976-07-06" 95.875 97.25 95.75 96.125 1737600 0.926773
"1976-07-07" 96.125 97.375 96 97.125 2118400 0.936414
"1976-07-08" 97.125 97.625 96.875 97.375 1388800 0.938824
"1976-07-09" 97.5 99.375 97.5 98.5 2140800 0.949671
"1976-07-12" 98.5 99.75 98.5 99.625 1145600 0.960517
"1976-07-13" 99.625 100.125 98.5 98.5 2428800 0.949671
"1976-07-14" 98.5 99.25 98 98.875 812800 0.953286
"1976-07-15" 98.75 98.75 97.75 98.75 617600 0.952081
"1976-07-16" 98.5 98.5 97.75 97.75 1097600 0.94244
"1976-07-19" 97.75 98.125 97.375 97.75 1248000 0.947773
"1976-07-20" 97.75 98 97.5 97.75 1043200 0.947773
"1976-07-21" 97.75 98 97.625 97.75 572800 0.947773
"1976-07-22" 97.75 98.25 97.75 98.125 844800 0.951409
"1976-07-23" 98.125 98.625 97.875 98 774400 0.950197
"1976-07-26" 98 98.375 97.75 98 2675200 0.950197
"1976-07-27" 98 98 97.125 97.375 707200 0.944137
"1976-07-28" 97.375 97.375 96.75 97 841600 0.940501
"1976-07-29" 97 97.125 95.75 96 1248000 0.930805
"1976-07-30" 96 96.25 95 96 726400 0.930805
"1976-08-02" 96 96.125 95 95.25 700800 0.923534
"1976-08-03" 95.25 95.5 95 95.375 380800 0.924746
"1976-08-04" 95.375 95.5 94.5 94.5 505600 0.916262
"1976-08-05" 94 94 92.75 93 755200 0.901718
"1976-08-06" 93 93.25 92.375 93.25 377600 0.904142
"1976-08-09" 93.25 93.625 92.625 92.625 310400 0.898082
"1976-08-10" 92.875 94 92.875 93.75 608000 0.90899
"1976-08-11" 93.75 94.25 92.5 92.5 812800 0.89687
"1976-08-12" 92.5 93.25 92.25 93 659200 0.901718
"1976-08-13" 93.5 94.375 93.5 94.375 576000 0.91505
"1976-08-16" 94.375 94.875 94.375 94.5 2016000 0.916262
"1976-08-17" 94.5 96.25 94.375 96 1353600 0.930805
"1976-08-18" 96.375 97.25 96.375 96.5 1315200 0.935653
"1976-08-19" 96.5 96.5 95.125 95.75 582400 0.928382
"1976-08-20" 95.5 95.5 94.75 95.125 617600 0.922322
"1976-08-23" 95.125 95.625 94.75 95 579200 0.92111
"1976-08-24" 95 96.25 95 95 473600 0.92111
"1976-08-25" 95 95.375 94.5 95.375 598400 0.924746
"1976-08-26" 95.375 95.875 93.5 93.5 1411200 0.906566
"1976-08-27" 93.5 94.75 93.25 94.125 505600 0.912626
"1976-08-30" 94.125 94.625 94 94.5 656000 0.916262
"1976-08-31" 94.75 95.625 94.75 95.125 742400 0.922322
"1976-09-01" 95.125 96.125 94.75 96.125 403200 0.932017
"1976-09-02" 96.125 96.875 95.5 96 780800 0.930805
"1976-09-03" 96 96.25 95.375 95.5 448000 0.925958
"1976-09-07" 95.5 95.5 94.75 95.25 854400 0.923534
"1976-09-08" 95.25 95.375 94.375 94.625 1203200 0.917474
"1976-09-09" 94 94 93.125 93.5 953600 0.906566
"1976-09-10" 93.5 94 93.125 94 838400 0.911414
"1976-09-13" 94 94.25 93.625 93.75 688000 0.90899
"1976-09-14" 93.75 93.875 93.25 93.5 691200 0.906566
"1976-09-15" 93.5 94 93.375 93.875 656000 0.910202
"1976-09-16" 93.875 94.75 93.625 94.25 448000 0.913838
"1976-09-17" 94.25 95.75 93.75 94.125 1523200 0.912626
"1976-09-20" 94.375 95.375 94.375 94.5 995200 0.916262
"1976-09-21" 94.5 96 94.5 95.875 1043200 0.929593
"1976-09-22" 95.875 96.5 95.875 96 1868800 0.930805
"1976-09-23" 96 96.625 95 96 691200 0.930805
"1976-09-24" 96 97.5 95.5 97 678400 0.940501
"1976-09-27" 97 97.625 96.25 97.25 326400 0.942925
"1976-09-28" 97.25 97.625 96.75 97 1008000 0.940501
"1976-09-29" 97 97.375 96.25 96.375 793600 0.934441
"1976-09-30" 96.375 96.75 96 96.625 899200 0.936865
"1976-10-01" 96.625 96.75 95.75 95.875 390400 0.929593
"1976-10-04" 95.875 95.875 95.375 95.625 416000 0.92717
"1976-10-05" 95.625 95.625 93.625 93.875 1289600 0.910202
"1976-10-06" 93.75 93.75 92.5 93 1920000 0.901718
"1976-10-07" 93 94 92.875 93.625 710400 0.907778
"1976-10-08" 93.625 94 93 93.25 934400 0.904142
"1976-10-11" 92.625 92.625 91.5 91.875 800000 0.89081
"1976-10-12" 91.875 92.125 91.625 91.625 748800 0.888386
"1976-10-13" 91.875 93.25 91.875 93.25 1104000 0.904142
"1976-10-14" 93.125 93.125 92 92.5 1184000 0.89687
"1976-10-15" 92 92 91.25 91.5 1075200 0.887174
"1976-10-18" 91.5 91.875 91.25 91.75 931200 0.894978
"1976-10-19" 91.75 92.75 91.25 92.375 614400 0.901075
"1976-10-20" 92.375 93 92.25 92.875 521600 0.905952
"1976-10-21" 92.875 93.25 92 92 1321600 0.897417
"1976-10-22" 92 92 91 91.125 803200 0.888882
"1976-10-25" 91.125 91.25 90.375 91 547200 0.887662
"1976-10-26" 91 91.5 90.5 91.25 835200 0.890101
"1976-10-27" 91.375 92 91.375 92 697600 0.897417
"1976-10-28" 92 92.625 91.75 92 825600 0.897417
"1976-10-29" 92 95 91.625 95 1308800 0.926681
"1976-11-01" 95 95.25 93.75 94.75 1052800 0.924242
"1976-11-03" 94.75 95.625 93.5 94.25 726400 0.919365
"1976-11-04" 94.5 95.75 94.5 94.75 803200 0.924242
"1976-11-05" 94.75 95 93.625 93.75 576000 0.914487
"1976-11-08" 93.5 93.5 92.75 93 467200 0.907172
"1976-11-09" 93 94.25 93 93 835200 0.907172
"1976-11-10" 93 93.25 91.25 91.25 588800 0.890101
"1976-11-11" 91.25 92 91.125 91.75 371200 0.894978
"1976-11-12" 91.75 91.75 90.375 90.5 1056000 0.882785
"1976-11-15" 90.5 92.25 90.25 92 492800 0.897417
"1976-11-16" 92 93.5 92 92.125 937600 0.898636
"1976-11-17" 92.125 93.25 92 93 608000 0.907172
"1976-11-18" 93 94.75 92.625 94.5 1574400 0.921803
"1976-11-19" 94.5 94.75 93.25 93.625 579200 0.913268
"1976-11-22" 93.625 94.25 93.625 94.125 540800 0.918145
"1976-11-23" 94.125 94.875 93.75 94.125 1104000 0.918145
"1976-11-24" 94.125 94.625 93.5 93.5 809600 0.912049
"1976-11-26" 93.5 93.875 93 93.875 496000 0.915707
"1976-11-29" 93.75 93.75 93.25 93.25 624000 0.90961
"1976-11-30" 93.25 93.625 93.125 93.625 400000 0.913268
"1976-12-01" 93.625 93.75 93.25 93.625 595200 0.913268
"1976-12-02" 93.75 94.625 93.75 94 1116800 0.916926
"1976-12-03" 94 94.5 94 94.25 748800 0.919365
"1976-12-06" 94.25 94.375 93.75 94.375 1555200 0.920584
"1976-12-07" 94.375 94.625 93.5 93.625 684800 0.913268
"1976-12-08" 93.625 93.75 93 93.75 704000 0.914487
"1976-12-09" 93.75 94.125 93.625 94 822400 0.916926
"1976-12-10" 94 94.375 93.25 93.75 556800 0.914487
"1976-12-13" 93.75 93.75 92.25 93 793600 0.907172
"1976-12-14" 93 93.25 92.625 93 460800 0.907172
"1976-12-15" 93 93.5 91.75 92.25 1209600 0.899856
"1976-12-16" 91.75 91.75 90.25 90.25 1158400 0.880347
"1976-12-17" 90.375 91.75 90.375 91 1657600 0.887662
"1976-12-20" 90.875 90.875 90.25 90.25 432000 0.880347
"1976-12-21" 90.25 90.625 90 90.25 1414400 0.880347
"1976-12-22" 90.25 91.25 90.25 90.75 896000 0.885224
"1976-12-23" 90.75 91.25 90.375 91 1113600 0.887662
"1976-12-27" 91 91.75 90.5 91.75 675200 0.894978
"1976-12-28" 91.75 92 91.375 91.875 675200 0.896198
"1976-12-29" 91.5 91.5 90.75 91.125 870400 0.888882
"1976-12-30" 91.25 93 91.25 92.5 745600 0.902294
"1976-12-31" 92.875 94 92.875 93.625 566400 0.913268
"1977-01-03" 93.625 93.625 92.625 93 1056000 0.907172
"1977-01-04" 93 93.25 92.375 92.625 608000 0.903514
"1977-01-05" 92.625 92.75 90.75 90.75 480000 0.885224
"1977-01-06" 90.75 91.25 90.5 90.5 998400 0.882785
"1977-01-07" 90.75 91.875 90.75 91.75 1657600 0.894978
"1977-01-10" 91.75 92.5 91.625 92.25 972800 0.899856
"1977-01-11" 92.25 92.375 91.25 91.625 1196800 0.893759
"1977-01-12" 91.25 91.25 89.5 90 1632000 0.877908
"1977-01-13" 90 90.5 89.75 90 1625600 0.877908
"1977-01-14" 90 90 89.125 89.75 771200 0.875469
"1977-01-17" 89.5 89.5 88.375 89 1734400 0.874486
"1977-01-18" 89 89 88 88.375 1836800 0.868345
"1977-01-19" 88.375 88.625 87.75 88.125 1584000 0.865888
"1977-01-20" 88 88 86.5 86.625 1993600 0.85115
"1977-01-21" 86.75 87.375 86.75 86.75 2182400 0.852378
"1977-01-24" 87 87.75 87 87.5 1126400 0.859747
"1977-01-25" 87.5 88 87.125 87.875 864000 0.863432
"1977-01-26" 87.875 88 87.125 87.25 1724800 0.857291
"1977-01-27" 87.25 87.375 86.375 86.625 1875200 0.85115
"1977-01-28" 86.5 86.5 86 86.5 1308800 0.849922
"1977-01-31" 86.5 86.5 86 86.125 1200000 0.846237
"1977-02-01" 86.125 86.375 85.5 85.5 1324800 0.840096
"1977-02-02" 85.5 86.125 85.375 85.75 697600 0.842552
"1977-02-03" 85.75 85.75 85.125 85.25 1411200 0.83764
"1977-02-04" 85.25 85.875 85.125 85.25 787200 0.83764
"1977-02-07" 85.875 85.875 85.125 85.625 956800 0.841324
"1977-02-08" 85.625 85.75 84 84 1433600 0.825358
"1977-02-09" 84 84.125 83.375 83.375 905600 0.819216
"1977-02-10" 83.375 83.625 83.125 83.125 953600 0.81676
"1977-02-11" 83.125 84 82.5 82.625 979200 0.811847
"1977-02-14" 82.625 83.375 81.75 83.375 1011200 0.819216
"1977-02-15" 83.875 84.625 83.875 84.5 1260800 0.83027
"1977-02-16" 84.5 85.125 84.25 84.25 1027200 0.827814
"1977-02-17" 84.25 84.25 82.625 82.625 1728000 0.811847
"1977-02-18" 82.625 82.75 82.125 82.75 467200 0.813075
"1977-02-22" 82.75 83 82 82.5 1123200 0.810619
"1977-02-23" 82.5 83 82 82 1452800 0.805706
"1977-02-24" 82 82.25 81 81.375 1433600 0.799565
"1977-02-25" 81.375 82.625 81.25 82.125 1036800 0.806934
"1977-02-28" 82.125 82.375 81.875 82.375 937600 0.809391
"1977-03-01" 82.375 83.5 82.25 82.25 1558400 0.808163
"1977-03-02" 82.375 83 82.375 82.5 736000 0.810619
"1977-03-03" 82.5 83.25 82.5 82.875 960000 0.814304
"1977-03-04" 82.875 83.5 82.875 83.25 835200 0.817988
"1977-03-07" 83.25 83.75 83.25 83.25 902400 0.817988
"1977-03-08" 83.25 83.625 83.25 83.5 505600 0.820445
"1977-03-09" 83.25 83.25 82.5 82.75 1440000 0.813075
"1977-03-10" 82.75 82.875 82.25 82.375 1036800 0.809391
"1977-03-11" 82.375 83 82.125 82.5 611200 0.810619
"1977-03-14" 82.5 83.25 82.25 83.125 566400 0.81676
"1977-03-15" 83.125 83.875 82.75 83.5 992000 0.820445
"1977-03-16" 83.5 83.75 83 83.125 956800 0.81676
"1977-03-17" 83.125 83.75 83 83.5 496000 0.820445
"1977-03-18" 83.5 83.75 83.25 83.375 755200 0.819216
"1977-03-21" 83.375 83.5 82.25 82.375 1366400 0.809391
"1977-03-22" 82.375 83.375 82 83.375 662400 0.819216
"1977-03-23" 83.375 83.625 82 82.125 1088000 0.806934
"1977-03-24" 82 82 81 81 1084800 0.79588
"1977-03-25" 81 81.375 80.5 80.625 1129600 0.792196
"1977-03-28" 80.625 80.875 80.625 80.625 1177600 0.792196
"1977-03-29" 80.625 81.125 80.5 80.625 1027200 0.792196
"1977-03-30" 80.625 80.75 78.875 79 1606400 0.776229
"1977-03-31" 79 80 78.75 79 915200 0.776229
"1977-04-01" 79 79.5 78.875 78.875 1129600 0.775001
"1977-04-04" 78.875 79.25 76.125 76.25 3251200 0.749208
"1977-04-05" 76.25 77.25 75.875 76.5 1731200 0.751665
"1977-04-06" 76.5 77.375 76.25 76.5 1129600 0.751665
"1977-04-07" 76.5 76.75 76.125 76.5 931200 0.751665
"1977-04-11" 76.75 77.75 76.75 77.625 1200000 0.762719
"1977-04-12" 77.75 78.625 77.75 78 1401600 0.766403
"1977-04-13" 78 78.5 77.5 77.625 1660800 0.762719
"1977-04-14" 78.125 78.875 78.125 78.125 1484800 0.767632
"1977-04-15" 78.125 79 78.125 78.5 566400 0.771316
"1977-04-18" 78.5 79.75 78 78.125 790400 0.77404
"1977-04-19" 78.125 78.625 78 78.25 582400 0.775279
"1977-04-20" 78.25 78.375 77.625 77.75 1328000 0.770325
"1977-04-21" 77.75 78.25 76.75 76.75 1446400 0.760417
"1977-04-22" 76.75 77 76.5 76.625 774400 0.759179
"1977-04-25" 76.625 76.75 76.375 76.375 553600 0.756702
"1977-04-26" 76.375 76.875 76.25 76.25 1177600 0.755463
"1977-04-27" 76.375 77 76.375 77 950400 0.762894
"1977-04-28" 77.25 78 77.25 77.75 848000 0.770325
"1977-04-29" 77.75 78.5 77.375 77.5 1792000 0.767848
"1977-05-02" 77.5 78.75 77.5 78.625 819200 0.778994
"1977-05-03" 78.625 78.75 78 78.125 646400 0.77404
"1977-05-04" 78.125 79.125 78 78.875 832000 0.781471
"1977-05-05" 78.5 78.5 76.875 77.25 1097600 0.765371
"1977-05-06" 77.25 78.25 76.75 77 739200 0.762894
"1977-05-09" 76.875 76.875 76.375 76.5 1510400 0.75794
"1977-05-10" 76.5 76.75 75.25 75.375 1481600 0.746794
"1977-05-11" 75.375 75.5 73 73.25 2051200 0.72574
"1977-05-12" 73.125 73.125 72.5 73.125 1644800 0.724502
"1977-05-13" 73.125 74 73 73.375 1148800 0.726978
"1977-05-16" 73.5 74.5 73.5 73.875 2473600 0.731932
"1977-05-17" 73.875 74.875 73.625 74.625 1548800 0.739363
"1977-05-18" 75.25 76.25 75.25 76 1603200 0.752986
"1977-05-19" 76 76.5 75.625 76 1222400 0.752986
"1977-05-20" 76 76.5 75.625 76.25 1593600 0.755463
"1977-05-23" 76.25 76.25 75.375 75.375 800000 0.746794
"1977-05-24" 75.375 75.5 74.875 74.875 816000 0.74184
"1977-05-25" 74.875 75.375 73.5 73.875 2060800 0.731932
"1977-05-26" 73.875 74.5 73.5 74.5 2390400 0.738125
"1977-05-27" 74.5 74.75 73.75 74.5 633600 0.738125
"1977-05-31" 74.5 74.875 73.75 74.125 1868800 0.734409
"1977-06-01" 74.125 74.5 73.5 74 876800 0.733171
"1977-06-02" 74 74.375 73.25 73.25 649600 0.72574
"1977-06-03" 73.25 76.25 73.25 76 803200 0.752986
"1977-06-06" 76.125 77 76.125 76.125 736000 0.754225
"1977-06-07" 76.125 77.875 76 77.625 656000 0.769086
"1977-06-08" 77.625 79.25 77.25 78.625 790400 0.778994
"1977-06-09" 78.625 79.25 78.25 79.25 1296000 0.785186
"1977-06-10" 79.25 79.75 78.75 79.125 1008000 0.783948
"1977-06-13" 79.125 79.25 78.125 78.5 1238400 0.777755
"1977-06-14" 78.5 79.25 78.25 79.25 1542400 0.785186
"1977-06-15" 79.25 79.5 78.75 79.375 720000 0.786425
"1977-06-16" 79.375 80.875 78.875 80.625 1286400 0.798809
"1977-06-17" 80.625 82.25 80 81.75 1715200 0.809956
"1977-06-20" 81.75 82.5 81.5 82.125 566400 0.813671
"1977-06-21" 82.125 83.5 82.125 82.125 1059200 0.813671
"1977-06-22" 82.125 82.125 81.625 82 1232000 0.812432
"1977-06-23" 82 82.25 81.25 81.75 1142400 0.809956
"1977-06-24" 81.75 82.375 81.75 82.375 924800 0.816148
"1977-06-27" 82.375 82.875 82.125 82.5 361600 0.817386
"1977-06-28" 82.5 82.75 81.875 81.875 800000 0.811194
"1977-06-29" 81.5 81.5 79.75 80.25 1772800 0.795094
"1977-06-30" 80.25 80.5 79.875 80.125 537600 0.793856
"1977-07-01" 80.125 80.5 79.625 80 828800 0.792617
"1977-07-05" 80 81.25 79.75 80.875 736000 0.801286
"1977-07-06" 80.875 81.25 80.625 80.875 720000 0.801286
"1977-07-07" 80.75 80.75 80.5 80.5 688000 0.797571
"1977-07-08" 80.5 80.75 80.375 80.5 1059200 0.797571
"1977-07-11" 80.5 81 80.375 80.75 777600 0.800048
"1977-07-12" 80.75 81 80.5 80.625 934400 0.798809
"1977-07-13" 80.625 81.25 80.5 81.25 672000 0.805002
"1977-07-15" 81.25 82.25 81.125 82 1065600 0.812432
"1977-07-18" 82 82.75 81.375 81.625 1683200 0.815178
"1977-07-19" 81.625 82.125 81.375 81.75 1072000 0.816426
"1977-07-20" 81.75 82.125 80.125 80.125 3462400 0.800198
"1977-07-21" 80.25 80.875 80.25 80.375 560000 0.802694
"1977-07-22" 80.625 81.125 80.625 81.125 534400 0.810185
"1977-07-25" 81.125 81.25 80.75 81 934400 0.808936
"1977-07-26" 81 81.25 80.75 80.875 806400 0.807688
"1977-07-27" 80.75 80.75 79.375 79.625 780800 0.795204
"1977-07-28" 79.625 80 79.5 79.875 1017600 0.797701
"1977-07-29" 79.875 79.875 79.125 79.75 1062400 0.796453
"1977-08-01" 79.75 80.5 79.75 80 518400 0.798949
"1977-08-02" 80 80.125 79.75 79.875 313600 0.797701
"1977-08-03" 79.875 79.875 79.25 79.75 592000 0.796453
"1977-08-04" 79.75 80.5 79.625 80.5 720000 0.803943
"1977-08-05" 80.5 80.5 79.75 80.25 992000 0.801446
"1977-08-08" 80.25 80.5 80 80 710400 0.798949
"1977-08-09" 80 81 80 81 620800 0.808936
"1977-08-10" 81 82 80.75 82 550400 0.818923
"1977-08-11" 82 82.25 81.25 81.25 1136000 0.811433
"1977-08-12" 81.25 81.75 80.75 81.75 489600 0.816426
"1977-08-15" 81.75 82.5 81.25 82.5 1004800 0.823917
"1977-08-16" 82.5 82.75 82 82.625 1155200 0.825165
"1977-08-17" 82.625 83.25 82.375 82.75 1398400 0.826413
"1977-08-18" 82.75 83.5 82.5 83.125 1139200 0.830158
"1977-08-19" 83.125 83.5 82.5 82.75 755200 0.826413
"1977-08-22" 82.75 83.375 82.625 83 556800 0.82891
"1977-08-23" 83.375 84 83.375 83.75 1568000 0.8364
"1977-08-24" 83.75 84.75 83.625 84.5 886400 0.84389
"1977-08-25" 84.5 84.75 84.25 84.75 848000 0.846387
"1977-08-26" 84.75 85.75 84.5 85.5 1894400 0.853877
"1977-08-29" 85.75 86.5 85.75 86.5 851200 0.863864
"1977-08-30" 86.5 86.5 86 86.375 1020800 0.862616
"1977-08-31" 86.25 86.25 85.75 86.25 1878400 0.861367
"1977-09-01" 86.25 86.875 86.25 86.25 924800 0.861367
"1977-09-02" 86.25 86.5 86 86.25 550400 0.861367
"1977-09-06" 86.25 86.375 85.75 86 924800 0.858871
"1977-09-07" 86 87 86 86.75 1190400 0.866361
"1977-09-08" 86.75 86.75 86.25 86.375 540800 0.862616
"1977-09-09" 86 86 85.25 85.625 1382400 0.855126
"1977-09-12" 85.5 85.5 84.875 85 1225600 0.848884
"1977-09-13" 85 85.125 84.75 84.875 537600 0.847635
"1977-09-14" 84.875 85.5 84.75 85.5 886400 0.853877
"1977-09-15" 85.5 86.125 85.5 85.875 883200 0.857622
"1977-09-16" 85.875 86.25 85.875 86 950400 0.858871
"1977-09-19" 86 86 85.625 85.625 457600 0.855126
"1977-09-20" 85.75 86.375 85.75 85.875 1232000 0.857622
"1977-09-21" 85.875 86 84.5 84.5 1260800 0.84389
"1977-09-22" 84.5 84.5 84 84.375 828800 0.842642
"1977-09-23" 84.375 84.625 84 84 902400 0.838897
"1977-09-26" 83.75 83.75 83.25 83.75 1193600 0.8364
"1977-09-27" 83.75 84.375 83.75 84 636800 0.838897
"1977-09-28" 84 84.5 84 84 982400 0.838897
"1977-09-29" 84 84.625 84 84.625 534400 0.845139
"1977-09-30" 84.625 85.25 84.625 85.125 416000 0.850132
"1977-10-03" 85.125 85.5 84.875 85.25 1033600 0.85138
"1977-10-04" 85.25 85.25 83.125 83.375 748800 0.832655
"1977-10-05" 83.375 83.5 82.5 83.5 582400 0.833903
"1977-10-06" 83.5 83.625 83.25 83.5 787200 0.833903
"1977-10-07" 83.5 83.625 83.125 83.375 713600 0.832655
"1977-10-10" 83.375 83.375 83.125 83.125 252800 0.830158
"1977-10-11" 83.125 83.25 82.125 82.125 1171200 0.820171
"1977-10-12" 81.5 81.5 80.75 81 1225600 0.808936
"1977-10-13" 81 81.25 80.25 81.25 1241600 0.811433
"1977-10-14" 81.25 82 81 81.375 1056000 0.812681
"1977-10-17" 81.375 81.375 80.75 81.125 1017600 0.816707
"1977-10-18" 81.125 82.375 80.625 82.375 1305600 0.829292
"1977-10-19" 82.375 82.5 81.75 81.875 777600 0.824258
"1977-10-20" 81.875 82.75 81.625 82.625 1302400 0.831808
"1977-10-21" 82.625 83 82.125 82.625 777600 0.831808
"1977-10-24" 82.625 82.75 81.75 81.75 1065600 0.822999
"1977-10-25" 81.5 81.5 80.5 81.125 1968000 0.816707
"1977-10-26" 81.125 82.375 80.875 82.375 1200000 0.829292
"1977-10-27" 82.375 83 82.375 82.5 912000 0.83055
"1977-10-28" 82.5 83.125 82.25 83.125 972800 0.836842
"1977-10-31" 83.125 83.375 82.75 82.875 1673600 0.834325
"1977-11-01" 82.875 83.125 82.5 82.625 774400 0.831808
"1977-11-02" 82.5 82.5 82 82.125 844800 0.826775
"1977-11-03" 81.75 81.75 81.375 81.5 1408000 0.820483
"1977-11-04" 81.5 82.25 81.5 81.875 988800 0.824258
"1977-11-07" 81.875 82 81.625 81.75 1184000 0.822999
"1977-11-08" 81.75 82 81.25 81.25 873600 0.817966
"1977-11-09" 81.25 81.5 80.25 80.875 1036800 0.814191
"1977-11-10" 80.875 81.625 80.75 81.25 1446400 0.817966
"1977-11-11" 81.5 83.25 81.5 83.25 2412800 0.8381
"1977-11-14" 83.25 84.25 83.25 84.25 2422400 0.848168
"1977-11-15" 84 84 83.125 84 2060800 0.845651
"1977-11-16" 83.875 83.875 83.5 83.625 806400 0.841876
"1977-11-17" 83.625 83.75 83.125 83.25 848000 0.8381
"1977-11-18" 83.25 83.875 83.25 83.375 419200 0.839359
"1977-11-21" 83.375 83.875 82.75 82.875 825600 0.834325
"1977-11-22" 83.125 84.375 83.125 84.25 953600 0.848168
"1977-11-23" 84.25 85.375 83.75 85.25 1062400 0.858235
"1977-11-25" 85.25 85.75 85 85.625 544000 0.86201
"1977-11-28" 85.625 86.25 85.625 86 1497600 0.865785
"1977-11-29" 86 86.375 85.625 85.625 1267200 0.86201
"1977-11-30" 85.625 85.625 85.125 85.375 883200 0.859493
"1977-12-01" 85.375 85.5 84.875 85.125 915200 0.856977
"1977-12-02" 85.125 85.25 84.25 84.5 1187200 0.850684
"1977-12-05" 84.5 84.875 84.5 84.75 764800 0.853201
"1977-12-06" 84.5 84.5 84 84 1030400 0.845651
"1977-12-07" 83.75 83.75 83.25 83.25 1232000 0.8381
"1977-12-08" 83.25 83.75 83.125 83.125 540800 0.836842
"1977-12-09" 83.125 84 83.125 83.75 412800 0.843134
"1977-12-12" 83.75 83.875 83.25 83.5 953600 0.840617
"1977-12-13" 83.5 83.5 83.25 83.25 640000 0.8381
"1977-12-14" 83.25 83.375 83 83.25 1036800 0.8381
"1977-12-15" 83.25 83.5 83 83 700800 0.835584
"1977-12-16" 83 83.25 82.75 83.125 1081600 0.836842
"1977-12-19" 83.125 83.25 82.625 82.75 1558400 0.833067
"1977-12-20" 82.75 83.125 82.625 82.75 1046400 0.833067
"1977-12-21" 82.75 83.375 82.75 83.25 697600 0.8381
"1977-12-22" 83.375 84.5 83.375 84 1030400 0.845651
"1977-12-23" 84.5 85.25 84.5 84.5 755200 0.850684
"1977-12-27" 84.5 85 84.375 85 544000 0.855718
"1977-12-28" 85.375 86.25 85.375 86.25 934400 0.868302
"1977-12-29" 86.25 86.375 85.625 86 784000 0.865785
"1977-12-30" 86 86.25 85.625 85.875 393600 0.864527
"1978-01-03" 85.5 85.5 84.625 84.875 547200 0.85446
"1978-01-04" 84.25 84.25 83.75 84.25 915200 0.848168
"1978-01-05" 84.25 84.75 83.5 83.75 1008000 0.843134
"1978-01-06" 83.375 83.375 82 82.125 803200 0.826775
"1978-01-09" 81.875 81.875 81.375 81.625 774400 0.821741
"1978-01-10" 81.625 82.625 81.5 81.75 598400 0.822999
"1978-01-11" 81.75 82.25 81.375 81.375 1536000 0.819224
"1978-01-12" 81.375 81.625 80.75 81 1497600 0.815449
"1978-01-13" 81.25 81.625 81.25 81.5 732800 0.820483
"1978-01-16" 81.375 81.375 80.625 81 1094400 0.822004
"1978-01-17" 81.125 81.625 81.125 81.375 918400 0.82581
"1978-01-18" 81.375 82.25 81.375 82 812800 0.832152
"1978-01-19" 82 82.875 82 82 883200 0.832152
"1978-01-20" 82 82.875 81.5 82.875 566400 0.841032
"1978-01-23" 82.875 82.875 82.125 82.625 748800 0.838495
"1978-01-24" 82.375 82.375 81.25 81.375 908800 0.82581
"1978-01-25" 81.375 81.5 81 81.375 1888000 0.82581
"1978-01-26" 81.375 81.625 79.375 79.375 1987200 0.805513
"1978-01-27" 79.375 79.5 78.75 78.875 889600 0.800439
"1978-01-30" 78.875 79.625 78.5 79.625 819200 0.80805
"1978-01-31" 79.375 79.375 78.375 78.875 502400 0.800439
"1978-02-01" 78.875 80.25 78.625 79.375 1180800 0.805513
"1978-02-02" 79.375 80 79.125 79.25 454400 0.804245
"1978-02-03" 79.25 79.25 78.625 79 800000 0.801708
"1978-02-06" 78.875 78.875 78.5 78.5 496000 0.796634
"1978-02-07" 78.875 79.5 78.875 79.375 419200 0.805513
"1978-02-08" 79.375 80.5 79.25 79.375 688000 0.805513
"1978-02-09" 79.375 79.5 79.125 79.125 1084800 0.802976
"1978-02-10" 79.125 79.625 79 79.25 1424000 0.804245
"1978-02-13" 79 79 78.625 78.625 1222400 0.797902
"1978-02-14" 78.625 78.75 78.5 78.5 940800 0.796634
"1978-02-15" 78.5 79 78.375 78.625 1059200 0.797902
"1978-02-16" 78.5 78.5 78.125 78.25 732800 0.794097
"1978-02-17" 78.25 78.875 77.75 77.75 1308800 0.789022
"1978-02-21" 77.75 77.75 77.375 77.5 1888000 0.786485
"1978-02-22" 77.625 78.125 77.625 77.625 1068800 0.787754
"1978-02-23" 77.625 77.75 77.25 77.75 528000 0.789022
"1978-02-24" 77.875 78.5 77.875 78 614400 0.791559
"1978-02-27" 78 78.75 77.5 77.625 992000 0.787754
"1978-02-28" 77.625 77.625 76.625 76.75 1123200 0.778874
"1978-03-01" 76.75 77.125 76.375 76.625 956800 0.777606
"1978-03-02" 76.625 77.125 76.625 76.875 1203200 0.780143
"1978-03-03" 76.875 77.125 76.375 76.5 2320000 0.776337
"1978-03-06" 76.5 76.5 76 76 844800 0.771263
"1978-03-07" 75.75 75.75 75 75.625 1702400 0.767457
"1978-03-08" 75.625 76 75.625 75.875 1241600 0.769995
"1978-03-09" 75.875 76.25 75.375 75.375 1510400 0.76492
"1978-03-10" 75.375 76 75.375 75.5 1609600 0.766189
"1978-03-13" 75.5 76.375 75.5 75.875 1030400 0.769995
"1978-03-14" 75.875 75.875 75.25 75.625 646400 0.767457
"1978-03-15" 75.625 75.875 75.5 75.75 1132800 0.768726
"1978-03-16" 75.75 76.5 75.5 76.5 784000 0.776337
"1978-03-17" 76.5 77.25 75.875 77.25 918400 0.783948
"1978-03-20" 77.625 78.375 77.625 78 1385600 0.791559
"1978-03-21" 78 78.25 77.625 77.625 1196800 0.787754
"1978-03-22" 77.5 77.5 77.25 77.25 1052800 0.783948
"1978-03-23" 77.25 77.625 76.25 76.875 1113600 0.780143
"1978-03-27" 76.375 76.375 75.375 75.5 745600 0.766189
"1978-03-28" 75.5 75.625 75.125 75.625 1148800 0.767457
"1978-03-29" 75.625 75.625 74.75 74.75 659200 0.758578
"1978-03-30" 74.75 75.125 74.625 74.75 2131200 0.758578
"1978-03-31" 74.625 74.625 74 74.125 640000 0.752235
"1978-04-03" 74 74 73.5 74 1660800 0.750967
"1978-04-04" 73.875 73.875 73.375 73.75 1190400 0.74843
"1978-04-05" 74 74.75 74 74.5 1104000 0.756041
"1978-04-06" 74.5 75.625 74.25 74.75 2233600 0.758578
"1978-04-07" 75 76.25 75 76.25 697600 0.7738
"1978-04-10" 76.25 76.5 76.25 76.5 560000 0.776337
"1978-04-11" 76.5 77 75.625 76.5 1520000 0.776337
"1978-04-12" 76.5 77.375 76.5 76.5 691200 0.776337
"1978-04-13" 76.5 77.25 76.375 77.25 528000 0.783948
"1978-04-14" 77.5 79.75 77.5 79.625 1465600 0.80805
"1978-04-17" 81.5 82.5 81.5 81.5 4316800 0.834944
"1978-04-18" 81.5 81.875 80 80.25 1942400 0.822138
"1978-04-19" 80.25 81 79.75 80.5 1225600 0.824699
"1978-04-20" 80.625 81.5 80.625 80.625 1200000 0.825979
"1978-04-21" 80.625 81 80 80.25 553600 0.822138
"1978-04-24" 80.375 81.25 80.375 81.25 1094400 0.832382
"1978-04-25" 81.75 83 81.75 82.5 2652800 0.845188
"1978-04-26" 82.5 83.5 81.5 83 1801600 0.850311
"1978-04-27" 82.875 82.875 81.875 82 1587200 0.840066
"1978-04-28" 82 84.5 81.75 84.5 1612800 0.865678
"1978-05-01" 84.5 85.875 84 85.25 2464000 0.873361
"1978-05-02" 85.25 86 84.75 84.875 2086400 0.869519
"1978-05-03" 84.625 84.625 83.75 83.875 1564800 0.859275
"1978-05-04" 83.75 83.75 82.625 83.5 1484800 0.855433
"1978-05-05" 83.75 84.875 83.75 84.5 2076800 0.865678
"1978-05-08" 84.5 85.375 83.25 83.375 774400 0.854152
"1978-05-09" 83.375 83.75 82 82.5 1123200 0.845188
"1978-05-10" 82.5 83 81.5 81.625 2102400 0.836224
"1978-05-11" 81.75 82.625 81.75 82.625 1481600 0.846469
"1978-05-12" 83.5 84.625 83.5 84.5 1241600 0.865678
"1978-05-15" 84.5 84.5 83.5 84.25 1296000 0.863116
"1978-05-16" 84.75 85.75 84.75 85.625 1331200 0.877203
"1978-05-17" 85.625 86.875 85.625 86.75 1814400 0.888728
"1978-05-18" 86.75 87.375 86.25 86.375 1926400 0.884886
"1978-05-19" 86.375 86.75 85.875 85.875 1699200 0.879764
"1978-05-22" 85.875 86.875 85.75 86.875 912000 0.890009
"1978-05-23" 86.875 87 85.75 85.75 1500800 0.878484
"1978-05-24" 85.75 86 84.875 85 1939200 0.8708
"1978-05-25" 85 85 84.5 84.625 531200 0.866958
"1978-05-26" 84.625 84.625 84.125 84.125 432000 0.861836
"1978-05-30" 84.125 84.75 84 84.5 662400 0.865678
"1978-05-31" 84.75 85.75 84.75 85.625 1209600 0.877203
"1978-06-01" 85.625 86.25 85.625 85.875 1190400 0.879764
"1978-06-02" 85.875 87 85.75 87 1923200 0.891289
"1978-06-05" 87 88.375 86.625 88.125 2128000 0.902815
"1978-06-06" 88.125 88.75 87.625 87.75 1104000 0.898973
"1978-06-07" 87.75 88.25 86.75 87.5 1225600 0.896412
"1978-06-08" 87.5 87.75 87 87 1088000 0.891289
"1978-06-09" 87 87.625 86.875 87.375 1036800 0.895131
"1978-06-12" 87.375 88.25 87.375 87.625 1564800 0.897692
"1978-06-13" 87.5 87.5 86.625 86.75 1500800 0.888728
"1978-06-14" 86.75 87.125 86.375 86.625 2163200 0.887448
"1978-06-15" 86.625 86.875 86 86.5 1888000 0.886167
"1978-06-16" 86.5 86.625 86.125 86.125 1984000 0.882325
"1978-06-19" 86.125 86.625 86 86.5 457600 0.886167
"1978-06-20" 86.5 86.625 86.25 86.5 828800 0.886167
"1978-06-21" 86.5 86.5 86 86.125 1260800 0.882325
"1978-06-22" 86 86 85.625 85.625 1136000 0.877203
"1978-06-23" 85.625 86.125 85.5 85.5 988800 0.875922
"1978-06-26" 85.5 85.75 85 85 905600 0.8708
"1978-06-27" 85 85.5 84.75 85.375 1174400 0.874642
"1978-06-28" 85.375 85.5 84.75 85 1414400 0.8708
"1978-06-29" 85.125 86.25 85.125 86.25 1532800 0.883606
"1978-06-30" 86 86 85.25 86 1040000 0.881045
"1978-07-03" 86 86.125 85.75 86 726400 0.881045
"1978-07-05" 85.875 85.875 84.75 85.375 1488000 0.874642
"1978-07-06" 85.375 85.875 85.375 85.5 752000 0.875922
"1978-07-07" 85.5 85.75 85.5 85.5 608000 0.875922
"1978-07-10" 85.5 86.25 85.375 86.25 720000 0.883606
"1978-07-11" 86.25 87.5 86.25 86.875 796800 0.890009
"1978-07-12" 87.125 88.5 87.125 88.5 1062400 0.906656
"1978-07-13" 88.25 88.25 87.625 88 886400 0.901534
"1978-07-14" 88.125 90.375 88.125 90.25 2208000 0.924585
"1978-07-17" 90.25 90.875 89.75 90.5 3113600 0.934916
"1978-07-18" 90.25 90.25 89.5 89.625 1270400 0.925877
"1978-07-19" 89.625 89.875 89.25 89.625 1088000 0.925877
"1978-07-20" 89.625 90.5 89.5 89.5 1238400 0.924586
"1978-07-21" 89.5 89.625 88.75 89.125 1702400 0.920712
"1978-07-24" 89.125 89.375 88.625 89.25 1404800 0.922003
"1978-07-25" 89.25 89.5 88.875 89.375 944000 0.923294
"1978-07-26" 89.375 90.125 89.375 89.625 1731200 0.925877
"1978-07-27" 89.625 90.125 89.375 90 588800 0.929751
"1978-07-28" 90 90.375 89.5 90.125 614400 0.931042
"1978-07-31" 90.125 90.5 89.875 90.375 896000 0.933625
"1978-08-01" 90.375 90.375 89 89 592000 0.91942
"1978-08-02" 89 89.625 89 89.25 1353600 0.922003
"1978-08-03" 89.875 91.75 89.875 90.75 1881600 0.937499
"1978-08-04" 90.75 91 90 90.625 1200000 0.936207
"1978-08-07" 90.625 91 90 90.125 1174400 0.931042
"1978-08-08" 90 90 89.625 90 444800 0.929751
"1978-08-09" 90 92 90 91.25 2851200 0.942664
"1978-08-10" 91 91 89.75 89.75 1996800 0.927168
"1978-08-11" 89.75 90.125 89.5 89.5 985600 0.924586
"1978-08-14" 89.5 90.125 89.5 89.75 1312000 0.927168
"1978-08-15" 89.375 89.375 88.5 88.5 460800 0.914255
"1978-08-16" 88.5 89 88.5 89 1024000 0.91942
"1978-08-17" 89.25 90.375 89.25 89.5 1440000 0.924586
"1978-08-18" 89.25 89.25 88 88 1072000 0.90909
"1978-08-21" 88 88.25 86.375 86.375 633600 0.892302
"1978-08-22" 86.375 87.25 86 87.125 1840000 0.90005
"1978-08-23" 87.25 88.25 87.25 88.25 633600 0.911672
"1978-08-24" 88.25 88.25 87.5 87.75 1068800 0.906507
"1978-08-25" 87.75 87.75 87 87.125 668800 0.90005
"1978-08-28" 87.125 87.125 86.625 86.625 524800 0.894885
"1978-08-29" 86.625 87 86.625 86.75 793600 0.896176
"1978-08-30" 86.75 87.125 86.5 86.875 790400 0.897468
"1978-08-31" 86.875 87.625 86.875 87.125 566400 0.90005
"1978-09-01" 87.125 87.375 86.875 87.125 438400 0.90005
"1978-09-05" 87 87 86.625 87 624000 0.898759
"1978-09-06" 87.25 88.75 87.25 88.625 1740800 0.915546
"1978-09-07" 88.625 89.125 88.625 89.125 1219200 0.920712
"1978-09-08" 89.25 91.75 89.25 91.75 3116800 0.947829
"1978-09-11" 92 92.75 92 92.375 1603200 0.954286
"1978-09-12" 92.375 92.375 91.875 92.375 816000 0.954286
"1978-09-13" 92.375 93 92 92.125 918400 0.951703
"1978-09-14" 92.125 92.125 90.75 90.75 873600 0.937499
"1978-09-15" 90.625 90.625 89.5 89.625 998400 0.925877
"1978-09-18" 89.625 89.75 87.5 88.5 1411200 0.914255
"1978-09-19" 88.375 88.375 87.25 87.375 1203200 0.902633
"1978-09-20" 87.375 88.125 86.75 87.125 1548800 0.90005
"1978-09-21" 87.125 87.5 86.625 87.25 1091200 0.901342
"1978-09-22" 87.375 88 87.375 87.625 876800 0.905216
"1978-09-25" 87.625 88.25 87.5 87.625 521600 0.905216
"1978-09-26" 87.625 88 87.375 87.375 944000 0.902633
"1978-09-27" 87.375 87.875 86.875 87.125 934400 0.90005
"1978-09-28" 87.125 87.375 86.875 87.125 2195200 0.90005
"1978-09-29" 87.125 87.5 87 87 841600 0.898759
"1978-10-02" 87 87 86.25 86.25 3513600 0.891011
"1978-10-03" 86.25 86.625 86.25 86.375 1235200 0.892302
"1978-10-04" 86.375 86.375 85.875 86 1008000 0.888429
"1978-10-05" 86 86.25 85.875 86 1283200 0.888429
"1978-10-06" 86 86.5 86 86.25 1900800 0.891011
"1978-10-09" 86.25 87.5 86.25 87.5 1168000 0.903924
"1978-10-10" 87.5 88.5 87 87.25 1104000 0.901342
"1978-10-11" 87.25 88.5 86.5 88.5 1398400 0.914255
"1978-10-12" 88.5 90.25 88.5 88.75 1625600 0.916838
"1978-10-13" 88.75 89.875 88.5 89.875 563200 0.928459
"1978-10-16" 88.875 88.875 87.75 87.75 585600 0.914136
"1978-10-17" 86.875 86.875 85.75 86 1254400 0.895906
"1978-10-18" 86.125 86.75 86.125 86.5 1238400 0.901114
"1978-10-19" 86.5 86.5 85.75 86 870400 0.895906
"1978-10-20" 86 86.25 85.25 86.25 1017600 0.89851
"1978-10-23" 86.25 86.5 85.625 85.875 1312000 0.894603
"1978-10-24" 85.875 86.25 84.5 84.625 1884800 0.881582
"1978-10-25" 84.625 85 83.25 83.25 854400 0.867257
"1978-10-26" 83.25 84 82.5 84 1984000 0.875071
"1978-10-27" 84 84.25 83.375 83.375 1398400 0.86856
"1978-10-30" 83.375 84.5 82.375 84.25 3254400 0.877675
"1978-10-31" 84.25 84.25 82.375 82.5 1334400 0.859444
"1978-11-01" 83 85.25 83 85.25 1776000 0.888092
"1978-11-02" 85.25 86 85.25 85.625 1776000 0.891999
"1978-11-03" 85.625 86 85 85.75 1427200 0.893301
"1978-11-06" 85.75 85.875 85.375 85.5 374400 0.890697
"1978-11-07" 85.375 85.375 83.875 84.25 1123200 0.877675
"1978-11-08" 84.25 84.75 83.5 84.75 976000 0.882884
"1978-11-09" 84.75 85.25 83.25 83.25 544000 0.867257
"1978-11-10" 83.25 84.75 83.25 84.5 704000 0.880279
"1978-11-13" 84.5 84.625 83.5 83.5 220800 0.869862
"1978-11-14" 83.5 83.875 82.625 82.625 854400 0.860747
"1978-11-15" 83.25 83.75 83.25 83.25 876800 0.867257
"1978-11-16" 83.5 84.375 83.5 84.375 716800 0.878977
"1978-11-17" 84.5 84.625 84 84 883200 0.875071
"1978-11-20" 84.125 85.125 84.125 84.5 1158400 0.880279
"1978-11-21" 84.5 85 84.5 84.625 566400 0.881582
"1978-11-22" 85 85.875 85 85.875 880000 0.894603
"1978-11-24" 85.875 85.875 85.5 85.625 275200 0.891999
"1978-11-27" 85.875 86.25 85.875 86.25 886400 0.89851
"1978-11-28" 86.25 86.75 85.875 85.875 438400 0.894603
"1978-11-29" 85.875 86 85 85.125 1174400 0.88679
"1978-11-30" 85.125 85.75 85.125 85.75 588800 0.893301
"1978-12-01" 86.875 87.75 86.875 87.375 1440000 0.91023
"1978-12-04" 87.375 87.5 86.5 86.75 1545600 0.903719
"1978-12-05" 86.75 87.625 86.625 87.625 393600 0.912834
"1978-12-06" 87.625 88.25 87.25 87.5 1091200 0.911532
"1978-12-07" 87.5 87.75 86.75 87 1865600 0.906323
"1978-12-08" 87 87.5 86.5 86.875 710400 0.905021
"1978-12-11" 86.875 87.625 86.625 87 777600 0.906323
"1978-12-12" 87.25 87.875 87.25 87.75 1129600 0.914136
"1978-12-13" 87.75 88.25 87.5 88 1132800 0.916741
"1978-12-14" 88 88 87.25 87.625 854400 0.912834
"1978-12-15" 87.625 87.625 86.625 86.75 1059200 0.903719
"1978-12-18" 85.5 85.5 84.5 85.125 2032000 0.88679
"1978-12-19" 85.125 85.875 85 85.5 793600 0.890697
"1978-12-20" 85.5 86.75 85.5 86.625 1484800 0.902417
"1978-12-21" 87 88 87 87.25 1084800 0.908927
"1978-12-22" 87.5 88.625 87.5 88.5 1001600 0.921949
"1978-12-26" 88.5 89.25 88.375 89 947200 0.927158
"1978-12-27" 88.75 88.75 88 88.375 742400 0.920647
"1978-12-28" 88.375 89.25 88.25 88.75 1462400 0.924554
"1978-12-29" 88.75 89.375 88.5 88.875 563200 0.925856
"1979-01-02" 88.75 88.75 87.75 88.125 1142400 0.918043
"1979-01-03" 88.125 88.75 87.75 88.625 931200 0.923252
"1979-01-04" 88.625 88.75 88 88.125 672000 0.918043
"1979-01-05" 88.25 88.75 88.25 88.5 1152000 0.921949
"1979-01-08" 88.5 88.5 87.625 88 780800 0.916741
"1979-01-09" 88 88.375 87.75 88.125 2009600 0.918043
"1979-01-10" 88.125 88.125 87.625 87.875 966400 0.915438
"1979-01-11" 87.875 88.5 87 88.5 1478400 0.921949
"1979-01-12" 88.5 89.75 88.5 89 1907200 0.927158
"1979-01-15" 88 88 87.5 87.875 854400 0.923219
"1979-01-16" 87.875 88 87.125 87.375 1017600 0.917966
"1979-01-17" 87.25 87.25 86.375 87 1174400 0.914026
"1979-01-18" 87 87.875 86.25 87.75 672000 0.921906
"1979-01-19" 87.75 88 87.625 87.75 1052800 0.921906
"1979-01-22" 87.75 87.75 86.75 87.125 745600 0.91534
"1979-01-23" 87.125 87.125 86.25 86.5 960000 0.908773
"1979-01-24" 86.25 86.25 85.125 85.25 800000 0.895641
"1979-01-25" 85.25 86.375 85.125 85.75 1056000 0.900894
"1979-01-26" 86 87.25 86 86.5 873600 0.908773
"1979-01-29" 86.5 86.5 86 86.25 960000 0.906147
"1979-01-30" 86.25 86.875 86 86.125 748800 0.904834
"1979-01-31" 86 86 84.5 84.5 944000 0.887761
"1979-02-01" 84.5 85 84 84.875 953600 0.891701
"1979-02-02" 84.875 84.875 84 84.125 880000 0.883822
"1979-02-05" 84.125 84.125 83.375 84 1004800 0.882508
"1979-02-06" 84 84.25 83.75 83.875 1091200 0.881195
"1979-02-07" 83.75 83.75 82.25 82.5 1910400 0.866749
"1979-02-08" 82.5 82.75 82.25 82.5 944000 0.866749
"1979-02-09" 82.5 82.75 82.375 82.5 1430400 0.866749
"1979-02-12" 82.5 82.875 82.25 82.5 1340800 0.866749
"1979-02-13" 82.875 83.25 82.875 83 979200 0.872002
"1979-02-14" 83 83.25 82.75 82.75 2662400 0.869376
"1979-02-15" 82.75 82.875 82.5 82.625 512000 0.868062
"1979-02-16" 82.625 82.875 82.375 82.875 880000 0.870689
"1979-02-20" 82.875 83.625 82.75 83.5 960000 0.877255
"1979-02-21" 83.5 83.75 82.75 82.875 790400 0.870689
"1979-02-22" 82.875 82.875 82 82 956800 0.861496
"1979-02-23" 82 82.125 81.75 81.875 1558400 0.860183
"1979-02-26" 81.875 82.125 81.625 81.625 723200 0.857556
"1979-02-27" 81.625 81.625 80.625 80.875 2336000 0.849677
"1979-02-28" 80.875 81.25 80.25 81.25 796800 0.853617
"1979-03-01" 81.25 81.75 81 81.25 1305600 0.853617
"1979-03-02" 81.25 82 81.125 81.5 563200 0.856243
"1979-03-05" 81.5 82.625 81.5 82.25 838400 0.864123
"1979-03-06" 82.25 82.25 81.5 81.75 713600 0.85887
"1979-03-07" 81.75 82.875 81.25 81.375 691200 0.85493
"1979-03-08" 81.25 81.25 80.625 81 1449600 0.85099
"1979-03-09" 81 81.5 80.625 81 1984000 0.85099
"1979-03-12" 81 81.125 80.625 80.875 720000 0.849677
"1979-03-13" 80.875 81.375 80.375 80.625 1932800 0.84705
"1979-03-14" 80.625 80.875 80.5 80.5 585600 0.845737
"1979-03-15" 80.5 82 80.375 81.25 1168000 0.853617
"1979-03-16" 81.25 81.5 80.875 81 598400 0.85099
"1979-03-19" 81 81.5 80.375 80.375 1260800 0.844424
"1979-03-20" 80.375 80.5 79.5 80 1526400 0.840484
"1979-03-21" 80 80.5 79.5 80.25 1046400 0.843111
"1979-03-22" 80.75 81.25 80.75 81 1084800 0.85099
"1979-03-23" 81 81.125 80.625 81 1241600 0.85099
"1979-03-26" 80.625 80.625 80.25 80.25 707200 0.843111
"1979-03-27" 80.25 80.75 80.125 80.5 1193600 0.845737
"1979-03-28" 80.5 80.75 80.125 80.375 1043200 0.844424
"1979-03-29" 80.375 81.5 80.375 81.25 1264000 0.853617
"1979-03-30" 81.25 81.875 81 81 1232000 0.85099
"1979-04-02" 81 81 80.375 80.75 787200 0.848364
"1979-04-03" 80.75 81.75 80.625 81.5 1747200 0.856243
"1979-04-04" 81.5 82 81 81 1500800 0.85099
"1979-04-05" 81 81.625 80.75 81.25 1497600 0.853617
"1979-04-06" 81.25 81.25 80.75 80.875 1257600 0.849677
"1979-04-09" 80.875 81.125 80.375 80.375 2236800 0.844424
"1979-04-10" 80.375 81.5 80.25 81.25 1062400 0.853617
"1979-04-11" 81.25 81.75 80.25 80.5 1500800 0.845737
"1979-04-12" 80.5 80.875 80.125 80.125 1404800 0.841797
"1979-04-16" 79.25 79.25 78.625 78.625 1664000 0.834894
"1979-04-17" 78.625 78.875 76.75 78.875 1628800 0.837549
"1979-04-18" 78.875 79.25 78.75 78.75 1670400 0.836222
"1979-04-19" 78.75 79.5 78.625 78.75 1923200 0.836222
"1979-04-20" 78.75 79.25 78.5 79.125 1072000 0.840204
"1979-04-23" 79.125 79.5 78.75 79.25 598400 0.841531
"1979-04-24" 79.25 80.25 79.25 79.75 1648000 0.84684
"1979-04-25" 80 80.5 80 80.125 1065600 0.850822
"1979-04-26" 80.125 80.25 79.375 79.5 1257600 0.844186
"1979-04-27" 79.5 79.875 79.5 79.625 774400 0.845513
"1979-04-30" 79.625 80 79.375 80 796800 0.849495
"1979-05-01" 80 80.125 79.75 79.75 848000 0.84684
"1979-05-02" 79.75 79.875 79.5 79.5 1337600 0.844186
"1979-05-03" 79.5 80.125 79.5 79.625 1312000 0.845513
"1979-05-04" 79.625 79.875 79.375 79.375 1539200 0.842858
"1979-05-07" 79.375 79.5 78.75 79 1468800 0.838876
"1979-05-08" 79 79.375 78.75 79.125 1116800 0.840204
"1979-05-09" 79.125 79.375 78.75 78.875 934400 0.837549
"1979-05-10" 78.875 78.875 78.625 78.75 835200 0.836222
"1979-05-11" 78.75 79.25 78.75 79 569600 0.838876
"1979-05-14" 79 79.875 78.875 79.25 656000 0.841531
"1979-05-15" 79.25 79.25 78.75 78.875 1299200 0.837549
"1979-05-16" 78.875 78.875 78.5 78.5 796800 0.833567
"1979-05-17" 78.5 78.875 78.125 78.75 1465600 0.836222
"1979-05-18" 78.75 79.25 78.5 79.25 1702400 0.841531
"1979-05-21" 79.25 79.75 79 79.25 2006400 0.841531
"1979-05-22" 79.25 79.75 79 79.75 1180800 0.84684
"1979-05-23" 79.75 80.125 79.5 79.625 1161600 0.845513
"1979-05-24" 79.625 80.625 79.625 80.25 1152000 0.85215
"1979-05-25" 80.25 80.5 80 80.125 1142400 0.850822
"1979-05-29" 80.125 80.75 80 80.75 1068800 0.857459
"1979-05-30" 80.625 80.625 80.375 80.625 1558400 0.856132
"1979-05-31" 80.625 80.75 80.25 80.625 985600 0.856132
"1979-06-01" 80.625 80.625 80 80.125 1648000 0.850822
"1979-06-04" 79.75 79.75 79.25 79.5 1299200 0.844186
"1979-06-05" 79.5 79.5 79 79.5 803200 0.844186
"1979-06-06" 79.5 79.625 78.625 78.75 1539200 0.836222
"1979-06-07" 78.75 79.125 78.125 78.625 819200 0.834894
"1979-06-08" 78.625 78.875 78.5 78.5 777600 0.833567
"1979-06-11" 78.5 79.125 78.5 79.125 758400 0.840204
"1979-06-12" 79.125 79.25 78.875 78.875 1148800 0.837549
"1979-06-13" 78.875 79.125 78.75 78.875 1881600 0.837549
"1979-06-14" 78.875 79 78.75 79 492800 0.838876
"1979-06-15" 79 79 78.75 78.875 1056000 0.837549
"1979-06-18" 78.875 78.875 78.5 78.5 1027200 0.833567
"1979-06-19" 78.5 78.75 78.375 78.5 748800 0.833567
"1979-06-20" 78.5 78.75 78 78.25 1014400 0.830912
"1979-06-21" 78.25 78.625 78.25 78.375 1136000 0.83224
"1979-06-22" 78.375 78.75 78.375 78.625 1312000 0.834894
"1979-06-25" 78.625 78.75 78 78.125 675200 0.829585
"1979-06-26" 78.125 78.375 76.75 76.75 1680000 0.814984
"1979-06-27" 76.75 77.25 76.625 77 1728000 0.817639
"1979-06-28" 77 77.25 76.625 77 972800 0.817639
"1979-06-29" 77 77.25 76.625 76.875 1120000 0.816312
"1979-07-02" 76.875 76.875 76.375 76.375 675200 0.811002
"1979-07-03" 76.375 76.75 76.375 76.375 2345600 0.811002
"1979-07-05" 76.375 76.875 76.375 76.5 1097600 0.81233
"1979-07-06" 76.5 77.375 76.5 77.125 1452800 0.818966
"1979-07-09" 77.125 77.5 76.875 77 2838400 0.817639
"1979-07-10" 77 77.125 76.875 77 2115200 0.817639
"1979-07-11" 77 77 76.625 77 2336000 0.817639
"1979-07-12" 76.875 76.875 76.5 76.75 1382400 0.814984
"1979-07-13" 76.75 76.75 76 76 2812800 0.80702
"1979-07-16" 75.375 75.375 74.75 75.375 1091200 0.809436
"1979-07-17" 75.125 75.125 74.625 75 979200 0.805409
"1979-07-18" 74.75 74.75 74.125 74.5 1244800 0.800039
"1979-07-19" 74.5 75 74.125 74.625 1187200 0.801382
"1979-07-20" 74.375 74.375 74 74.375 1929600 0.798697
"1979-07-23" 74.25 74.25 73.625 74 1849600 0.79467
"1979-07-24" 74 74.125 73.625 73.875 1529600 0.793327
"1979-07-25" 73.875 74 73.75 74 1011200 0.79467
"1979-07-26" 74 74 73.625 74 1593600 0.79467
"1979-07-27" 73.75 73.75 73.375 73.5 947200 0.7893
"1979-07-30" 73.375 73.375 72.75 73 2217600 0.783931
"1979-07-31" 73 74.125 72.75 74.125 1680000 0.796012
"1979-08-01" 74.125 74.625 74 74.625 1971200 0.801382
"1979-08-02" 74.625 75.125 74.25 75 1468800 0.805409
"1979-08-03" 75 75.125 74.625 74.875 1219200 0.804066
"1979-08-06" 74.875 75 74.625 74.875 972800 0.804066
"1979-08-07" 74.875 76.875 74.875 76.5 3856000 0.821517
"1979-08-08" 76.625 77.375 76.625 77.125 1782400 0.828228
"1979-08-09" 77.125 77.125 76.75 77 1411200 0.826886
"1979-08-10" 77 77.875 76.625 77.625 1536000 0.833598
"1979-08-13" 77.625 78 77.375 77.375 1478400 0.830913
"1979-08-14" 77.375 77.625 77.125 77.5 1584000 0.832256
"1979-08-15" 77.5 79 77.25 78.875 1152000 0.847021
"1979-08-16" 79 79.875 79 79.625 1862400 0.855075
"1979-08-17" 79.625 79.875 79.125 79.25 912000 0.851048
"1979-08-20" 79.375 80.25 79.375 80.25 886400 0.861787
"1979-08-21" 80.25 80.625 80.125 80.5 1657600 0.864472
"1979-08-22" 80.375 80.375 79.75 79.875 1430400 0.85776
"1979-08-23" 79.875 79.875 79.25 79.5 1264000 0.853733
"1979-08-24" 79.375 79.375 78.875 79 1052800 0.848364
"1979-08-27" 79.25 80 79.25 79.75 892800 0.856418
"1979-08-28" 79.75 79.875 79.5 79.5 1414400 0.853733
"1979-08-29" 79.5 80.25 79 80.25 2819200 0.861787
"1979-08-30" 80.25 80.375 79.875 80.125 1481600 0.860445
"1979-08-31" 80.125 80.375 79.875 80.125 1168000 0.860445
"1979-09-04" 80 80 79 79.125 761600 0.849706
"1979-09-05" 79.125 79.25 77.5 78.5 2937600 0.842994
"1979-09-06" 78.5 78.5 77.75 78 1622400 0.837625
"1979-09-07" 78 78.125 77.625 78.125 1072000 0.838967
"1979-09-10" 78 78 77.625 77.625 1107200 0.833598
"1979-09-11" 77.625 78.125 77.625 77.75 1344000 0.83494
"1979-09-12" 77.75 78.375 77.375 78.375 982400 0.841652
"1979-09-13" 78.375 78.625 78 78 704000 0.837625
"1979-09-14" 78 78 77.25 77.25 915200 0.829571
"1979-09-17" 77.25 78.25 77.25 78 844800 0.837625
"1979-09-18" 78 78 77.375 77.375 1193600 0.830913
"1979-09-19" 77.375 77.875 77.125 77.125 1024000 0.828228
"1979-09-20" 77.125 77.5 76.75 77.375 1625600 0.830913
"1979-09-21" 77.5 78.125 77.5 78 1766400 0.837625
"1979-09-24" 77.75 77.75 76.5 76.5 1408000 0.821517
"1979-09-25" 76.5 76.5 76 76.5 2035200 0.821517
"1979-09-26" 76.75 77.625 76.75 77.25 1350400 0.829571
"1979-09-27" 77.25 78.125 77 78.125 1257600 0.838967
"1979-09-28" 78.125 78.125 76.875 77.25 915200 0.829571
"1979-10-01" 76.75 76.75 76.5 76.625 633600 0.822859
"1979-10-02" 76.625 77.5 76 77.5 1337600 0.832256
"1979-10-03" 77.5 77.875 77 77.875 784000 0.836283
"1979-10-04" 77.875 78.875 77.875 78.5 1536000 0.842994
"1979-10-05" 78.75 79.625 78.75 79.375 790400 0.852391
"1979-10-08" 79.375 79.375 78.625 78.625 710400 0.844337
"1979-10-09" 78.625 78.625 77.625 77.625 2342400 0.833598
"1979-10-10" 77.625 77.875 76.625 77.375 2816000 0.830913
"1979-10-11" 77.375 78.5 77.25 78.5 1699200 0.842994
"1979-10-12" 78.5 79.375 78.375 79.25 1433600 0.851048
"1979-10-15" 78.75 78.75 78 78.375 947200 0.850776
"1979-10-16" 78.375 78.5 78 78 1750400 0.846705
"1979-10-17" 78 78.25 76.75 77.125 2393600 0.837207
"1979-10-18" 77.125 77.125 76 76 1273600 0.824995
"1979-10-19" 76 76.375 74.75 74.75 1571200 0.811426
"1979-10-22" 74.25 74.25 73.5 74.25 1184000 0.805998
"1979-10-23" 74.25 74.5 73.75 74.5 905600 0.808712
"1979-10-24" 74.5 74.75 74 74 614400 0.803285
"1979-10-25" 74 74 73.5 73.5 707200 0.797857
"1979-10-26" 73.5 74 73.25 74 937600 0.803285
"1979-10-29" 74 74.875 74 74.625 726400 0.810069
"1979-10-30" 74.625 75.5 74.25 75.5 1603200 0.819567
"1979-10-31" 75.5 75.75 74.25 74.25 1139200 0.805998
"1979-11-01" 74.25 75.25 74.125 75.25 547200 0.816854
"1979-11-02" 75.25 76 75.25 75.625 1091200 0.820924
"1979-11-05" 75.625 75.75 74.75 75.125 793600 0.815497
"1979-11-06" 75.125 75.375 74.5 74.625 467200 0.810069
"1979-11-07" 74.5 74.5 73.25 73.25 2713600 0.795143
"1979-11-08" 73.25 73.75 72.5 72.5 2793600 0.787002
"1979-11-09" 72.75 73.375 72.75 73.25 1286400 0.795143
"1979-11-12" 73.375 74.5 73.375 73.75 707200 0.800571
"1979-11-13" 73.75 74.5 73.375 73.375 1097600 0.7965
"1979-11-14" 73.375 73.875 73 73.125 822400 0.793786
"1979-11-15" 73.125 73.125 72.625 73.125 1852800 0.793786
"1979-11-16" 73.125 73.25 72.75 72.75 1113600 0.789716
"1979-11-19" 72.75 73.25 72.625 73 848000 0.792429
"1979-11-20" 73 73.25 72 72.25 1126400 0.784288
"1979-11-21" 71.125 71.125 70.25 70.75 3158400 0.768005
"1979-11-23" 70.75 70.875 70.25 70.375 876800 0.763935
"1979-11-26" 70.5 71.625 70.5 71.375 1481600 0.77479
"1979-11-27" 71.875 73.75 71.875 73.25 1033600 0.795143
"1979-11-28" 73.25 74.5 73 74 1145600 0.803285
"1979-11-29" 74.125 75.125 74.125 74.5 953600 0.808712
"1979-11-30" 74.5 74.5 73.875 74 764800 0.803285
"1979-12-03" 74 74 73.375 73.5 1523200 0.797857
"1979-12-04" 73.5 74 73.375 73.5 1235200 0.797857
"1979-12-05" 73.5 74.5 73 73 1472000 0.792429
"1979-12-06" 73.125 74.375 73.125 74.25 1113600 0.805998
"1979-12-07" 74.25 75.25 74.25 74.5 2796800 0.808712
"1979-12-10" 74.5 74.625 74.125 74.25 1113600 0.805998
"1979-12-11" 74.25 74.5 73.75 73.75 1305600 0.800571
"1979-12-12" 73.75 74.25 73.625 73.625 1398400 0.799214
"1979-12-13" 73.625 74.125 73.5 73.875 1376000 0.801928
"1979-12-14" 73.875 74.75 73.625 74.5 1033600 0.808712
"1979-12-17" 74.5 74.75 73.875 74.25 1129600 0.805998
"1979-12-18" 74.25 74.25 73.5 73.875 2038400 0.801928
"1979-12-19" 73.875 74.375 73.75 74 1587200 0.803285
"1979-12-20" 74 74.875 73.875 74 1756800 0.803285
"1979-12-21" 74 74.625 73.625 74.25 1516800 0.805998
"1979-12-24" 74.25 74.625 74.125 74.125 934400 0.804642
"1979-12-26" 74.125 74.375 73.75 74.125 441600 0.804642
"1979-12-27" 74.125 74.375 73.875 74.375 592000 0.807355
"1979-12-28" 74.375 74.5 73.875 74 1798400 0.803285
"1979-12-31" 74 74.375 73.875 74.25 620800 0.805998
"1980-01-02" 74.25 74.625 74.125 74.25 1638400 0.805998
"1980-01-03" 74.25 74.375 73.25 73.25 2400000 0.795143
"1980-01-04" 73.25 73.625 73.25 73.625 672000 0.799214
"1980-01-07" 73.625 73.75 73.25 73.25 1276800 0.795143
"1980-01-08" 73.25 73.75 73 73.5 1155200 0.797857
"1980-01-09" 73.625 75.25 73.625 74.5 2403200 0.808712
"1980-01-10" 74.5 75.875 74.5 74.5 4288000 0.808712
"1980-01-11" 74.5 74.875 74 74.25 1331200 0.805998
"1980-01-14" 74.25 74.875 73.75 74.875 1929600 0.822194
"1980-01-15" 74.875 75.125 74.375 74.75 2355200 0.820822
"1980-01-16" 74.75 74.875 74.125 74.625 3043200 0.819449
"1980-01-17" 74.625 74.625 73.25 73.5 3116800 0.807096
"1980-01-18" 73.5 73.5 72.875 73.125 876800 0.802978
"1980-01-21" 73.125 73.375 72.75 72.75 1564800 0.79886
"1980-01-22" 72.75 73 71.875 72 1900800 0.790624
"1980-01-23" 71.875 71.875 71.125 71.75 2540800 0.787879
"1980-01-24" 72 73.25 72 72.75 5324800 0.79886
"1980-01-25" 72.75 72.875 72 72.875 2467200 0.800233
"1980-01-28" 72.875 72.875 72.125 72.875 1798400 0.800233
"1980-01-29" 72.875 73.75 72.375 73 3033600 0.801605
"1980-01-30" 73 73 72.125 72.375 2262400 0.794742
"1980-01-31" 72.375 73.125 72.125 72.125 1241600 0.791997
"1980-02-01" 72.125 72.5 71.625 71.75 1596800 0.787879
"1980-02-04" 71.75 72.625 71.625 72 1558400 0.790624
"1980-02-05" 72 72.5 71.75 71.75 1891200 0.787879
"1980-02-06" 71.75 72 70.75 71.125 2006400 0.781016
"1980-02-07" 71.125 71.625 70 70.5 1913600 0.774153
"1980-02-08" 70.5 71.25 70.125 70.75 1526400 0.776898
"1980-02-11" 70.75 71.25 70.375 70.5 1811200 0.774153
"1980-02-12" 71 72.375 71 72 1379200 0.790624
"1980-02-13" 73.375 74.75 73.375 73.375 4022400 0.805723
"1980-02-14" 73.5 74.875 73.5 73.75 1443200 0.809841
"1980-02-15" 73.75 73.875 72.375 72.625 2416000 0.797487
"1980-02-19" 72.25 72.25 71.5 71.875 1468800 0.789252
"1980-02-20" 71.875 72.625 71.875 72 988800 0.790624
"1980-02-21" 72 72.25 71.625 72 1564800 0.790624
"1980-02-22" 72 72.25 71.75 71.75 1116800 0.787879
"1980-02-25" 71.75 72.125 71.625 71.875 2704000 0.789252
"1980-02-26" 71.875 72 71.5 71.875 1107200 0.789252
"1980-02-27" 71.875 71.875 71.125 71.25 2742400 0.782389
"1980-02-28" 71.25 71.375 70.75 70.75 1187200 0.776898
"1980-02-29" 70.875 71.75 70.875 71.25 2774400 0.782389
"1980-03-03" 71.125 71.125 69.625 69.875 1750400 0.76729
"1980-03-04" 69.75 69.75 68.75 69 2435200 0.757682
"1980-03-05" 69 69 66.75 66.875 2371200 0.734347
"1980-03-06" 66.875 67 66.5 67 1939200 0.73572
"1980-03-07" 67 67 65 65 1811200 0.713758
"1980-03-10" 65.875 66.5 65.875 66.25 1804800 0.727484
"1980-03-11" 66.25 66.5 65.875 66.25 1712000 0.727484
"1980-03-12" 66.25 66.25 65.125 65.875 3785600 0.723366
"1980-03-13" 65.75 65.75 65 65 1776000 0.713758
"1980-03-14" 65 66 64.875 65 2521600 0.713758
"1980-03-17" 65 65.125 63 63 4150400 0.691796
"1980-03-18" 63.125 64.25 63.125 63.875 2729600 0.701405
"1980-03-19" 63.875 64.875 63.75 64.625 1494400 0.70964
"1980-03-20" 64.625 65.125 64.5 64.625 1072000 0.70964
"1980-03-21" 64.625 65.25 64.5 64.75 851200 0.711013
"1980-03-24" 64.75 65.375 63.5 63.625 1811200 0.698659
"1980-03-25" 63.75 65 63.75 64.125 2176000 0.70415
"1980-03-26" 64.125 64.25 63.625 63.625 1913600 0.698659
"1980-03-27" 63.625 63.875 62.75 63.125 1900800 0.693169
"1980-03-28" 63.75 66.25 63.75 65.75 2099200 0.721994
"1980-03-31" 66.5 67.75 66.5 67.75 1075200 0.743955
"1980-04-01" 67.75 67.875 66.75 67.75 1129600 0.743955
"1980-04-02" 67.75 69.25 67.5 68.5 3958400 0.752191
"1980-04-03" 68.5 68.875 68.25 68.5 1612800 0.752191
"1980-04-07" 68.5 68.625 67.625 67.75 1507200 0.743955
"1980-04-08" 67.75 68.375 67.375 68 1980800 0.746701
"1980-04-09" 68.5 69.25 68.5 69.125 1414400 0.759054
"1980-04-10" 69.125 70.125 69.125 69.75 2246400 0.765917
"1980-04-11" 69.875 70.5 69.875 70.5 1683200 0.774153
"1980-04-14" 70.125 70.125 69.5 69.875 2816000 0.776653
"1980-04-15" 69.875 70.25 69.625 69.75 2352000 0.775264
"1980-04-16" 69.75 70.125 68.375 68.625 3033600 0.762759
"1980-04-17" 68.25 68.25 67.25 67.625 1254400 0.751644
"1980-04-18" 67.625 68.25 67.5 67.5 470400 0.750255
"1980-04-21" 67.5 68.25 66.5 67.25 1209600 0.747476
"1980-04-22" 67.375 69 67.375 69 1158400 0.766927
"1980-04-23" 69 69.625 68 68.25 1820800 0.758591
"1980-04-24" 68.25 69.75 67.75 69.375 1200000 0.771095
"1980-04-25" 69.375 69.5 67.875 69 1619200 0.766927
"1980-04-28" 69.375 69.875 69.375 69.5 656000 0.772485
"1980-04-29" 69.5 70.5 69.5 69.5 1849600 0.772485
"1980-04-30" 69.5 71.5 69.5 71.5 2374400 0.794715
"1980-05-01" 71.5 72.625 71.5 71.875 4787200 0.798883
"1980-05-02" 71.875 72.75 71.625 72.375 1036800 0.80444
"1980-05-05" 72.5 73.375 72.5 73.25 2387200 0.814166
"1980-05-06" 73.5 75.375 73.5 75.125 2531200 0.835006
"1980-05-07" 75.125 76.25 74.75 75.75 2057600 0.841953
"1980-05-08" 75.75 76.125 75.75 76 2076800 0.844732
"1980-05-09" 76 76.25 75.875 76 1612800 0.844732
"1980-05-12" 76 76.125 75.75 75.875 1913600 0.843342
"1980-05-13" 75.875 76.25 75.5 76.25 1961600 0.84751
"1980-05-14" 76.25 77 76.25 76.875 2768000 0.854457
"1980-05-15" 77.125 78.5 77.125 78.25 1164800 0.86974
"1980-05-16" 78.25 79 78 78.75 1843200 0.875298
"1980-05-19" 78.75 79.625 78.5 79.375 2137600 0.882244
"1980-05-20" 79.375 79.625 79.375 79.5 1686400 0.883634
"1980-05-21" 79 79 77.625 78 2832000 0.866961
"1980-05-22" 78 78.75 77.875 78.375 1561600 0.871129
"1980-05-23" 78.25 78.25 77.625 78 2224000 0.866961
"1980-05-27" 78 78.375 77.75 78.375 1500800 0.871129
"1980-05-28" 78.375 79.25 78.25 78.75 2857600 0.875298
"1980-05-29" 78.75 78.875 78 78 1267200 0.866961
"1980-05-30" 78 78 77.5 77.875 1254400 0.865572
"1980-06-02" 77.875 77.875 76.875 77.25 1388800 0.858625
"1980-06-03" 77.25 77.375 76.5 76.75 822400 0.853068
"1980-06-04" 76.875 77.375 76.875 77.125 1136000 0.857236
"1980-06-05" 77.125 77.875 76.875 77.5 4195200 0.861404
"1980-06-06" 77.5 77.875 77.375 77.625 288000 0.862793
"1980-06-09" 77.625 77.875 77 77.625 2403200 0.862793
"1980-06-10" 77.625 77.875 76.5 76.5 2118400 0.850289
"1980-06-11" 76.25 76.25 75 76 5532800 0.844732
"1980-06-12" 76 76.25 74.875 75.5 1766400 0.839174
"1980-06-13" 75.5 76.75 75 76.5 768000 0.850289
"1980-06-16" 76.5 76.75 75.625 75.625 1379200 0.840564
"1980-06-17" 75.625 76 75.25 75.25 803200 0.836395
"1980-06-18" 75.25 75.625 74.75 75.25 2876800 0.836395
"1980-06-19" 75.25 75.375 73.5 73.75 908800 0.819723
"1980-06-20" 73.75 73.875 73.25 73.625 2560000 0.818334
"1980-06-23" 73.625 75 73.5 74.375 777600 0.82667
"1980-06-24" 74.375 74.375 73.25 74 1392000 0.822502
"1980-06-25" 74 75.5 73.375 75.25 2124800 0.836395
"1980-06-26" 75.25 75.375 74.125 74.375 1913600 0.82667
"1980-06-27" 74.375 74.75 74.125 74.5 579200 0.828059
"1980-06-30" 74.5 74.75 73.75 73.75 582400 0.819723
"1980-07-01" 73.75 73.875 73.125 73.875 1280000 0.821112
"1980-07-02" 73.875 74.375 73.75 74.125 2038400 0.823891
"1980-07-03" 74.125 74.75 74 74.75 649600 0.830838
"1980-07-07" 74.75 75 74.5 74.75 1673600 0.830838
"1980-07-08" 74.75 75.25 74.25 75.25 1587200 0.836395
"1980-07-09" 75.25 75.25 74.375 74.875 1830400 0.832227
"1980-07-10" 74.875 74.875 74.125 74.125 4003200 0.823891
"1980-07-11" 74.125 74.375 72.625 72.875 4851200 0.809998
"1980-07-14" 73.25 73.25 72.5 73.125 1395200 0.823513
"1980-07-15" 73.375 74.75 73.375 73.875 22633600 0.831959
"1980-07-16" 74.375 75 74.375 75 3062400 0.844628
"1980-07-17" 75 75.625 74.75 75.5 867200 0.850259
"1980-07-18" 76 77.875 76 77 1670400 0.867152
"1980-07-21" 77 77.75 75.75 75.75 2432000 0.853075
"1980-07-22" 75.875 76.5 75.875 76.125 1084800 0.857298
"1980-07-23" 76.125 77 75.625 75.75 1344000 0.853075
"1980-07-24" 75.875 76.5 75.875 76.5 1014400 0.861521
"1980-07-25" 76.5 76.625 76 76.375 1222400 0.860113
"1980-07-28" 76.375 76.875 76.125 76.875 1363200 0.865744
"1980-07-29" 76.875 78.375 76.625 78.375 1504000 0.882637
"1980-07-30" 78.875 80.375 78.875 80 2073600 0.900937
"1980-07-31" 80 80.5 79.375 80.5 1292800 0.906568
"1980-08-01" 80.25 80.25 79.375 79.375 2147200 0.893898
"1980-08-04" 79.375 79.875 78.625 79.75 1062400 0.898121
"1980-08-05" 79.75 80.25 79.375 79.875 1657600 0.899529
"1980-08-06" 79.875 80.375 79.75 79.875 1225600 0.899529
"1980-08-07" 80 81.25 80 81.25 1500800 0.915014
"1980-08-08" 81.25 82.75 81 81.875 1737600 0.922053
"1980-08-11" 81.875 82.75 81.5 82.375 800000 0.927683
"1980-08-12" 82 82 80.25 81 854400 0.912199
"1980-08-13" 81 81.125 80.5 80.875 1846400 0.910791
"1980-08-14" 80.875 81.5 80.625 81 1452800 0.912199
"1980-08-15" 81 81.5 80.75 81 1894400 0.912199
"1980-08-18" 80.875 80.875 79.75 79.75 1740800 0.898121
"1980-08-19" 79.75 80.25 79.75 79.75 1875200 0.898121
"1980-08-20" 79.75 79.75 79.125 79.125 3788800 0.891083
"1980-08-21" 79.125 79.5 78.75 79.375 2608000 0.893898
"1980-08-22" 79.375 79.375 79 79.25 1315200 0.892491
"1980-08-25" 79.25 79.5 78.625 79.125 1500800 0.891083
"1980-08-26" 79.125 79.5 79 79.25 851200 0.892491
"1980-08-27" 79.125 79.125 78.625 78.625 1321600 0.885452
"1980-08-28" 78.375 78.375 77.75 78 745600 0.878413
"1980-08-29" 78 78.5 77.5 78.5 716800 0.884044
"1980-09-02" 78.25 78.25 77.625 78 739200 0.878413
"1980-09-03" 78 78.375 77.875 78.375 1670400 0.882637
"1980-09-04" 78.375 78.625 78 78.375 2518400 0.882637
"1980-09-05" 78.375 78.5 77.625 77.625 556800 0.87419
"1980-09-08" 77.625 77.75 77.375 77.375 649600 0.871375
"1980-09-09" 77.375 77.875 77.125 77.875 3625600 0.877006
"1980-09-10" 77.875 77.875 77.125 77.5 1958400 0.872783
"1980-09-11" 77.5 77.75 76.5 76.875 1148800 0.865744
"1980-09-12" 76.875 77.25 76.5 77 1718400 0.867152
"1980-09-15" 77 77.25 76.375 76.875 604800 0.865744
"1980-09-16" 77 79 77 78.75 2694400 0.88686
"1980-09-17" 78.75 79.5 78.5 79.375 4553600 0.893898
"1980-09-18" 79.375 79.75 77.5 78.25 4857600 0.881229
"1980-09-19" 78 78 76 77 4985600 0.867152
"1980-09-22" 77 77.5 76.25 77.25 2550400 0.869967
"1980-09-23" 77.25 77.5 76.5 76.5 4086400 0.861521
"1980-09-24" 76.25 76.25 74.5 75 8473600 0.844628
"1980-09-25" 74.875 74.875 74 74.25 3392000 0.836182
"1980-09-26" 74.25 74.25 72.5 72.625 4400000 0.817882
"1980-09-29" 72 72 71.5 71.625 1769600 0.80662
"1980-09-30" 71.625 71.75 70.875 71.5 3939200 0.805212
"1980-10-01" 71.5 72.875 71.25 72.875 2809600 0.820697
"1980-10-02" 72.875 72.875 71.625 71.875 2665600 0.809435
"1980-10-03" 71.875 74.125 71.75 74 2812800 0.833367
"1980-10-06" 74 75.625 73.875 75.375 3190400 0.848851
"1980-10-07" 75.375 76.125 74.5 75 3420800 0.844628
"1980-10-08" 75 75.375 74.5 74.5 1852800 0.838997
"1980-10-09" 74.375 74.375 71.625 71.75 2576000 0.808028
"1980-10-10" 71.75 72.375 70.5 70.875 1417600 0.798174
"1980-10-13" 70.875 71.375 70 71.125 1612800 0.800989
"1980-10-14" 71.125 71.75 70.625 70.875 2208000 0.798174
"1980-10-15" 71.25 72.125 71.25 71.875 4233600 0.809435
"1980-10-16" 71.875 73 71.75 71.75 2809600 0.808028
"1980-10-17" 71.75 73 71.625 72.75 2544000 0.819289
"1980-10-20" 72.5 72.5 71.5 71.5 1446400 0.815867
"1980-10-21" 71.5 72.5 71.5 71.625 1600000 0.817293
"1980-10-22" 71.625 72.25 71.625 72 1689600 0.821572
"1980-10-23" 72 72.25 70.5 70.5 1424000 0.804456
"1980-10-24" 70.5 71.125 70.5 71.125 1104000 0.811588
"1980-10-27" 71 71 70 70 1116800 0.798751
"1980-10-28" 70 70.5 69.75 70.25 768000 0.801604
"1980-10-29" 70 70 68.75 69 2572800 0.78734
"1980-10-30" 68.5 68.5 67.25 67.5 1436800 0.770224
"1980-10-31" 67.5 67.875 67 67.625 2252800 0.771651
"1980-11-03" 67.625 68.375 67.625 68.375 2835200 0.780209
"1980-11-05" 68.625 72.5 68.625 68.625 3776000 0.783061
"1980-11-06" 68.625 68.75 67.5 67.625 4905600 0.771651
"1980-11-07" 67.625 67.625 67.125 67.25 1641600 0.767372
"1980-11-10" 67.5 67.875 67.5 67.875 1644800 0.774503
"1980-11-11" 67.875 69.375 67.75 68.75 704000 0.784488
"1980-11-12" 68.75 70.625 68.625 70.125 1987200 0.800177
"1980-11-13" 70.125 71 69.75 70.75 2537600 0.807309
"1980-11-14" 70.75 73.5 70.5 72.5 2521600 0.827278
"1980-11-17" 72.5 73 71.875 72.75 1849600 0.830131
"1980-11-18" 72.75 73.75 72.75 73.5 1913600 0.838689
"1980-11-19" 73.5 73.625 72.375 73.125 2115200 0.83441
"1980-11-20" 73.125 73.5 72.875 73.125 4316800 0.83441
"1980-11-21" 73.125 73.625 72.125 72.25 3155200 0.824425
"1980-11-24" 72 72 71 71.5 5513600 0.815867
"1980-11-25" 71.5 71.5 71 71.125 1689600 0.811588
"1980-11-26" 71.125 71.5 71 71 2275200 0.810162
"1980-11-28" 71 71.25 70.25 70.375 844800 0.80303
"1980-12-01" 70.375 70.625 69.25 69.5 2572800 0.793046
"1980-12-02" 69.5 69.875 68.75 69.25 1670400 0.790193
"1980-12-03" 69 69 68 68.125 4246400 0.777356
"1980-12-04" 68.125 68.875 68 68.125 2073600 0.777356
"1980-12-05" 68 68 67.5 67.5 3376000 0.770224
"1980-12-08" 67.5 67.875 67.25 67.375 2009600 0.768798
"1980-12-09" 67.375 67.875 67.25 67.375 1721600 0.768798
"1980-12-10" 67.375 67.875 65.75 65.75 2115200 0.750255
"1980-12-11" 65.5 65.5 64.375 65 1980800 0.741697
"1980-12-12" 65 65 64.5 64.625 2739200 0.737418
"1980-12-15" 64.625 65 64.375 64.625 1788800 0.737418
"1980-12-16" 64.5 64.5 63.75 64 1580800 0.730287
"1980-12-17" 64 64.25 63.75 63.875 1104000 0.72886
"1980-12-18" 63.875 64.5 63.625 64 4336000 0.730287
"1980-12-19" 63.75 63.75 63 63.5 4608000 0.724581
"1980-12-22" 63.75 65.875 63.75 65.5 4457600 0.747403
"1980-12-23" 66 66.75 66 66.5 4323200 0.758813
"1980-12-24" 66.5 67.5 66.5 67.25 4697600 0.767372
"1980-12-26" 67.25 67.875 67 67.875 918400 0.774503
"1980-12-29" 67.875 68.625 67.875 68.375 2256000 0.780209
"1980-12-30" 68.375 68.625 68 68.625 2342400 0.783061
"1980-12-31" 68.625 69.375 68.5 68.875 2966400 0.785914
"1981-01-02" 68.875 68.875 68.125 68.125 512000 0.777356
"1981-01-05" 68.125 69 68.125 69 1753600 0.78734
"1981-01-06" 69.5 71.5 69.5 71 2828800 0.810162
"1981-01-07" 71 72.5 69 72.125 3222400 0.822999
"1981-01-08" 72.125 72.25 70.625 70.625 3555200 0.805883
"1981-01-09" 70.625 71.5 70.625 71 2604800 0.810162
"1981-01-12" 71 72 70.75 70.75 2236800 0.807309
"1981-01-13" 70.75 71 70 70.75 1123200 0.807309
"1981-01-14" 70.75 71.25 70.5 70.625 915200 0.805883
"1981-01-15" 70.625 70.75 70.125 70.5 1264000 0.804456
"1981-01-16" 70.5 70.75 70.125 70.25 1110400 0.801604
"1981-01-19" 70 70 68.5 68.75 1286400 0.795243
"1981-01-20" 68.75 69.125 68.375 68.5 1795200 0.792351
"1981-01-21" 68.5 68.5 67.75 68 1539200 0.786567
"1981-01-22" 68 68 67.5 67.75 880000 0.783676
"1981-01-23" 67.75 68.25 67.25 68.25 1020800 0.789459
"1981-01-26" 68.25 68.5 67.625 67.875 716800 0.785121
"1981-01-27" 67.875 68 67 67.5 4483200 0.780784
"1981-01-28" 67.5 67.5 67 67 2803200 0.775
"1981-01-29" 67 67.375 66.25 66.375 2774400 0.767771
"1981-01-30" 66.5 67.375 66.5 67 1075200 0.775
"1981-02-02" 67 67.25 66.5 67 585600 0.775
"1981-02-03" 67 67.25 66.25 67 3184000 0.775
"1981-02-04" 67 67.375 66.25 66.5 1420800 0.769217
"1981-02-05" 66.5 67 65.125 65.125 4422400 0.753312
"1981-02-06" 65.125 66.25 65.125 66 3273600 0.763433
"1981-02-09" 66 66.5 66 66.375 1945600 0.767771
"1981-02-10" 66.375 66.75 66.125 66.125 1388800 0.764879
"1981-02-11" 66.125 66.625 66.125 66.375 2352000 0.767771
"1981-02-12" 66.625 67 66.625 67 1760000 0.775
"1981-02-13" 67 67.375 66.5 67 2889600 0.775
"1981-02-17" 67 68.25 67 68.125 918400 0.788013
"1981-02-18" 68.125 69.375 68 69.375 2406400 0.802472
"1981-02-19" 69.375 69.75 68.75 68.75 2668800 0.795243
"1981-02-20" 68.75 69.5 68.75 68.75 1945600 0.795243
"1981-02-23" 68.75 69 68.375 68.875 1497600 0.796689
"1981-02-24" 68.875 69 68.5 68.5 1334400 0.792351
"1981-02-25" 67.875 67.875 66.75 67.25 5475200 0.777892
"1981-02-26" 67.25 67.875 66.75 67.375 4870400 0.779338
"1981-02-27" 67.875 71.5 67.875 71.375 2931200 0.825606
"1981-03-02" 71.375 71.625 70 71.5 1811200 0.827052
"1981-03-03" 71.5 71.75 70 70.5 2361600 0.815485
"1981-03-04" 70.5 70.5 69.5 69.875 928000 0.808256
"1981-03-05" 69.875 70.75 69.625 70.125 2934400 0.811148
"1981-03-06" 70.125 70.5 69.875 70.125 1075200 0.811148
"1981-03-09" 70.25 71.375 70.25 71.25 1680000 0.824161
"1981-03-10" 71.5 73.25 71.5 72.25 3174400 0.835728
"1981-03-11" 72.25 72.25 71 71.375 1494400 0.825606
"1981-03-12" 72.375 73.75 71.125 73.5 2809600 0.850187
"1981-03-13" 73.5 74.25 73.5 74 1267200 0.85597
"1981-03-16" 74 74.125 73.375 74.125 1184000 0.857416
"1981-03-17" 74.125 74.375 73.625 73.875 2454400 0.854524
"1981-03-18" 73.875 73.875 73.25 73.25 1056000 0.847295
"1981-03-19" 72.75 72.75 71.625 71.625 918400 0.828498
"1981-03-20" 71.625 72.375 70.5 71.25 2352000 0.824161
"1981-03-23" 71.25 71.25 70 71.25 3110400 0.824161
"1981-03-24" 71.25 71.75 70.625 70.75 2470400 0.818377
"1981-03-25" 70.75 71 70.625 71 1782400 0.821269
"1981-03-26" 71 72 71 71.75 2377600 0.829944
"1981-03-27" 71.75 71.75 70.625 70.625 1232000 0.816931
"1981-03-30" 70.625 71 70 70 432000 0.809702
"1981-03-31" 70.25 71 70.25 70.5 1120000 0.815485
"1981-04-01" 70.5 71.25 70 70.25 1750400 0.812593
"1981-04-02" 70.25 70.5 69.25 69.875 1840000 0.808256
"1981-04-03" 69.875 71 69.875 69.875 755200 0.808256
"1981-04-06" 69.875 69.875 68.75 69.125 1654400 0.79958
"1981-04-07" 69.125 69.25 68.375 68.625 1212800 0.793797
"1981-04-08" 68.625 68.875 68 68.125 2492800 0.788013
"1981-04-09" 68.25 69.5 68.25 69.25 2851200 0.801026
"1981-04-10" 69.25 70.5 69 69.625 4000000 0.805364
"1981-04-13" 69.625 69.875 69.25 69.625 1017600 0.805364
"1981-04-14" 69.625 70 69.125 70 899200 0.809702
"1981-04-15" 70.5 71 70.5 70.75 1228800 0.818377
"1981-04-16" 70.125 70.75 70 70.625 1446400 0.816931
"1981-04-20" 70.625 73 69 73 2928000 0.855917
"1981-04-21" 73.25 74.25 73.25 73.375 3267200 0.860314
"1981-04-22" 73.375 73.625 72.75 73.5 1558400 0.86178
"1981-04-23" 73.75 75.875 73.75 75.125 3772800 0.880833
"1981-04-24" 75.125 75.75 74.75 74.875 3078400 0.877902
"1981-04-27" 74.875 75 74 75 2201600 0.879367
"1981-04-28" 75 75 73.625 73.875 1798400 0.866177
"1981-04-29" 73.875 74.125 71.625 71.75 1836800 0.841261
"1981-04-30" 71.75 72.5 71.5 71.75 1264000 0.841261
"1981-05-01" 71.75 71.75 70.25 71.25 2022400 0.835399
"1981-05-04" 70.5 70.5 69.625 70 1084800 0.820743
"1981-05-05" 69.875 69.875 69.125 69.125 2044800 0.810483
"1981-05-06" 69.375 70.25 69.375 69.875 1286400 0.819277
"1981-05-07" 69.875 70.25 69.5 70 1728000 0.820743
"1981-05-08" 70 70.375 69.625 70 1574400 0.820743
"1981-05-11" 70 70.25 69.625 69.75 982400 0.817811
"1981-05-12" 69.75 70.125 69.75 70 1273600 0.820743
"1981-05-13" 70 70 69.5 69.5 736000 0.81488
"1981-05-14" 69.5 70 69 69.875 822400 0.819277
"1981-05-15" 69.875 70.25 69.75 69.75 2121600 0.817811
"1981-05-18" 70.125 70.5 70.125 70.125 668800 0.822208
"1981-05-19" 70.125 70.375 69.875 69.875 1004800 0.819277
"1981-05-20" 69.875 70.375 69.75 69.875 3315200 0.819277
"1981-05-21" 69.875 70.125 69.375 69.375 2688000 0.813415
"1981-05-22" 69.375 69.5 67.75 68.25 1526400 0.800224
"1981-05-26" 68.25 68.75 67.375 68.75 1523200 0.806087
"1981-05-27" 68.75 69.5 68.25 68.75 1347200 0.806087
"1981-05-28" 68.75 69.5 68.75 69.25 3529600 0.811949
"1981-05-29" 69.5 70.75 69.5 70.5 1241600 0.826605
"1981-06-01" 70.75 72.5 70.75 72 1465600 0.844192
"1981-06-02" 71.875 71.875 70.75 70.75 1417600 0.829536
"1981-06-03" 70.75 71.25 70.5 71 2137600 0.832468
"1981-06-04" 71 71.5 70.75 71 1708800 0.832468
"1981-06-05" 71 71.625 70.75 71.5 1632000 0.83833
"1981-06-08" 71.5 72 71.25 71.875 2640000 0.842727
"1981-06-09" 72 73.25 72 73.25 3030400 0.858849
"1981-06-10" 74 74.75 74 74.5 4240000 0.873505
"1981-06-11" 74.5 75.625 74.5 75.5 1804800 0.88523
"1981-06-12" 75.5 75.5 75 75.375 1523200 0.883764
"1981-06-15" 75.375 76.25 75.25 76 1984000 0.891092
"1981-06-16" 76 76.125 75.125 75.375 2224000 0.883764
"1981-06-17" 75.375 76.75 75.125 76.75 1705600 0.899886
"1981-06-18" 77 78 77 77.875 3916800 0.913076
"1981-06-19" 77.875 77.875 77 77.5 4422400 0.908679
"1981-06-22" 77.25 77.25 75.75 75.75 2278400 0.888161
"1981-06-23" 75.75 77 75.625 76.75 1968000 0.899886
"1981-06-24" 76.75 76.875 76 76.375 1571200 0.895489
"1981-06-25" 76.375 76.75 76.25 76.375 2163200 0.895489
"1981-06-26" 76.375 76.375 76.125 76.125 832000 0.892558
"1981-06-29" 76.125 76.125 75.5 75.75 1408000 0.888161
"1981-06-30" 75.75 76 75.75 75.75 2438400 0.888161
"1981-07-01" 75.75 75.75 75.25 75.25 1788800 0.882298
"1981-07-02" 75.25 75.625 75.125 75.125 1590400 0.880833
"1981-07-06" 74.625 74.625 74.125 74.5 2009600 0.873505
"1981-07-07" 74.5 74.75 74 74.125 1324800 0.869108
"1981-07-08" 74.125 74.125 73.875 74.125 1494400 0.869108
"1981-07-09" 74.125 75 74 75 1318400 0.879367
"1981-07-10" 75 75 74.125 74.125 528000 0.869108
"1981-07-13" 74.25 74.75 74.25 74.5 880000 0.873505
"1981-07-14" 74.5 74.75 74.125 74.25 716800 0.870573
"1981-07-15" 74.25 74.25 73.75 74.125 1782400 0.869108
"1981-07-16" 74.125 74.375 74 74.25 358400 0.870573
"1981-07-17" 74.25 74.75 74.25 74.25 854400 0.870573
"1981-07-20" 73.875 73.875 73.5 73.5 2438400 0.87295
"1981-07-21" 73.5 73.5 73.125 73.125 1129600 0.868496
"1981-07-22" 73.125 73.75 73 73.125 2352000 0.868496
"1981-07-23" 73 73 72.5 72.625 1840000 0.862557
"1981-07-24" 72.75 73.25 72.75 73 1001600 0.867011
"1981-07-27" 73.125 73.75 73.125 73.375 2614400 0.871465
"1981-07-28" 73.375 73.375 72.75 72.75 1651200 0.864042
"1981-07-29" 72.75 72.75 72.125 72.375 1648000 0.859588
"1981-07-30" 72.375 72.75 72.375 72.375 665600 0.859588
"1981-07-31" 72.375 72.875 72.375 72.625 1244800 0.862557
"1981-08-03" 72.625 72.75 72 72 1177600 0.855134
"1981-08-04" 72 72.25 71.375 71.5 1804800 0.849196
"1981-08-05" 71.5 71.75 71 71.625 2409600 0.850681
"1981-08-06" 71.625 71.75 70.5 70.5 3059200 0.837319
"1981-08-07" 70.25 70.25 68 68.75 17100800 0.816535
"1981-08-10" 68.75 69.875 68.75 69.75 2329600 0.828411
"1981-08-11" 70 71.25 70 71.25 4467200 0.846227
"1981-08-12" 71.25 71.75 71.25 71.5 2595200 0.849196
"1981-08-13" 71.5 71.5 71 71 1593600 0.843258
"1981-08-14" 71 71 70.125 70.125 700800 0.832865
"1981-08-17" 70.125 70.375 69.875 70 832000 0.831381
"1981-08-18" 70 70.25 69.875 69.875 1600000 0.829896
"1981-08-19" 69.875 70.625 69.75 70.375 876800 0.835835
"1981-08-20" 70.5 70.75 70.5 70.5 1328000 0.837319
"1981-08-21" 70.5 70.5 69.25 69.25 1622400 0.822473
"1981-08-24" 69.25 69.25 67.5 67.875 2976000 0.806142
"1981-08-25" 67.875 68.75 67.375 68.5 2374400 0.813565
"1981-08-26" 68.625 69 68.625 69 1123200 0.819504
"1981-08-27" 69 69.125 68 69.125 2518400 0.820988
"1981-08-28" 69.125 69.375 68.625 69.25 1510400 0.822473
"1981-08-31" 69.25 69.5 69.25 69.375 1827200 0.823958
"1981-09-01" 69.375 69.875 69 69.375 1369600 0.823958
"1981-09-02" 69.375 70.5 69.375 70 1558400 0.831381
"1981-09-03" 70 70.375 69.25 69.25 2236800 0.822473
"1981-09-04" 69.25 69.25 68.75 69 1609600 0.819504
"1981-09-08" 68.75 68.75 68 68.25 2950400 0.810596
"1981-09-09" 68.25 68.875 68.25 68.75 2496000 0.816535
"1981-09-10" 68.75 69.375 68.625 68.75 956800 0.816535
"1981-09-11" 68.75 70 68.625 70 2022400 0.831381
"1981-09-14" 70 70.5 69.75 70 1817600 0.831381
"1981-09-15" 70 70.25 69.75 69.75 848000 0.828411
"1981-09-16" 69.75 69.875 69.125 69.125 1523200 0.820988
"1981-09-17" 69.125 69.75 69 69 1350400 0.819504
"1981-09-18" 69 69.875 69 69.875 2204800 0.829896
"1981-09-21" 69.875 72 69.75 72 3260800 0.855134
"1981-09-22" 72 72.5 71.25 72 2720000 0.855134
"1981-09-23" 71.75 71.75 70.5 71 2899200 0.843258
"1981-09-24" 71 71.625 70.5 70.5 2281600 0.837319
"1981-09-25" 70.25 70.25 69 69.5 1516800 0.825442
"1981-09-28" 69.5 71.5 69.125 71.5 1657600 0.849196
"1981-09-29" 72 73.25 72 73 2035200 0.867011
"1981-09-30" 73 73.75 72.625 73.75 2809600 0.875919
"1981-10-01" 73.75 74.25 73.5 74.125 2016000 0.880373
"1981-10-02" 74.125 74.5 73.5 73.75 3414400 0.875919
"1981-10-05" 73.75 73.75 72.5 72.75 1843200 0.864042
"1981-10-06" 72.75 73.375 72.375 73.125 1011200 0.868496
"1981-10-07" 73.125 73.5 73 73.5 566400 0.87295
"1981-10-08" 73.5 74.625 73.25 74.5 1270400 0.884827
"1981-10-09" 74.5 75 73.5 73.5 1190400 0.87295
"1981-10-12" 73.5 74.125 73.5 74.125 742400 0.880373
"1981-10-13" 74.125 75.5 74 75.125 1878400 0.89225
"1981-10-14" 74.875 74.875 73.75 73.75 1510400 0.875919
"1981-10-15" 73.75 75.25 73.625 75.25 2304000 0.893734
"1981-10-16" 75.25 75.25 74.875 75.25 4582400 0.893734
"1981-10-19" 74 74 73.25 73.625 3340800 0.886807
"1981-10-20" 73.625 74 72.75 73.375 2649600 0.883796
"1981-10-21" 73.625 74.5 73.625 74 2905600 0.891324
"1981-10-22" 74.25 75 74.25 75 2118400 0.903369
"1981-10-23" 74.875 74.875 73.625 74 1235200 0.891324
"1981-10-26" 73.875 73.875 73 73.875 1014400 0.889819
"1981-10-27" 73.875 76.25 73.625 76 4134400 0.915414
"1981-10-28" 76.25 78.25 76.25 77.625 4348800 0.934987
"1981-10-29" 77.625 78 76.5 76.75 3158400 0.924448
"1981-10-30" 76.75 78.5 76.5 78.25 4316800 0.942515
"1981-11-02" 78.25 79 78 78.625 6198400 0.947032
"1981-11-03" 78.625 78.625 78 78.125 4172800 0.94101
"1981-11-04" 78.125 78.375 77.25 77.5 1708800 0.933482
"1981-11-05" 77.5 77.875 76.875 77 2387200 0.927459
"1981-11-06" 76.5 76.5 75.75 75.75 883200 0.912403
"1981-11-09" 75.75 77.25 75.75 77.25 1347200 0.93047
"1981-11-10" 77.25 78.5 77 77 1392000 0.927459
"1981-11-11" 77 77.625 77 77.625 902400 0.934987
"1981-11-12" 78.25 79 78.25 78.75 1350400 0.948538
"1981-11-13" 78.75 79.5 78.75 78.75 1161600 0.948538
"1981-11-16" 78.5 78.5 76.75 77 3113600 0.927459
"1981-11-17" 77 77.625 76.75 77.125 2976000 0.928965
"1981-11-18" 77 77 76.375 76.625 2262400 0.922942
"1981-11-19" 76.625 76.625 76 76.625 963200 0.922942
"1981-11-20" 76.625 77.5 76.5 77.375 2496000 0.931976
"1981-11-23" 77.625 78.25 77.625 78 2112000 0.939504
"1981-11-24" 78 79.625 78 79.5 1913600 0.957571
"1981-11-25" 79.75 80.625 79.75 79.75 3680000 0.960583
"1981-11-27" 79.75 80.375 79.5 80.375 1097600 0.968111
"1981-11-30" 80.375 80.5 80 80.25 1622400 0.966605
"1981-12-01" 80.25 80.375 79.625 79.875 947200 0.962088
"1981-12-02" 79.875 80.375 79.625 80 1171200 0.963594
"1981-12-03" 80 80 79.625 79.875 934400 0.962088
"1981-12-04" 79.875 80.5 79.875 80.375 1424000 0.968111
"1981-12-07" 80.25 80.25 79.625 80 1164800 0.963594
"1981-12-08" 79.5 79.5 77.125 77.375 2838400 0.931976
"1981-12-09" 77.5 78 77.5 77.75 3008000 0.936493
"1981-12-10" 77.75 77.875 77.625 77.875 1398400 0.937998
"1981-12-11" 77.875 78 77.625 77.875 1635200 0.937998
"1981-12-14" 77.625 77.625 77.375 77.5 1900800 0.933482
"1981-12-15" 77.5 78.5 77.375 78.5 2483200 0.945526
"1981-12-16" 78.5 78.75 77.25 77.5 1865600 0.933482
"1981-12-17" 77.75 78.5 77.75 78.375 1577600 0.944021
"1981-12-18" 78.625 79.5 78.625 79.25 988800 0.95456
"1981-12-21" 79.375 79.75 79.375 79.5 947200 0.957571
"1981-12-22" 79.625 80 79.625 79.75 2329600 0.960583
"1981-12-23" 79.75 79.875 79.375 79.5 1113600 0.957571
"1981-12-24" 79.5 79.75 79.375 79.375 227200 0.956066
"1981-12-28" 79.5 80.25 79.5 79.875 1520000 0.962088
"1981-12-29" 79.875 80.25 79.75 79.75 2352000 0.960583
"1981-12-30" 79.75 80.875 79.625 80.375 1699200 0.968111
"1981-12-31" 80.375 80.875 80 80.375 937600 0.968111
"1982-01-04" 80.375 80.5 80.125 80.375 678400 0.968111
"1982-01-05" 79.25 80.25 78.25 78.5 1142400 0.945526
"1982-01-06" 78.75 79 78.375 78.5 2140800 0.945526
"1982-01-07" 78.25 78.75 77.75 78.625 1734400 0.947032
"1982-01-08" 79.25 79.75 78.75 79.5 1737600 0.957571
"1982-01-11" 79.75 80.25 79.25 79.25 4540800 0.95456
"1982-01-12" 79.5 79.875 79 79.625 2195200 0.959077
"1982-01-13" 79.625 80.375 78.75 78.75 4547200 0.948538
"1982-01-14" 79.5 79.875 79 79.5 1401600 0.957571
"1982-01-15" 80.25 80.5 79.875 80.5 3894400 0.969616
"1982-01-18" 80.375 81.75 79 81.75 6966400 0.997685
"1982-01-19" 82.5 83.25 81.625 81.625 3948800 0.996159
"1982-01-20" 82.625 83.75 81.5 83.375 3753600 1.017516
"1982-01-21" 83.625 84.25 82.875 83 2972800 1.01294
"1982-01-22" 83.125 83.5 82.625 83.5 2672000 1.019042
"1982-01-25" 83.375 83.75 83 83.5 5798400 1.019042
"1982-01-26" 84.25 84.75 83.625 83.75 2262400 1.022093
"1982-01-27" 83 83.5 82.5 83 8057600 1.01294
"1982-01-28" 83.5 83.875 83 83.25 3520000 1.015991
"1982-01-29" 84.125 85.25 83 85.25 8044800 1.040399
"1982-02-01" 84.625 85 84.25 84.375 2739200 1.02972
"1982-02-02" 84.5 84.875 84.125 84.625 1305600 1.032772
"1982-02-03" 84.75 85 84.5 84.5 3270400 1.031246
"1982-02-04" 84.375 84.75 83.875 84.75 2412800 1.034297
"1982-02-05" 84.75 85.125 84.375 84.875 2601600 1.035823
"1982-02-08" 83.625 84.625 82.5 82.75 9219200 1.009889
"1982-02-09" 83.375 83.75 83 83.125 1529600 1.014465
"1982-02-10" 83.625 83.875 83.25 83.25 2467200 1.015991
"1982-02-11" 83.125 83.375 82.875 82.875 2486400 1.011414
"1982-02-12" 82.75 83 82.5 82.75 1340800 1.009889
"1982-02-16" 82.625 83.5 81.625 83.5 4371200 1.019042
"1982-02-17" 83.125 83.375 82.75 83.25 2521600 1.015991
"1982-02-18" 84 84.5 83.5 84.25 2611200 1.028195
"1982-02-19" 83.75 84.25 83.25 84 3641600 1.025144
"1982-02-22" 83.125 84.375 81.75 81.75 2844800 0.997685
"1982-02-23" 81.75 82.375 81.125 82.375 2080000 1.005312
"1982-02-24" 83.25 84 82.5 83.875 2931200 1.023618
"1982-02-25" 83.875 84.5 83.125 83.375 2643200 1.017516
"1982-02-26" 83.625 84 83.25 83.25 1116800 1.015991
"1982-03-01" 83.875 84.25 83.375 84 3216000 1.025144
"1982-03-02" 83.375 84.25 82.5 82.5 4345600 1.006838
"1982-03-03" 82.75 83.75 81.75 83.75 4764800 1.022093
"1982-03-04" 82.875 83.5 82.25 83.25 3942400 1.015991
"1982-03-05" 83 83.25 82.75 82.75 1337600 1.009889
"1982-03-08" 82.75 83.5 82 82 3203200 1.000736
"1982-03-09" 80.375 81.5 79.25 80.625 7568000 0.983955
"1982-03-10" 80.625 81.25 80 80.875 5516800 0.987006
"1982-03-11" 81 81.25 80.625 80.875 1196800 0.987006
"1982-03-12" 79.5 80 79 79.125 5107200 0.965649
"1982-03-15" 79 79.625 78.25 79.25 3756800 0.967175
"1982-03-16" 79.375 79.625 79 79.25 1856000 0.967175
"1982-03-17" 78.625 79 78.25 78.875 3363200 0.962598
"1982-03-18" 79.25 79.5 78.875 79.5 3308800 0.970226
"1982-03-19" 79.75 80 79.375 80 5731200 0.976328
"1982-03-22" 79.875 80.75 79 80 10118400 0.976328
"1982-03-23" 80.5 81 80 81 3526400 0.988532
"1982-03-24" 81.5 81.75 81.125 81.25 4505600 0.991583
"1982-03-25" 81.625 81.875 81.25 81.875 1264000 0.99921
"1982-03-26" 81.125 81.625 80.5 81 3091200 0.988532
"1982-03-29" 82.125 82.75 81.5 82.625 3267200 1.008363
"1982-03-30" 83.5 84.375 82.625 84 4329600 1.025144
"1982-03-31" 83.25 83.75 82.625 82.75 3267200 1.009889
"1982-04-01" 83.25 83.375 83 83.125 5564800 1.014465
"1982-04-02" 83.125 83.375 83 83.125 4342400 1.014465
"1982-04-05" 83.875 84 83.625 83.625 3036800 1.020567
"1982-04-06" 84 84.5 83.5 84.5 1776000 1.031246
"1982-04-07" 84.375 84.75 84 84 3014400 1.025144
"1982-04-08" 84.5 85.375 83.5 85.25 3721600 1.040399
"1982-04-12" 85.625 86.125 85.125 86.125 2044800 1.051078
"1982-04-13" 86.25 87 85.5 86.625 1456000 1.05718
"1982-04-14" 86.75 87.25 86.125 86.625 1913600 1.05718
"1982-04-15" 86.625 86.875 86.375 86.75 2624000 1.058705
"1982-04-16" 87.25 87.625 86.75 87.125 2345600 1.063282
"1982-04-19" 86.625 87.25 86 87 6752000 1.074707
"1982-04-20" 86.25 86.75 85.625 85.625 3696000 1.057722
"1982-04-21" 86.25 86.875 85.625 85.875 3078400 1.06081
"1982-04-22" 86.875 87.25 86.5 87 3289600 1.074707
"1982-04-23" 86.75 87.125 86.25 87 3123200 1.074707
"1982-04-26" 86.75 87.375 86 86.625 2236800 1.070075
"1982-04-27" 86.375 86.625 86.125 86.375 1484800 1.066987
"1982-04-28" 86.125 86.375 85.875 86.125 1235200 1.063898
"1982-04-29" 86 86.125 85.75 85.75 4163200 1.059266
"1982-04-30" 85.5 85.75 85.25 85.625 1337600 1.057722
"1982-05-03" 85.5 86 84.875 86 1673600 1.062354
"1982-05-04" 86.625 87 86.25 86.75 4128000 1.071619
"1982-05-05" 86.625 87.125 86 86 1472000 1.062354
"1982-05-06" 86.75 86.875 86.5 86.75 2345600 1.071619
"1982-05-07" 86.875 87 86.625 87 1593600 1.074707
"1982-05-10" 86.625 86.875 86.375 86.375 646400 1.066987
"1982-05-11" 86 86.25 85.75 85.75 1408000 1.059266
"1982-05-12" 85.375 86.125 84.5 84.75 1987200 1.046913
"1982-05-13" 84.75 85.125 84.375 84.625 2371200 1.045369
"1982-05-14" 84.625 85 84.25 84.375 1734400 1.042281
"1982-05-17" 84.375 84.75 84 84.125 1164800 1.039193
"1982-05-18" 84.125 84.375 83.875 83.875 1564800 1.036104
"1982-05-19" 84.125 84.375 83.75 84.25 1296000 1.040737
"1982-05-20" 84.25 84.375 84 84.125 2316800 1.039193
"1982-05-21" 84.375 84.625 84 84.125 672000 1.039193
"1982-05-24" 84.25 84.375 84 84.125 2316800 1.039193
"1982-05-25" 85 85.25 84.75 84.75 1657600 1.046913
"1982-05-26" 84.75 85 84.375 84.5 2006400 1.043825
"1982-05-27" 84.5 84.625 84.25 84.5 1260800 1.043825
"1982-05-28" 84.25 84.75 83.625 83.875 1366400 1.036104
"1982-06-01" 83.875 84.25 83.5 83.5 1580800 1.031472
"1982-06-02" 84 84.5 83.5 84.375 2198400 1.042281
"1982-06-03" 84.625 85 84.25 84.375 1206400 1.042281
"1982-06-04" 84 84.625 83.375 83.5 1680000 1.031472
"1982-06-07" 83.875 84 83.625 83.625 1225600 1.033016
"1982-06-08" 83.875 84 83.625 83.75 2432000 1.03456
"1982-06-09" 83.625 84 83.125 83.625 1529600 1.033016
"1982-06-10" 83.75 84 83.5 83.75 3152000 1.03456
"1982-06-11" 84 84.375 83.625 83.75 3379200 1.03456
"1982-06-14" 83.25 83.5 83 83 3859200 1.025295
"1982-06-15" 83.25 83.75 82.75 83.5 2256000 1.031472
"1982-06-16" 84.375 84.875 83.875 84.125 2764800 1.039193
"1982-06-17" 84.25 84.75 83.75 84.25 3139200 1.040737
"1982-06-18" 83.625 84 83.25 83.375 5241600 1.029928
"1982-06-21" 83.5 83.75 83.125 83.125 2368000 1.02684
"1982-06-22" 83.25 83.5 82.875 83.25 2860800 1.028384
"1982-06-23" 83.375 83.75 82.875 83.75 2915200 1.03456
"1982-06-24" 83.375 83.625 83.125 83.375 1312000 1.029928
"1982-06-25" 83 83.25 82.75 82.75 1084800 1.022207
"1982-06-28" 83.25 83.5 83 83.25 4211200 1.028384
"1982-06-29" 83.25 83.5 83 83.125 2188800 1.02684
"1982-06-30" 83.125 83.375 82.875 83 5382400 1.025295
"1982-07-01" 82.875 83.125 82.5 82.5 1878400 1.019119
"1982-07-02" 82 82.5 81.5 82 1641600 1.012943
"1982-07-06" 82.375 82.75 82 82.5 1257600 1.019119
"1982-07-07" 82.125 82.875 81.25 82.5 1936000 1.019119
"1982-07-08" 82.125 82.75 81.375 82.625 2531200 1.020663
"1982-07-09" 83.375 83.875 82.875 83.75 3644800 1.03456
"1982-07-12" 84.75 85.375 84 85.375 2419200 1.054634
"1982-07-13" 86 86.75 85.125 86 4048000 1.062354
"1982-07-14" 85.375 85.75 85 85.75 2144000 1.059266
"1982-07-15" 86.875 87.75 86 86.5 3129600 1.068531
"1982-07-16" 86.75 87.125 86.25 86.25 29302400 1.065443
"1982-07-19" 86 86.5 85.5 86.5 1680000 1.081698
"1982-07-20" 87.125 87.875 86.25 87.375 2662400 1.09264
"1982-07-21" 87.625 88 87.125 87.125 1619200 1.089514
"1982-07-22" 86.625 87.125 86 86 800000 1.075446
"1982-07-23" 86.5 87 85.875 86.5 1059200 1.081698
"1982-07-26" 86.625 87.25 86 86 1500800 1.075446
"1982-07-27" 86.25 86.5 86 86.5 1395200 1.081698
"1982-07-28" 86.25 86.625 85.75 86.125 9043200 1.077009
"1982-07-29" 85.25 86.125 84.25 85.375 3865600 1.06763
"1982-07-30" 85.375 85.75 85 85.125 2624000 1.064504
"1982-08-02" 86.375 87 85.625 86.875 3072000 1.086388
"1982-08-03" 87.5 88 87 87.125 4172800 1.089514
"1982-08-04" 85.875 87 84.75 84.75 3817600 1.059814
"1982-08-05" 84.875 85.25 84.5 84.625 2076800 1.058251
"1982-08-06" 84 85 82 82.5 1836800 1.031678
"1982-08-09" 82.5 83.375 81.625 83.25 2284800 1.041056
"1982-08-10" 83.75 84.125 83.25 84 2134400 1.050435
"1982-08-11" 84.125 84.375 83.75 84.375 5475200 1.055125
"1982-08-12" 84.625 85.25 83.875 83.875 4384000 1.048872
"1982-08-13" 84.125 84.75 83.375 84.75 5696000 1.059814
"1982-08-16" 85 85.25 84.75 84.875 3081600 1.061377
"1982-08-17" 86.875 88 85.625 88 7363200 1.100456
"1982-08-18" 90.625 92 89.25 89.625 17328000 1.120777
"1982-08-19" 90.5 91.5 89.5 90.75 6966400 1.134845
"1982-08-20" 92 92.875 91 92.875 6892800 1.161419
"1982-08-23" 92.875 94 91.75 93.75 8080000 1.172361
"1982-08-24" 92.125 93.5 90.75 91.25 7222400 1.141098
"1982-08-25" 90.875 91.375 90.375 90.5 4624000 1.131719
"1982-08-26" 92.625 94.25 91 93 9814400 1.162982
"1982-08-27" 92 93 91 92.5 4492800 1.156729
"1982-08-30" 93.125 94.25 92 94 1868800 1.175487
"1982-08-31" 95.25 96.5 94 95.125 4006400 1.189556
"1982-09-01" 95.125 96.125 94.125 94.75 2713600 1.184866
"1982-09-02" 95.125 96 94.25 95.5 4368000 1.194245
"1982-09-03" 96.375 97.75 95 97.75 9030400 1.222382
"1982-09-07" 96.625 97.75 95.5 95.75 2579200 1.197371
"1982-09-08" 96.125 97 95.25 95.5 3382400 1.194245
"1982-09-09" 95.125 96.75 94.5 95.75 2016000 1.197371
"1982-09-10" 95.625 96 95.125 95.75 1075200 1.197371
"1982-09-13" 95.875 96.5 95.25 96.5 4508800 1.20675
"1982-09-14" 96.375 96.875 95.75 96.625 4860800 1.208313
"1982-09-15" 97.125 97.75 96.5 97.625 3635200 1.220818
"1982-09-16" 98 98.5 97.5 98 4048000 1.225508
"1982-09-17" 98 98.25 97.625 98 4572800 1.225508
"1982-09-20" 98.125 98.75 97.375 98.25 2617600 1.228634
"1982-09-21" 99.125 100.25 98 99.625 5020800 1.245829
"1982-09-22" 100.75 101.5 100 100 9846400 1.250518
"1982-09-23" 100.125 100.5 99.625 100 3363200 1.250518
"1982-09-24" 99.5 100 99 100 4224000 1.250518
"1982-09-27" 99.625 99.875 99.25 99.75 1308800 1.247392
"1982-09-28" 100 100.375 99.5 100 3392000 1.250518
"1982-09-29" 99.75 100.25 99.125 99.25 3392000 1.241139
"1982-09-30" 98.5 99 98 98 3788800 1.225508
"1982-10-01" 98.625 99 98.125 99 1785600 1.238013
"1982-10-04" 99.125 99.875 98.25 99.875 5040000 1.248955
"1982-10-05" 100.25 101 99.5 100.125 4092800 1.252081
"1982-10-06" 102.25 104 100.375 103 4534400 1.288034
"1982-10-07" 106.125 107.75 104.5 107.75 8966400 1.347433
"1982-10-08" 110.75 114 107.5 113.625 8569600 1.420901
"1982-10-11" 112.75 115 110.375 111 7164800 1.388075
"1982-10-12" 110.875 113.375 108.25 110 8208000 1.37557
"1982-10-13" 110.125 111.5 108.75 110.5 5091200 1.381823
"1982-10-14" 109 111 107 107.875 7740800 1.348997
"1982-10-15" 107.625 108.25 107 108.125 5347200 1.352123
"1982-10-18" 108.75 110 107.5 109.375 4147200 1.381166
"1982-10-19" 110.75 111.75 109.75 111.125 3036800 1.403264
"1982-10-20" 112 113 111 113 6230400 1.426942
"1982-10-21" 113.75 114.875 112.5 114.5 4566400 1.445883
"1982-10-22" 113.75 115.75 111.75 114.5 2745600 1.445883
"1982-10-25" 111.5 112.75 110.25 110.5 3590400 1.395372
"1982-10-26" 109.25 111 107.5 110.5 5763200 1.395372
"1982-10-27" 110.125 111.75 108.5 109 3408000 1.37643
"1982-10-28" 109.25 109.75 108.625 108.625 2883200 1.371695
"1982-10-29" 107 108.625 105.25 106.125 5353600 1.340125
"1982-11-01" 107.125 109 105.25 108.25 3430400 1.36696
"1982-11-02" 112.25 114.5 110 113.125 3920000 1.42852
"1982-11-03" 114.75 116.5 113 116.5 10716800 1.471139
"1982-11-04" 114.75 117.5 112 112.75 8406400 1.423785
"1982-11-05" 113.75 114.75 112.75 113.25 2998400 1.430099
"1982-11-08" 112.375 113.25 111.5 112 2908800 1.414314
"1982-11-09" 114 116 112 115 2806400 1.452197
"1982-11-10" 113.5 116 111 111.75 5155200 1.411157
"1982-11-11" 112.125 113.25 111 113.25 1030400 1.430099
"1982-11-12" 113.125 113.75 112.5 112.5 1926400 1.420628
"1982-11-15" 110.75 112 109.5 110.5 3296000 1.395372
"1982-11-16" 108.875 110 107.75 108.5 5142400 1.370117
"1982-11-17" 110.375 111.75 109 111.75 1731200 1.411157
"1982-11-18" 111.5 112 111 111.25 5356800 1.404843
"1982-11-19" 111 112.5 109.5 110 3475200 1.389058
"1982-11-22" 109.625 110.25 109 109 4307200 1.37643
"1982-11-23" 109.375 110.5 108.25 109.75 4512000 1.385901
"1982-11-24" 110.625 111.5 109.75 111.125 2035200 1.403264
"1982-11-26" 112 113 110.875 113 2969600 1.426942
"1982-11-29" 112.375 113.25 111.5 112.625 3148800 1.422206
"1982-11-30" 116 119.25 112.75 118.875 3776000 1.50113
"1982-12-01" 118.25 120 116.5 116.5 3593600 1.471139
"1982-12-02" 117.375 118.75 116 116.375 2057600 1.46956
"1982-12-03" 117.125 118.25 116 116.375 1280000 1.46956
"1982-12-06" 117.75 120 115.5 119.5 2521600 1.509022
"1982-12-07" 119.875 121.5 118.25 119.25 2304000 1.505865
"1982-12-08" 118.875 120.5 117.25 118.5 3174400 1.496395
"1982-12-09" 116.5 117.75 115.25 115.25 6220800 1.455354
"1982-12-10" 114.75 115.375 114 114.5 2784000 1.445883
"1982-12-13" 115.375 116 114.625 115.375 1270400 1.456933
"1982-12-14" 116.75 118 115.375 115.375 3145600 1.456933
"1982-12-15" 115.75 116.5 115 115 3088000 1.452197
"1982-12-16" 113.875 115.25 112.5 113.5 2540800 1.433256
"1982-12-17" 115 116.5 113.5 116.25 2240000 1.467982
"1982-12-20" 115.125 116.75 113.5 113.5 1977600 1.433256
"1982-12-21" 115.5 117.5 113.5 116 2444800 1.464825
"1982-12-22" 117.875 118.75 117 118 4390400 1.490081
"1982-12-23" 118.375 119 117.75 119 1468800 1.502708
"1982-12-27" 121 123 119 122.25 2118400 1.543749
"1982-12-28" 121.25 122 120.5 120.5 1305600 1.52165
"1982-12-29" 120.25 122 118.5 119.25 2812800 1.505865
"1982-12-30" 118.75 119.75 117.625 117.75 1123200 1.486924
"1982-12-31" 117.875 118.5 117.25 118.25 428800 1.493238
"1983-01-03" 117.5 119.375 115.625 116 1353600 1.464825
"1983-01-04" 115.875 116.75 115 116.25 2272000 1.467982
"1983-01-05" 116.5 117.625 115.25 115.875 3433600 1.463247
"1983-01-06" 115 116.5 113.5 115 4972800 1.452197
"1983-01-07" 114.25 115.25 113.125 113.25 6070400 1.430099
"1983-01-10" 115.125 117.5 112.75 116 7142400 1.464825
"1983-01-11" 115.125 116.5 113.75 114.75 2704000 1.44904
"1983-01-12" 113.75 115 112.5 112.5 6272000 1.420628
"1983-01-13" 111.75 113 110.5 110.625 7753600 1.396951
"1983-01-14" 111.75 112.5 110.875 110.875 4598400 1.400108
"1983-01-17" 110.875 111.75 109.875 110 4931200 1.396616
"1983-01-18" 108.5 109.75 107.25 107.25 5801600 1.361701
"1983-01-19" 105.5 107.5 103.375 106 9715200 1.34583
"1983-01-20" 105.625 106.25 105 106 4268800 1.34583
"1983-01-21" 105 106 104 104.875 5990400 1.331546
"1983-01-24" 104.5 107.5 101.5 107.5 10582400 1.364875
"1983-01-25" 108.625 109.5 107.75 109.375 5545600 1.388681
"1983-01-26" 109.5 111 108 109.75 6467200 1.393442
"1983-01-27" 110.875 112.25 109.5 112.25 3718400 1.425183
"1983-01-28" 113 114.5 111.5 111.75 8540800 1.418835
"1983-01-31" 111.625 112.5 110.75 112.5 3472000 1.428357
"1983-02-01" 111.875 112.625 111 111 2672000 1.409312
"1983-02-02" 110.625 111.5 109.75 111.375 3292800 1.414074
"1983-02-03" 110.875 112.5 109.25 109.5 3884800 1.390268
"1983-02-04" 109.375 110 108.75 109 2310400 1.383919
"1983-02-07" 110.25 111.375 109.125 110.875 6380800 1.407725
"1983-02-08" 110.125 111.5 108.75 109.375 4672000 1.388681
"1983-02-09" 109 110 108 108 2508800 1.371223
"1983-02-10" 110.5 111.875 109 111.625 4518400 1.417248
"1983-02-11" 112.125 113.25 111 111.75 4713600 1.418835
"1983-02-14" 112.25 113.125 111.25 112.25 3404800 1.425183
"1983-02-15" 113.5 114 112.875 113.25 3974400 1.43788
"1983-02-16" 113.875 114.625 113 113.375 3548800 1.439467
"1983-02-17" 113.75 114.5 113 114 3424000 1.447402
"1983-02-18" 114.375 114.875 113.75 114.375 3516800 1.452163
"1983-02-22" 56.375 57.5 55.25 56.125 2904000 1.425183
"1983-02-23" 56.125 56.5 55.625 56.5 3984000 1.434705
"1983-02-24" 57.375 57.875 56.875 57.75 6035200 1.466447
"1983-02-25" 58.125 58.375 57.75 58 3363200 1.472795
"1983-02-28" 57.375 58.125 56.625 57.125 3278400 1.450576
"1983-03-01" 57.25 57.75 56.625 56.625 3819200 1.43788
"1983-03-02" 57 57.375 56.625 57 10932800 1.447402
"1983-03-03" 56.875 57.25 56.5 56.625 4472000 1.43788
"1983-03-04" 56.5 56.875 56 56.5 3368000 1.434705
"1983-03-07" 56.25 56.75 55.75 56.25 4796800 1.428357
"1983-03-08" 55.25 56.125 54.25 54.5 5011200 1.383919
"1983-03-09" 55.125 55.75 54.375 55.625 7084800 1.412487
"1983-03-10" 56.25 56.625 55.75 55.75 6380800 1.415661
"1983-03-11" 56.375 56.875 55.75 56.75 3180800 1.441054
"1983-03-14" 56.5 57 55.875 55.875 6179200 1.418835
"1983-03-15" 56.375 56.75 55.875 56.75 2752000 1.441054
"1983-03-16" 57.25 57.75 56.625 57 5222400 1.447402
"1983-03-17" 57.25 57.75 56.75 57.625 2121600 1.463273
"1983-03-18" 58.25 58.5 57.875 58.375 4752000 1.482317
"1983-03-21" 58.75 59.375 58.125 59.125 3606400 1.501362
"1983-03-22" 60.125 60.5 59.75 60.125 4339200 1.526755
"1983-03-23" 60.875 61.625 60.125 60.75 4160000 1.542626
"1983-03-24" 61.375 61.875 60.875 61.625 7440000 1.564845
"1983-03-25" 61.5 62 61 61.375 5929600 1.558496
"1983-03-28" 61.375 61.625 61.125 61.25 2185600 1.555322
"1983-03-29" 61.5 61.75 61.125 61.125 1531200 1.552148
"1983-03-30" 61.875 62.125 61.5 61.875 2667200 1.571193
"1983-03-31" 61.5 62.5 60.375 60.75 2172800 1.542626
"1983-04-04" 60.25 60.75 59.625 60.625 3542400 1.539452
"1983-04-05" 60.625 61 60.25 60.625 1572800 1.539452
"1983-04-06" 60 60.625 59.25 59.75 3632000 1.517233
"1983-04-07" 60 60.25 59.625 59.875 2168000 1.520407
"1983-04-08" 60.125 60.25 59.875 60.125 1300800 1.526755
"1983-04-11" 60.375 60.875 59.875 60.5 3108800 1.536278
"1983-04-12" 60.625 61 60.25 60.5 1678400 1.536278
"1983-04-13" 61.25 61.625 60.875 61 3040000 1.548974
"1983-04-14" 60.875 61.125 60.625 61 1801600 1.548974
"1983-04-15" 62.25 63.25 61.25 62.5 3796800 1.587064
"1983-04-18" 62.375 63.125 61.625 63 3484800 1.615267
"1983-04-19" 62.5 63.125 61.875 62.5 2755200 1.602447
"1983-04-20" 62.5 62.875 62.125 62.5 3052800 1.602447
"1983-04-21" 62.5 63 62 62.125 2710400 1.592832
"1983-04-22" 62.625 63.25 62 62.5 1099200 1.602447
"1983-04-25" 62.5 63.125 61.75 62.125 1771200 1.592832
"1983-04-26" 61.625 62.125 61 61.875 2236800 1.586423
"1983-04-27" 62 62.625 61.375 62 3307200 1.589628
"1983-04-28" 61.375 62 60.75 61.25 5779200 1.570398
"1983-04-29" 60.75 61.375 60 60.125 3336000 1.541554
"1983-05-02" 60.125 60.5 59.75 59.875 2606400 1.535144
"1983-05-03" 59.5 59.875 59 59.125 3356800 1.515915
"1983-05-04" 58.875 60 57.75 58.5 4214400 1.499891
"1983-05-05" 58.125 58.5 57.625 58.25 5624000 1.493481
"1983-05-06" 59 59.75 58.125 59.5 7673600 1.52553
"1983-05-09" 59.375 59.75 58.875 59.25 4635200 1.51912
"1983-05-10" 58.5 59.25 57.75 58.25 3040000 1.493481
"1983-05-11" 57.75 58.125 57.25 57.75 4996800 1.480661
"1983-05-12" 57.5 57.75 57.25 57.625 2968000 1.477456
"1983-05-13" 57.625 58 57.125 57.375 3928000 1.471046
"1983-05-16" 56.5 57 56 56.75 4433600 1.455022
"1983-05-17" 56.625 56.875 56.375 56.625 3428800 1.451817
"1983-05-18" 56.75 57.25 56.25 56.5 6040000 1.448612
"1983-05-19" 56 56.25 55.25 56 3745600 1.435793
"1983-05-20" 55.875 56.125 54.5 56 2822400 1.435793
"1983-05-23" 55 56 55 55.75 4083200 1.429383
"1983-05-24" 55.625 55.75 55.25 55.375 6452800 1.419768
"1983-05-25" 55 55 54.25 54.875 5326400 1.406949
"1983-05-26" 54.875 55 54.25 55 6824000 1.410153
"1983-05-27" 54.875 54.875 53.75 54.125 5692800 1.387719
"1983-05-31" 53.25 54.125 53.25 53.875 4964800 1.381309
"1983-06-01" 53.75 54.625 53.375 54.625 6140800 1.400539
"1983-06-02" 55 55.125 54.5 54.875 4883200 1.406949
"1983-06-03" 55 55.125 54.125 54.375 9316800 1.394129
"1983-06-06" 54.5 54.5 53.5 54.375 6516800 1.394129
"1983-06-07" 54 54.25 53.125 53.25 8150400 1.365285
"1983-06-08" 53.375 53.5 52.625 52.625 7368000 1.34926
"1983-06-09" 53 54.25 52.5 54.125 7553600 1.387719
"1983-06-10" 54.75 55.125 54.25 54.625 5790400 1.400539
"1983-06-13" 54.75 54.875 54.25 54.5 4595200 1.397334
"1983-06-14" 54.625 54.75 52.75 53.25 13206400 1.365285
"1983-06-15" 53 55.25 52.875 55.25 13123200 1.416563
"1983-06-16" 56.25 56.375 55.5 55.75 12025600 1.429383
"1983-06-17" 55.75 56 54.875 55.75 4118400 1.429383
"1983-06-20" 55.75 56.125 53.625 55.75 3203200 1.429383
"1983-06-21" 55.75 55.75 54.875 54.875 6388800 1.406949
"1983-06-22" 54.375 55 53.75 54.375 5614400 1.394129
"1983-06-23" 54.375 54.5 52.5 53.375 9788800 1.36849
"1983-06-24" 53.625 54.375 53.25 53.75 7496000 1.378105
"1983-06-27" 54.25 54.5 53.25 53.5 5123200 1.371695
"1983-06-28" 53.625 54.125 53.375 53.5 8368000 1.371695
"1983-06-29" 53.75 54.5 53.5 53.875 4448000 1.381309
"1983-06-30" 54 55.75 53.875 55.125 5417600 1.413358
"1983-07-01" 55.125 56.625 55.125 56.375 5424000 1.445407
"1983-07-05" 56.25 56.375 55.25 55.5 2249600 1.422973
"1983-07-06" 56 56.5 55.5 56.375 3518400 1.445407
"1983-07-07" 56.125 57.25 56 56.625 5982400 1.451817
"1983-07-08" 56.875 57 56.125 56.125 2923200 1.438998
"1983-07-11" 57 57 56.5 56.625 2632000 1.451817
"1983-07-12" 56.25 56.25 55.25 55.5 5990400 1.422973
"1983-07-13" 55.5 55.625 54.5 54.875 4985600 1.406949
"1983-07-14" 54.875 56.375 54.25 54.875 6368000 1.406949
"1983-07-15" 54.875 55 54 54.375 3224000 1.394129
"1983-07-18" 53.25 53.375 52.625 52.75 10022400 1.367556
"1983-07-19" 52.875 52.875 52 52.25 6012800 1.354593
"1983-07-20" 52.75 53.375 52.375 53.375 9398400 1.383759
"1983-07-21" 53.375 53.5 53 53 6763200 1.374037
"1983-07-22" 52.4375 52.75 52.125 52.625 4483200 1.364315
"1983-07-25" 52.375 52.875 51.875 52.875 3630400 1.370796
"1983-07-26" 52.75 53 52.125 52.75 5209600 1.367556
"1983-07-27" 53 53.625 51.75 51.75 8710400 1.34163
"1983-07-28" 52 52.75 51.875 52.125 6488000 1.351352
"1983-07-29" 52 52.25 51.5 51.75 3849600 1.34163
"1983-08-01" 51.75 52 50.5 50.875 4894400 1.318946
"1983-08-02" 51 51.75 51 51.375 3739200 1.331908
"1983-08-03" 51.625 52 51.125 51.875 4334400 1.344871
"1983-08-04" 52.125 52.375 51.375 51.875 5140800 1.344871
"1983-08-05" 52.375 52.625 51.5 51.75 3040000 1.34163
"1983-08-08" 51.75 51.875 51.25 51.875 2169600 1.344871
"1983-08-09" 51.875 53 51.375 52.875 5292800 1.370796
"1983-08-10" 52.875 54 52.75 53.875 5552000 1.396721
"1983-08-11" 54 54.125 53.5 53.875 2758400 1.396721
"1983-08-12" 53.875 53.875 53.25 53.5 1880000 1.387
"1983-08-15" 54 54.125 53.625 54 3188800 1.399962
"1983-08-16" 53.75 53.75 53 53.125 3558400 1.377278
"1983-08-17" 53.125 54 53 53.625 10448000 1.39024
"1983-08-18" 53.625 53.75 51.875 51.875 4865600 1.344871
"1983-08-19" 52.125 52.625 51.875 52.625 2121600 1.364315
"1983-08-22" 52.875 52.875 51.875 52 3289600 1.348112
"1983-08-23" 51.5 51.875 51.375 51.625 7318400 1.33839
"1983-08-24" 51.875 52.25 51.75 51.875 2688000 1.344871
"1983-08-25" 52.25 52.375 51.75 52 2393600 1.348112
"1983-08-26" 51.875 51.875 51 51.5 5656000 1.335149
"1983-08-29" 51.625 52.75 51.5 52.5 3622400 1.361074
"1983-08-30" 52.625 53.875 52.625 53.625 4806400 1.39024
"1983-08-31" 53.75 53.75 53.25 53.5 3884800 1.387
"1983-09-01" 53.75 54 53.375 53.5 4449600 1.387
"1983-09-02" 53.25 54 53.25 53.875 1136000 1.396721
"1983-09-06" 55 55.75 54.75 55.5 3497600 1.43885
"1983-09-07" 55 55.375 54.375 54.75 4267200 1.419406
"1983-09-08" 54.75 55.5 54.25 55 2995200 1.425887
"1983-09-09" 54.875 55.875 54.75 55.75 2225600 1.445331
"1983-09-12" 56.5 56.875 56 56.125 5220800 1.455053
"1983-09-13" 55.875 56.625 55.5 55.75 1657600 1.445331
"1983-09-14" 56 56.625 55.875 56.375 2632000 1.461535
"1983-09-15" 56.375 56.625 55.875 55.875 2148800 1.448572
"1983-09-16" 56.125 56.75 55.625 56.5 1176000 1.464775
"1983-09-19" 57 57.125 56.625 56.75 2595200 1.471256
"1983-09-20" 57.25 57.375 56.625 56.625 4102400 1.468016
"1983-09-21" 56.625 57 56.375 56.5 5529600 1.464775
"1983-09-22" 56.375 56.75 56.125 56.5 3944000 1.464775
"1983-09-23" 56.875 56.875 56 56.25 2979200 1.458294
"1983-09-26" 56.25 56.5 55.625 56.25 3865600 1.458294
"1983-09-27" 56.25 56.25 55.125 55.875 2209600 1.448572
"1983-09-28" 56 56.25 55.625 55.625 1563200 1.442091
"1983-09-29" 55.875 56.25 55.5 55.625 1395200 1.442091
"1983-09-30" 55.625 55.75 55.125 55.625 1488000 1.442091
"1983-10-03" 55.375 56.5 55.25 56.25 3641600 1.458294
"1983-10-04" 56.375 57.25 56.375 56.625 3792000 1.468016
"1983-10-05" 56.875 58 56.5 58 3286400 1.503663
"1983-10-06" 58 59.25 58 59 6126400 1.529588
"1983-10-07" 59.5 59.5 58.625 59 3838400 1.529588
"1983-10-10" 59.25 59.5 58.875 59.375 824000 1.53931
"1983-10-11" 59.25 59.875 59 59.125 2249600 1.532829
"1983-10-12" 59 59.25 58.375 58.625 2724800 1.519866
"1983-10-13" 58.625 58.75 58.375 58.5 1628800 1.516626
"1983-10-14" 58.75 58.875 58.375 58.875 7078400 1.526348
"1983-10-17" 58.75 60.25 58.5 59.5 3576000 1.558433
"1983-10-18" 59.625 59.625 57.75 57.75 2713600 1.512597
"1983-10-19" 57.625 57.875 56.75 57.75 2950400 1.512597
"1983-10-20" 58 58.75 57.625 58.625 3944000 1.535515
"1983-10-21" 58.875 59 56.875 58.5 2960000 1.532241
"1983-10-24" 57.5 58.75 56.875 58.75 2929600 1.538789
"1983-10-25" 58.75 58.75 58 58.125 1107200 1.522419
"1983-10-26" 58.125 58.75 57.375 57.75 2152000 1.512597
"1983-10-27" 57 57 55.625 56.25 3563200 1.473308
"1983-10-28" 56.375 56.625 55.25 55.375 4539200 1.45039
"1983-10-31" 55.125 55.875 55.125 55.5 3982400 1.453664
"1983-11-01" 56.125 56.25 55.5 56.125 3884800 1.470034
"1983-11-02" 56.25 56.875 56 56.375 2081600 1.476583
"1983-11-03" 56.5 56.625 56 56 2148800 1.46676
"1983-11-04" 56 56.25 55.25 55.25 3984000 1.447116
"1983-11-07" 55.25 55.875 55 55.5 2230400 1.453664
"1983-11-08" 55.75 55.875 55.5 55.875 782400 1.463486
"1983-11-09" 55.875 57 55.625 56.75 1422400 1.486405
"1983-11-10" 56.75 56.875 56.125 56.25 2643200 1.473308
"1983-11-11" 56.25 56.875 55.875 56.75 822400 1.486405
"1983-11-14" 56.875 57.875 56.75 57.125 2099200 1.496227
"1983-11-15" 56.875 57.875 56.75 57.25 1776000 1.499501
"1983-11-16" 58 58 57.375 57.75 1892800 1.512597
"1983-11-17" 57.75 58 57.375 57.375 2592000 1.502775
"1983-11-18" 57.5 57.625 56.5 56.875 3921600 1.489679
"1983-11-21" 56.625 57.5 56.625 57.375 1884800 1.502775
"1983-11-22" 57.375 57.5 56.75 57.25 2798400 1.499501
"1983-11-23" 57 57.375 56.875 57.25 2166400 1.499501
"1983-11-25" 57.375 57.375 57 57.375 1982400 1.502775
"1983-11-28" 57.375 57.875 57.375 57.5 1692800 1.506049
"1983-11-29" 57.75 59.25 57.5 59.25 6262400 1.551885
"1983-11-30" 59.25 59.75 59 59.25 5072000 1.551885
"1983-12-01" 59.25 59.375 58.625 58.75 4598400 1.538789
"1983-12-02" 58.75 59.125 57.625 58.125 1064000 1.522419
"1983-12-05" 58.125 58.375 57.875 57.875 1512000 1.515871
"1983-12-06" 58.125 58.75 57.625 58.5 2192000 1.532241
"1983-12-07" 58.5 59.25 58.125 58.25 2921600 1.525693
"1983-12-08" 57.375 58.5 57.125 57.375 2596800 1.502775
"1983-12-09" 57.375 57.375 57 57.375 785600 1.502775
"1983-12-12" 57 57.125 56.375 56.625 1956800 1.483131
"1983-12-13" 56.625 57 56.375 56.75 2603200 1.486405
"1983-12-14" 56.75 57.125 56.375 56.375 1289600 1.476583
"1983-12-15" 56.25 56.375 55.625 55.75 5091200 1.460212
"1983-12-16" 55.75 56 55.625 55.75 2321600 1.460212
"1983-12-19" 56 56.125 55.625 55.625 2576000 1.456938
"1983-12-20" 55.875 56.5 55.75 56 2136000 1.46676
"1983-12-21" 56.125 57.25 56 57 1619200 1.492953
"1983-12-22" 57 57.25 56.5 57 1992000 1.492953
"1983-12-23" 56.875 57.25 56.5 57 820800 1.492953
"1983-12-27" 57 57.5 56.75 57.5 883200 1.506049
"1983-12-28" 57.625 57.75 57.125 57.5 1838400 1.506049
"1983-12-29" 57.625 58 57.375 57.375 1059200 1.502775
"1983-12-30" 57.25 57.375 56.875 56.875 3331200 1.489679
"1984-01-03" 56.875 57.25 56.625 57 1801600 1.492953
"1984-01-04" 56.875 57 56.25 56.875 4052800 1.489679
"1984-01-05" 57 57.25 55.5 56.375 4947200 1.476583
"1984-01-06" 56.375 56.375 54.5 54.875 8220800 1.437294
"1984-01-09" 54.75 54.875 53.875 54.75 6326400 1.43402
"1984-01-10" 54.75 55 54.25 54.875 4492800 1.437294
"1984-01-11" 53.5 54.25 53.5 54.125 11780800 1.41765
"1984-01-12" 54.125 54.5 54 54.125 4004800 1.41765
"1984-01-13" 54.25 54.625 54 54.5 2259200 1.427472
"1984-01-16" 53.75 54.25 53.625 54 3436800 1.430121
"1984-01-17" 54 54.25 53.625 54.25 3460800 1.436742
"1984-01-18" 54.375 54.625 54.125 54.25 1680000 1.436742
"1984-01-19" 54.25 54.75 54 54.625 1414400 1.446673
"1984-01-20" 54.625 54.875 54.5 54.875 3572800 1.453294
"1984-01-23" 54.875 54.875 54.125 54.5 2348800 1.443362
"1984-01-24" 54.5 54.5 53.75 53.875 3016000 1.42681
"1984-01-25" 53.875 54.125 52 52 10852800 1.377153
"1984-01-26" 51.25 51.75 51.125 51.125 7888000 1.35398
"1984-01-27" 50.875 50.875 50.5 50.875 5705600 1.347359
"1984-01-30" 51.125 51.5 50.375 50.625 4840000 1.340738
"1984-01-31" 50.625 50.75 50.125 50.5 5534400 1.337428
"1984-02-01" 50.625 51.25 50.5 51 6171200 1.350669
"1984-02-02" 51.125 51.75 50.625 50.625 4625600 1.340738
"1984-02-03" 50.75 51.25 50.5 50.5 5851200 1.337428
"1984-02-06" 50.25 50.75 50.125 50.5 2000000 1.337428
"1984-02-07" 50 50.5 49.875 50 5784000 1.324186
"1984-02-08" 50 50 48 48.375 6492800 1.28115
"1984-02-09" 48 49 47.75 48.875 9112000 1.294392
"1984-02-10" 48.75 49 48 48.375 4308800 1.28115
"1984-02-13" 48 48.375 46.75 47.625 4515200 1.261287
"1984-02-14" 47.625 47.875 46.875 46.875 4902400 1.241424
"1984-02-15" 47.625 47.875 47.125 47.25 4097600 1.251356
"1984-02-16" 47.125 47.125 46.625 47 3438400 1.244735
"1984-02-17" 46.75 46.875 46.5 46.625 2670400 1.234803
"1984-02-21" 46.75 47 46.375 46.625 2814400 1.234803
"1984-02-22" 46.75 47.25 46.625 46.625 3291200 1.234803
"1984-02-23" 46.5 46.875 46.125 46.625 2427200 1.234803
"1984-02-24" 47.25 48.125 47.125 48 3568000 1.271218
"1984-02-27" 48 48.5 47.625 48.25 3232000 1.277839
"1984-02-28" 48 48 47.5 47.875 2292800 1.267908
"1984-02-29" 47.25 47.625 47.125 47.125 6656000 1.248045
"1984-03-01" 46.625 46.625 46 46 5252800 1.218251
"1984-03-02" 46 46.75 45.875 46.375 5064000 1.228182
"1984-03-05" 46.375 46.625 46.125 46.375 2572800 1.228182
"1984-03-06" 46.375 46.5 45.75 45.875 2542400 1.21494
"1984-03-07" 45.75 46.75 45.625 46.375 3556800 1.228182
"1984-03-08" 46.5 46.75 46.25 46.5 6081600 1.231493
"1984-03-09" 46.375 46.625 46.125 46.5 2097600 1.231493
"1984-03-12" 46.375 46.875 46.25 46.75 3139200 1.238114
"1984-03-13" 46.875 47.125 46.75 47 5739200 1.244735
"1984-03-14" 46.75 47.625 46.75 47.375 2211200 1.254666
"1984-03-15" 47.25 49 47.125 48.5 5260800 1.28446
"1984-03-16" 49.5 49.75 49.125 49.25 5145600 1.304323
"1984-03-19" 48.875 49 48.5 48.625 1912000 1.287771
"1984-03-20" 48.875 49.125 48.625 49 563200 1.297702
"1984-03-21" 48.75 48.875 48.125 48.25 2641600 1.277839
"1984-03-22" 48.5 48.625 47.5 47.5 3396800 1.257976
"1984-03-23" 47.5 47.875 47 47 2476800 1.244735
"1984-03-26" 47 47.25 46.625 46.625 3265600 1.234803
"1984-03-27" 46.875 47.125 46.625 46.875 1628800 1.241424
"1984-03-28" 47.125 48.375 46.875 48.375 2712000 1.28115
"1984-03-29" 48.375 48.75 48 48 1488000 1.271218
"1984-03-30" 48 48.5 47.75 48.25 1724800 1.277839
"1984-04-02" 48.25 48.75 47.5 47.875 3305600 1.267908
"1984-04-03" 47.75 48 46.875 47.125 1659200 1.248045
"1984-04-04" 46.875 47.125 46.625 46.875 2520000 1.241424
"1984-04-05" 47 47.25 46.5 46.5 2281600 1.231493
"1984-04-06" 46.25 47.125 46.25 46.5 2072000 1.231493
"1984-04-09" 47 47.75 46.625 47.375 1278400 1.254666
"1984-04-10" 47.625 48 47.5 47.5 1976000 1.257976
"1984-04-11" 47.75 47.875 47.25 47.75 7364800 1.264597
"1984-04-12" 48 49 47.375 49 8054400 1.297702
"1984-04-13" 48.625 48.75 47.875 48.5 2220800 1.300383
"1984-04-16" 48.25 48.625 47.625 48.5 2222400 1.300383
"1984-04-17" 48.5 48.625 48.375 48.625 3443200 1.303735
"1984-04-18" 48.625 48.875 48.5 48.5 1835200 1.300383
"1984-04-19" 48.5 48.625 48.125 48.375 2809600 1.297032
"1984-04-23" 48.25 48.375 47.875 48 2721600 1.286977
"1984-04-24" 48.125 49.25 48 48.625 5326400 1.303735
"1984-04-25" 48.375 48.75 48.125 48.75 3737600 1.307086
"1984-04-26" 48.625 48.625 47.875 48.25 3056000 1.29368
"1984-04-27" 48.25 48.25 47.75 47.75 2553600 1.280274
"1984-04-30" 47.5 47.875 47 47.375 2180800 1.27022
"1984-05-01" 47.375 48.5 47.375 48.375 3744000 1.297032
"1984-05-02" 48.125 48.625 48.125 48.375 3366400 1.297032
"1984-05-03" 48.375 48.875 48.125 48.5 2750400 1.300383
"1984-05-04" 48.25 48.375 47 47.375 2028800 1.27022
"1984-05-07" 47.5 47.75 47.125 47.5 2027200 1.273571
"1984-05-08" 47.5 47.875 47.25 47.625 3097600 1.276923
"1984-05-09" 47.75 48 47.125 47.25 2606400 1.266868
"1984-05-10" 47.25 47.75 47.125 47.25 14592000 1.266868
"1984-05-11" 47.375 47.875 47.25 47.625 2363200 1.276923
"1984-05-14" 47.375 48.25 47.25 48.25 1884800 1.29368
"1984-05-15" 48.25 49.875 48.125 49.5 5227200 1.327195
"1984-05-16" 49.5 50.25 49.5 50 3187200 1.340601
"1984-05-17" 50 50 49.125 49.125 2464000 1.317141
"1984-05-18" 49.375 49.625 49 49.375 3462400 1.323844
"1984-05-21" 49.375 49.625 48.75 48.75 3800000 1.307086
"1984-05-22" 48.75 48.75 48.375 48.5 3443200 1.300383
"1984-05-23" 48.5 48.5 47.625 48 3163200 1.286977
"1984-05-24" 47.625 47.75 47.25 47.375 2008000 1.27022
"1984-05-25" 47.375 48.25 47.25 48 3020800 1.286977
"1984-05-29" 48 48.125 47.125 47.625 3257600 1.276923
"1984-05-30" 47.5 49.5 47.25 48.875 2731200 1.310438
"1984-05-31" 48.75 49.375 48.25 49.25 4339200 1.320492
"1984-06-01" 49.75 50.75 49.625 50.5 4852800 1.354007
"1984-06-04" 51 51.375 50.75 50.875 3568000 1.364062
"1984-06-05" 50.875 51.25 50.625 51.25 4342400 1.374116
"1984-06-06" 51.25 52 51.125 52 4920000 1.394225
"1984-06-07" 51.875 52 51.25 51.75 1979200 1.387522
"1984-06-08" 51.5 51.5 50.875 51.375 1617600 1.377468
"1984-06-11" 51.125 51.125 50 50 2302400 1.340601
"1984-06-12" 50 50.5 49.5 50.375 1259200 1.350656
"1984-06-13" 50.25 51.625 50.25 51.625 1536000 1.384171
"1984-06-14" 51.75 52 51 51.75 3377600 1.387522
"1984-06-15" 51.625 52.25 51 51 2772800 1.367413
"1984-06-18" 51 52.25 50.5 52 4020800 1.394225
"1984-06-19" 52 52.5 51.75 52 5305600 1.394225
"1984-06-20" 51.25 52.5 51 52.25 4443200 1.400928
"1984-06-21" 52 52.875 51.75 52 5656000 1.394225
"1984-06-22" 51.875 52.5 51.625 52.25 3457600 1.400928
"1984-06-25" 52.375 52.375 51.875 51.875 1368000 1.390874
"1984-06-26" 52 52.75 51.875 52.125 2608000 1.397577
"1984-06-27" 52.25 52.5 51.5 51.875 2787200 1.390874
"1984-06-28" 51.625 52.375 51.5 52.125 1504000 1.397577
"1984-06-29" 51.875 52.875 51.75 52.375 3352000 1.40428
"1984-07-02" 51.875 52.625 51.875 52.625 2422400 1.410983
"1984-07-03" 52.25 53 52.25 53 2980800 1.421037
"1984-07-05" 52.875 53.125 52.5 52.5 3529600 1.407631
"1984-07-06" 52.25 52.625 52.125 52.375 1932800 1.40428
"1984-07-09" 52.375 52.625 51.375 52.5 2054400 1.407631
"1984-07-10" 52 52.875 52 52.375 2688000 1.40428
"1984-07-11" 52.5 53.375 52.375 53 7030400 1.421037
"1984-07-12" 53 53.625 53 53.25 4190400 1.42774
"1984-07-13" 53.375 53.75 53 53.5 3352000 1.434443
"1984-07-16" 52.75 53.375 52.75 53.375 4822400 1.448695
"1984-07-17" 53.375 53.875 53.25 53.75 2641600 1.458873
"1984-07-18" 53.625 53.625 53 53.25 2366400 1.445302
"1984-07-19" 53 53 52.5 52.75 2232000 1.431731
"1984-07-20" 52.875 53.125 52.5 52.75 3600000 1.431731
"1984-07-23" 52.875 52.875 52 52.625 2524800 1.428339
"1984-07-24" 52.625 53 52.5 52.875 2764800 1.435124
"1984-07-25" 52.625 54.5 52.625 54.375 5192000 1.475837
"1984-07-26" 54.25 54.375 53.75 54 3080000 1.465659
"1984-07-27" 54 54.125 53.625 54 2049600 1.465659
"1984-07-30" 53.5 53.5 52.125 52.25 2160000 1.41816
"1984-07-31" 52.25 52.875 52.125 52.75 3003200 1.431731
"1984-08-01" 53.25 53.875 53 53.375 1993600 1.448695
"1984-08-02" 53 54.625 52.875 54.5 5739200 1.47923
"1984-08-03" 55 56.125 54.5 55.5 8273600 1.506371
"1984-08-06" 55.5 56.75 55.25 55.75 7670400 1.513157
"1984-08-07" 55.375 57.375 55.125 56.25 4745600 1.526728
"1984-08-08" 56.375 56.875 54.75 54.75 3454400 1.486015
"1984-08-09" 54.25 55.125 54.125 54.75 4590400 1.486015
"1984-08-10" 57.5 57.5 55.375 55.375 5862400 1.502979
"1984-08-13" 55.125 55.875 54.875 55.625 1843200 1.509764
"1984-08-14" 55.75 55.875 54.875 54.875 3300800 1.489408
"1984-08-15" 54.875 55.375 53.75 53.875 3748800 1.462266
"1984-08-16" 54 54.625 53.5 54.125 2952000 1.469051
"1984-08-17" 54.375 54.75 54.125 54.25 1974400 1.472444
"1984-08-20" 54.5 55.25 54.25 55.25 2067200 1.499586
"1984-08-21" 55 56.625 55 56.25 4667200 1.526728
"1984-08-22" 56.375 56.5 55.125 55.75 2697600 1.513157
"1984-08-23" 55.75 56.875 55.625 56.75 2459200 1.540299
"1984-08-24" 56.75 56.75 56 56.5 2209600 1.533513
"1984-08-27" 56.25 56.25 55.625 56 2569600 1.519942
"1984-08-28" 55.875 56.75 55.875 56.5 1254400 1.533513
"1984-08-29" 56.5 56.75 56 56.125 2996800 1.523335
"1984-08-30" 56 56.375 56 56 2091200 1.519942
"1984-08-31" 56 56.125 55.625 56 1286400 1.519942
"1984-09-04" 55.75 55.75 54.75 55.375 1462400 1.502979
"1984-09-05" 55.375 55.375 54.875 55 1832000 1.4928
"1984-09-06" 55.25 55.75 55 55.625 1708800 1.509764
"1984-09-07" 55.75 56.25 55.25 55.375 2737600 1.502979
"1984-09-10" 54.75 55.25 54.375 54.75 1934400 1.486015
"1984-09-11" 55 55.125 54.375 54.375 3420800 1.475837
"1984-09-12" 54.5 54.75 53.625 54.625 2024000 1.482622
"1984-09-13" 54.875 56.75 54.375 56.625 2881600 1.536906
"1984-09-14" 56.875 57.625 56.625 57.125 5468800 1.550477
"1984-09-17" 56.75 56.875 56.25 56.375 3651200 1.53012
"1984-09-18" 56 56.125 55.5 55.5 4628800 1.506371
"1984-09-19" 55.25 55.625 54.875 55.125 3243200 1.496193
"1984-09-20" 55 55.75 54.875 55.75 1732800 1.513157
"1984-09-21" 54.25 56 54.125 55.75 3203200 1.513157
"1984-09-24" 54.25 55.25 54.25 55.125 1539200 1.496193
"1984-09-25" 55 56.625 54.75 56.375 3377600 1.53012
"1984-09-26" 56 56.875 55.875 56.375 1494400 1.53012
"1984-09-27" 56.5 56.75 56.125 56.625 3166400 1.536906
"1984-09-28" 56.25 56.5 55.5 55.875 1051200 1.51655
"1984-10-01" 55.875 56.25 55.375 55.75 1584000 1.513157
"1984-10-02" 55.625 56.75 55.625 56 4012800 1.519942
"1984-10-03" 56 56.375 55.75 56.125 2204800 1.523335
"1984-10-04" 56.25 56.625 55.5 55.875 5646400 1.51655
"1984-10-05" 55.75 55.875 53.375 53.875 9358400 1.462266
"1984-10-08" 53.625 53.875 53.125 53.75 3092800 1.458873
"1984-10-09" 53.75 54 53.625 53.625 4651200 1.45548
"1984-10-10" 53.625 54.125 53.375 54 4748800 1.465659
"1984-10-11" 54.125 54.125 53 53.625 5334400 1.45548
"1984-10-12" 53.625 54 53.375 53.875 3841600 1.462266
"1984-10-15" 53.25 53.875 53.25 53.75 4144000 1.476692
"1984-10-16" 53.625 54.125 53.375 54.125 2811200 1.486994
"1984-10-17" 54.125 54.5 53.875 54.5 2516800 1.497297
"1984-10-18" 54.25 55.5 54.25 55.5 5176000 1.52477
"1984-10-19" 56.75 57 55.5 57 11091200 1.56598
"1984-10-22" 56.75 57.5 56.625 57.5 2652800 1.579717
"1984-10-23" 57.5 58.25 57 57.625 3673600 1.583151
"1984-10-24" 57.625 58.5 57.5 58.375 5739200 1.603756
"1984-10-25" 58 58.375 57.75 57.875 5190400 1.590019
"1984-10-26" 57.625 57.875 57.25 57.375 3259200 1.576282
"1984-10-29" 57.375 57.5 57.125 57.375 1692800 1.576282
"1984-10-30" 57.375 58.875 57.25 58.75 4064000 1.614058
"1984-10-31" 58.375 58.625 58 58 2950400 1.593453
"1984-11-01" 58 58.625 57.625 58.25 3132800 1.600322
"1984-11-02" 58 59.125 58 58.75 4350400 1.614058
"1984-11-05" 58.75 59 58.5 58.5 1289600 1.60719
"1984-11-06" 58.5 59.75 58.375 59.625 5990400 1.638097
"1984-11-07" 59.375 59.625 58.75 59 5872000 1.620927
"1984-11-08" 58.75 59 58.375 58.5 2832000 1.60719
"1984-11-09" 58.625 59 57.5 57.625 2563200 1.583151
"1984-11-12" 57.875 57.875 57.125 57.625 923200 1.583151
"1984-11-13" 57.375 57.375 56.375 56.5 3548800 1.552243
"1984-11-14" 57 57.875 56.75 57.5 2825600 1.579717
"1984-11-15" 57.75 58.625 57.5 58.375 3340800 1.603756
"1984-11-16" 58.625 59 56.75 56.875 4049600 1.562546
"1984-11-19" 56.75 57.625 56.75 57.25 2915200 1.572848
"1984-11-20" 57.5 58.5 57.375 58 2380800 1.593453
"1984-11-21" 57.75 58.375 57.625 58 2278400 1.593453
"1984-11-23" 58.5 59.75 58.375 59.625 4323200 1.638097
"1984-11-26" 59.75 59.875 58.5 59 5414400 1.620927
"1984-11-27" 59.125 59.125 58.5 58.625 3558400 1.610624
"1984-11-28" 58.625 58.75 57.375 57.375 2233600 1.576282
"1984-11-29" 57.375 58.375 57.25 58.25 2512000 1.600322
"1984-11-30" 57.875 58.125 57 57.75 2152000 1.586585
"1984-12-03" 57.75 58.75 57.375 58.375 4305600 1.603756
"1984-12-04" 58.625 58.75 58.125 58.125 3310400 1.596887
"1984-12-05" 58.25 58.25 57.5 57.75 1456000 1.586585
"1984-12-06" 57.5 58.125 57.375 57.75 2494400 1.586585
"1984-12-07" 58 58.25 57.375 57.375 2473600 1.576282
"1984-12-10" 57.375 58.75 57.375 58.5 2441600 1.60719
"1984-12-11" 58.375 59.25 58.25 58.625 2096000 1.610624
"1984-12-12" 59 59.25 58.75 59 1988800 1.620927
"1984-12-13" 59 59.125 58.125 58.25 2192000 1.600322
"1984-12-14" 58.125 59.125 58 58.5 3134400 1.60719
"1984-12-17" 58.5 58.5 57.125 57.875 6572800 1.590019
"1984-12-18" 58 59 57.875 58.875 8409600 1.617492
"1984-12-19" 59 59.375 58.25 58.5 5862400 1.60719
"1984-12-20" 58.5 58.875 57.75 58.125 3817600 1.596887
"1984-12-21" 57.875 57.875 55.75 56.5 13828800 1.552243
"1984-12-24" 56.5 57.125 56.5 56.5 2518400 1.552243
"1984-12-26" 56.5 56.875 56.375 56.75 1702400 1.559112
"1984-12-27" 56.875 57 56.75 56.875 1916800 1.562546
"1984-12-28" 57 57.125 56.75 56.75 3073600 1.559112
"1984-12-31" 56.75 57.125 56.375 57 2465600 1.56598
"1985-01-02" 56.75 56.875 56.125 56.25 2324800 1.545375
"1985-01-03" 55.75 56 54.5 55.875 9264000 1.535072
"1985-01-04" 55.625 56 55.375 56 3158400 1.538507
"1985-01-07" 56.25 57 56 56.75 2323200 1.559112
"1985-01-08" 56.875 57.375 56.75 57 2876800 1.56598
"1985-01-09" 57 57.375 56.25 56.5 3540800 1.552243
"1985-01-10" 56.25 56.5 55.625 56.125 4513600 1.541941
"1985-01-11" 56.25 56.75 55.625 55.75 4939200 1.531638
"1985-01-14" 55 56.625 54.875 56.375 8267200 1.567082
"1985-01-15" 56.625 56.75 56 56.5 4049600 1.570557
"1985-01-16" 56.5 57.375 56.375 57.375 3659200 1.59488
"1985-01-17" 57.125 57.25 56.25 57 3630400 1.584456
"1985-01-18" 56.75 56.875 55.25 55.5 5790400 1.542759
"1985-01-21" 55.75 57.125 55.5 56.625 7107200 1.574032
"1985-01-22" 56.875 57.25 56.625 57.25 5691200 1.591405
"1985-01-23" 56.5 57.375 56.5 57.375 3966400 1.59488
"1985-01-24" 57.375 57.375 55.5 55.75 5734400 1.549709
"1985-01-25" 55.25 55.625 54.875 55 6795200 1.528861
"1985-01-28" 55 55.125 54.5 55 8428800 1.528861
"1985-01-29" 55 57.125 54.875 57.125 4619200 1.58793
"1985-01-30" 57.375 57.5 56.25 56.625 5097600 1.574032
"1985-01-31" 56.5 57 55.75 56.25 5326400 1.563608
"1985-02-01" 55.5 55.875 55.25 55.625 4632000 1.546234
"1985-02-04" 55.5 56.375 55.5 56.125 4448000 1.560133
"1985-02-05" 56.125 56.125 55.125 55.5 3577600 1.542759
"1985-02-06" 55.625 56.25 55.5 55.75 4224000 1.549709
"1985-02-07" 55.875 56.375 55.5 55.75 5046400 1.549709
"1985-02-08" 55.75 56.375 55.625 56.125 4942400 1.560133
"1985-02-11" 55.875 56 55.5 56 3481600 1.556658
"1985-02-12" 55.625 56.75 55.625 55.875 3870400 1.553184
"1985-02-13" 55.625 57 55.625 56.875 5073600 1.580981
"1985-02-14" 57.25 57.375 56.5 56.875 6689600 1.580981
"1985-02-15" 56.75 56.875 56.25 56.375 4814400 1.567082
"1985-02-19" 56.375 56.75 56.25 56.75 2350400 1.577506
"1985-02-20" 56.25 56.75 55.875 56.25 3355200 1.563608
"1985-02-21" 56 57 56 56.625 3854400 1.574032
"1985-02-22" 56.875 57.5 56.75 57.125 2776000 1.58793
"1985-02-25" 56.875 57.875 56.75 57.5 3659200 1.598354
"1985-02-26" 57.125 57.875 57 57.625 3972800 1.601829
"1985-02-27" 57.625 57.625 56.75 57 2976000 1.584456
"1985-02-28" 56.75 57.375 56.625 56.875 2916800 1.580981
"1985-03-01" 56.625 57.625 56.625 57 6659200 1.584456
"1985-03-04" 57 57.25 56.625 57.125 1956800 1.58793
"1985-03-05" 57.25 57.5 56.875 57.375 2486400 1.59488
"1985-03-06" 57.25 57.5 56.25 56.5 5732800 1.570557
"1985-03-07" 56.5 56.5 55.5 55.625 6108800 1.546234
"1985-03-08" 56.125 56.625 55.625 56.5 4249600 1.570557
"1985-03-11" 56.75 57 56.375 56.875 2940800 1.580981
"1985-03-12" 56.5 57 56.25 56.75 4771200 1.577506
"1985-03-13" 56.625 57 56.5 56.625 1822400 1.574032
"1985-03-14" 56.375 56.5 55.75 55.875 4574400 1.553184
"1985-03-15" 55.625 56.125 55 55.5 6140800 1.542759
"1985-03-18" 55.25 55.875 55.25 55.5 2192000 1.542759
"1985-03-19" 55.625 56.25 55.5 56.125 3771200 1.560133
"1985-03-20" 56.375 56.625 55.875 56.125 2435200 1.560133
"1985-03-21" 56.125 56.5 56.125 56.5 2006400 1.570557
"1985-03-22" 56.75 56.75 56 56.25 2916800 1.563608
"1985-03-25" 56.375 56.375 56 56.375 2820800 1.567082
"1985-03-26" 56.375 56.375 55.875 56 4508800 1.556658
"1985-03-27" 55.875 56.25 55.5 55.75 8568000 1.549709
"1985-03-28" 55.625 55.75 55 55 5870400 1.528861
"1985-03-29" 55.125 55.5 54.875 55.5 3003200 1.542759
"1985-04-01" 54 54.625 54 54.375 6196800 1.511487
"1985-04-02" 54.25 55 54.125 54.75 3534400 1.521911
"1985-04-03" 54.75 54.875 53.75 53.75 3987200 1.494114
"1985-04-04" 53.5 53.875 53 53.625 5761600 1.490639
"1985-04-08" 53.875 54 53.375 53.375 1758400 1.48369
"1985-04-09" 53.5 53.75 52.75 53 6006400 1.473266
"1985-04-10" 53.125 53.25 51.875 52.375 10070400 1.455892
"1985-04-11" 52.5 52.875 52.125 52.375 5299200 1.455892
"1985-04-12" 52.125 52.625 52.125 52.375 2688000 1.455892
"1985-04-15" 52 52.25 51.625 52 5736000 1.463635
"1985-04-16" 52.5 53.125 52.125 53.125 4764800 1.4953
"1985-04-17" 53 53.75 52.625 53.25 3147200 1.498819
"1985-04-18" 54 54 52.75 52.75 4224000 1.484745
"1985-04-19" 53.125 53.25 52.625 52.75 4248000 1.484745
"1985-04-22" 53 53.125 52.5 52.875 2267200 1.488264
"1985-04-23" 52.625 53.125 52.5 52.625 5696000 1.481227
"1985-04-24" 52.75 53 52.25 52.375 1724800 1.47419
"1985-04-25" 52.375 53.125 52.375 52.875 4331200 1.488264
"1985-04-26" 52.625 52.75 51.625 52.125 2544000 1.467153
"1985-04-29" 52.25 52.375 51.875 51.875 4912000 1.460117
"1985-04-30" 52.125 52.375 51.875 52.125 4544000 1.467153
"1985-05-01" 52.125 52.375 51.875 52.125 3571200 1.467153
"1985-05-02" 52.375 52.5 51.625 51.75 3059200 1.456598
"1985-05-03" 52.25 52.75 52.125 52.375 2424000 1.47419
"1985-05-06" 52.5 52.875 52.125 52.125 1876800 1.467153
"1985-05-07" 52.125 52.875 52 52.125 2462400 1.467153
"1985-05-08" 51.875 52.375 51.125 51.25 3012800 1.442525
"1985-05-09" 51.5 51.625 50.625 50.75 2976000 1.428452
"1985-05-10" 51.125 51.375 50.625 50.875 4334400 1.43197
"1985-05-13" 51 51 50.375 50.75 2160000 1.428452
"1985-05-14" 51.125 51.375 50.75 51 3028800 1.435488
"1985-05-15" 51 52 51 52 5244800 1.463635
"1985-05-16" 52 52.25 51.75 52.125 4640000 1.467153
"1985-05-17" 52 52.375 51.75 51.75 3646400 1.456598
"1985-05-20" 52.25 52.625 51.875 52.125 4387200 1.467153
"1985-05-21" 52.375 52.875 52.125 52.625 4766400 1.481227
"1985-05-22" 52.625 53.125 52.5 53 3131200 1.491782
"1985-05-23" 52.875 53.125 51.625 51.625 6393600 1.45308
"1985-05-24" 52 53.125 51.875 53.125 2300800 1.4953
"1985-05-28" 53 53.875 53 53.375 5340800 1.502337
"1985-05-29" 53.625 54 53.375 54 2884800 1.519929
"1985-05-30" 54.25 54.75 53.75 54 4028800 1.519929
"1985-05-31" 53.875 54 53.625 53.875 2184000 1.51641
"1985-06-03" 53.875 53.875 52.5 53.375 2984000 1.502337
"1985-06-04" 53.5 53.625 52.75 53 3120000 1.491782
"1985-06-05" 53.125 53.375 52.625 52.875 4726400 1.488264
"1985-06-06" 52.875 53.75 52.875 53.5 4988800 1.505855
"1985-06-07" 53.625 53.75 52.875 53.25 3961600 1.498819
"1985-06-10" 53.5 53.75 53.25 53.625 2481600 1.509374
"1985-06-11" 53.625 53.75 53 53.25 4393600 1.498819
"1985-06-12" 53 53.625 53 53.5 1881600 1.505855
"1985-06-13" 53.75 54 53.125 53.125 3100800 1.4953
"1985-06-14" 53 53.5 52.75 53.375 2500800 1.502337
"1985-06-17" 53.375 53.5 53.125 53.5 1652800 1.505855
"1985-06-18" 53.375 53.875 53.375 53.75 2758400 1.512892
"1985-06-19" 54 54.75 54 54.25 2456000 1.526965
"1985-06-20" 54.5 54.875 54.25 54.875 2211200 1.544557
"1985-06-21" 54.625 57 54.5 56 5972800 1.576222
"1985-06-24" 56.375 56.5 55.75 55.875 7048000 1.572704
"1985-06-25" 55.875 56.25 55.75 56.25 5324800 1.583259
"1985-06-26" 56.125 56.375 56 56.25 2654400 1.583259
"1985-06-27" 56.125 56.5 55.875 56.25 2238400 1.583259
"1985-06-28" 56 56.25 55.625 56.125 1843200 1.579741
"1985-07-01" 56.375 57.875 56.25 57.125 4734400 1.607888
"1985-07-02" 57.25 57.625 57.125 57.375 4011200 1.614924
"1985-07-03" 57.25 57.875 57.25 57.75 3531200 1.625479
"1985-07-05" 57.75 58.25 57.75 58.125 2491200 1.636034
"1985-07-08" 57.875 58.25 57.375 57.5 2870400 1.618443
"1985-07-09" 57.5 57.875 57.5 57.875 4254400 1.628998
"1985-07-10" 57.75 58 57 57.125 2905600 1.607888
"1985-07-11" 57.125 57.625 56.75 57.5 2675200 1.618443
"1985-07-12" 57.5 57.875 57.25 57.875 2268800 1.628998
"1985-07-15" 56.875 57.875 56.75 56.875 2710400 1.619037
"1985-07-16" 57.25 58.125 56.875 58.125 4044800 1.65462
"1985-07-17" 58.5 58.5 58 58.5 5848000 1.665295
"1985-07-18" 58 58.5 57.625 57.75 3364800 1.643945
"1985-07-19" 57.875 58.875 57.25 58.625 6150400 1.668853
"1985-07-22" 58.875 58.875 58.5 58.875 2579200 1.67597
"1985-07-23" 58.875 59.25 58.25 58.375 4387200 1.661737
"1985-07-24" 57.875 58.375 57.875 58 3140800 1.651062
"1985-07-25" 58.125 58.25 57.5 58.25 2419200 1.658178
"1985-07-26" 58.125 58.25 57.75 57.75 2542400 1.643945
"1985-07-29" 57.625 57.625 57.125 57.25 3444800 1.629712
"1985-07-30" 57 57.5 57 57.25 2124800 1.629712
"1985-07-31" 57.125 57.375 57 57.25 2321600 1.629712
"1985-08-01" 57.25 58.25 56.875 58.25 2584000 1.658178
"1985-08-02" 58.375 58.375 57.75 57.875 1697600 1.647503
"1985-08-05" 57.625 57.75 57.125 57.75 2158400 1.643945
"1985-08-06" 57.5 57.75 56.5 56.5 2401600 1.608362
"1985-08-07" 56 57.375 56 57.125 2193600 1.626153
"1985-08-08" 57 57.375 56.25 57.25 2564800 1.629712
"1985-08-09" 57.375 57.75 57.25 57.375 2736000 1.63327
"1985-08-12" 57.25 57.875 57.25 57.5 1790400 1.636828
"1985-08-13" 57.75 57.875 57 57.5 1700800 1.636828
"1985-08-14" 58 58 57.625 57.625 1518400 1.640387
"1985-08-15" 57.875 57.875 57.125 57.625 3283200 1.640387
"1985-08-16" 57.625 58 57.375 58 4214400 1.651062
"1985-08-19" 57.875 58.25 57.875 58 1425600 1.651062
"1985-08-20" 58.25 59.125 58 58.875 2683200 1.67597
"1985-08-21" 58.625 59.375 58.625 59.125 2907200 1.683086
"1985-08-22" 58.875 59.125 57.75 57.875 2918400 1.647503
"1985-08-23" 57.625 57.875 57.5 57.75 904000 1.643945
"1985-08-26" 57.875 57.875 57.25 57.5 820800 1.636828
"1985-08-27" 57.875 57.875 57.375 57.875 912000 1.647503
"1985-08-28" 57.875 57.875 57.375 57.875 2944000 1.647503
"1985-08-29" 57.75 57.75 57.25 57.375 2745600 1.63327
"1985-08-30" 57.5 57.625 57.125 57.5 2646400 1.636828
"1985-09-03" 57.5 57.75 57.25 57.625 2028800 1.640387
"1985-09-04" 57.75 57.75 57.375 57.625 1616000 1.640387
"1985-09-05" 57.5 57.875 57.5 57.75 2052800 1.643945
"1985-09-06" 57.75 58.375 57.75 58.25 1729600 1.658178
"1985-09-09" 58 58 57.375 57.625 1278400 1.640387
"1985-09-10" 57.375 57.75 56.625 56.625 1816000 1.61192
"1985-09-11" 56.75 56.75 55.5 55.75 3192000 1.587012
"1985-09-12" 56 56.75 56 56.5 1913600 1.608362
"1985-09-13" 56.625 56.75 56 56.5 3003200 1.608362
"1985-09-16" 56.25 56.75 56 56.75 1065600 1.615478
"1985-09-17" 56.75 57.25 56.375 57.25 2001600 1.629712
"1985-09-18" 57 57.5 56.75 57.25 2337600 1.629712
"1985-09-19" 57.25 58.25 57.25 57.625 2521600 1.640387
"1985-09-20" 57.125 57.5 56.875 57 3812800 1.622595
"1985-09-23" 58.875 58.875 57.5 57.5 4851200 1.636828
"1985-09-24" 57.5 57.625 56.875 57.5 3870400 1.636828
"1985-09-25" 57.625 58.25 57.375 57.375 4982400 1.63327
"1985-09-26" 57.125 57.375 57 57 3440000 1.622595
"1985-09-30" 56.875 56.875 56.25 56.375 2080000 1.604803
"1985-10-01" 55.875 56 55 55.75 2939200 1.587012
"1985-10-02" 55.75 56.75 55.625 56.125 2276800 1.597687
"1985-10-03" 55.75 56.625 55.75 56 2310400 1.594128
"1985-10-04" 56 56.25 55.5 56.25 1712000 1.601245
"1985-10-07" 56 56.75 55.75 56.5 3078400 1.608362
"1985-10-08" 56.5 57.125 56.125 56.625 2448000 1.61192
"1985-10-09" 56.875 57.75 56.625 56.75 3232000 1.615478
"1985-10-10" 56.5 57.125 56.375 57.125 2288000 1.626153
"1985-10-11" 56.875 56.875 56.25 56.875 3177600 1.637673
"1985-10-14" 57 57.625 57 57.625 1529600 1.659269
"1985-10-15" 57.625 57.625 56.875 56.875 2728000 1.637673
"1985-10-16" 57 58.875 57 58.875 4873600 1.695262
"1985-10-17" 58.75 59 58.125 58.625 7681600 1.688063
"1985-10-18" 58.375 58.75 58.25 58.625 3235200 1.688063
"1985-10-21" 58.5 58.625 58.25 58.5 1816000 1.684464
"1985-10-22" 58.5 59 58.375 58.75 1409600 1.691662
"1985-10-23" 58.5 59.625 58.375 59.5 3635200 1.713258
"1985-10-24" 59.625 60.5 59.25 60.5 7689600 1.742052
"1985-10-25" 61 61.25 60.375 60.625 4576000 1.745652
"1985-10-28" 61.125 62 60.5 62 4609600 1.785244
"1985-10-29" 62 62.5 61.75 62.5 5300800 1.799641
"1985-10-30" 63 64.125 63 63.875 12928000 1.839233
"1985-10-31" 63.5 63.875 63.125 63.375 4027200 1.824836
"1985-11-01" 63.375 64.25 62.875 64.125 4427200 1.846432
"1985-11-04" 64.125 64.5 63.5 64.5 3744000 1.857229
"1985-11-05" 64.75 67 64.5 66.625 13833600 1.918417
"1985-11-06" 66.625 66.75 65 65.875 6129600 1.896822
"1985-11-07" 65.875 66 65.375 65.75 3256000 1.893222
"1985-11-08" 65.75 66.125 65.375 66 3553600 1.900421
"1985-11-11" 65.5 67.5 65.25 67.5 3208000 1.943612
"1985-11-12" 66.875 67 66.125 66.625 7320000 1.918417
"1985-11-13" 66.5 66.5 65.75 65.875 4017600 1.896822
"1985-11-14" 65.625 66.25 65.375 66.125 4084800 1.90402
"1985-11-15" 66 66 65.25 65.5 6428800 1.886024
"1985-11-18" 65.75 65.875 65.125 65.75 2972800 1.893222
"1985-11-19" 65.75 66.125 65.625 66 2524800 1.900421
"1985-11-20" 65.875 66.375 65.625 66 3260800 1.900421
"1985-11-21" 66.25 67.125 66 67 4017600 1.929215
"1985-11-22" 67 67.25 66.5 67 2809600 1.929215
"1985-11-25" 67.25 67.25 66.5 66.625 1948800 1.918417
"1985-11-26" 66.875 67.625 66.75 67 2865600 1.929215
"1985-11-27" 66.875 67.375 66.5 66.75 3057600 1.922017
"1985-11-29" 67.5 67.5 67 67.125 3460800 1.932814
"1985-12-02" 66.875 67.25 66.625 67.25 2553600 1.936414
"1985-12-03" 67 67.625 66.875 67.375 3500800 1.940013
"1985-12-04" 67.125 67.25 66.75 66.875 5776000 1.925616
"1985-12-05" 67.375 67.5 66.75 66.875 5459200 1.925616
"1985-12-06" 66.5 67.25 66.25 67.125 3592000 1.932814
"1985-12-09" 67.625 68.875 67.125 68.875 5331200 1.983204
"1985-12-10" 68.875 70 68.75 69.875 5617600 2.011999
"1985-12-11" 70 71.5 70 71.125 7624000 2.047991
"1985-12-12" 71 71 68.125 69.125 6048000 1.990403
"1985-12-13" 69 70.75 68.75 70.375 6760000 2.026396
"1985-12-16" 70.625 71.25 69.875 70.5 6561600 2.029995
"1985-12-17" 70.75 70.875 69.25 69.25 4172800 1.994002
"1985-12-18" 70.25 70.25 69.375 70 4563200 2.015598
"1985-12-19" 69.875 70.375 69.5 70 4078400 2.015598
"1985-12-20" 70 71.75 70 70.25 8446400 2.022796
"1985-12-23" 70.75 70.75 69.625 69.75 2601600 2.008399
"1985-12-24" 69.375 69.625 68.25 69 2164800 1.986804
"1985-12-26" 68.75 69.5 68.75 69.5 1246400 2.001201
"1985-12-27" 69.75 70.125 69.375 69.625 1811200 2.0048
"1985-12-30" 69.875 70.875 69.625 70.75 2510400 2.037194
"1985-12-31" 70.875 70.875 69.75 69.75 2800000 2.008399
"1986-01-02" 69.75 69.75 68.625 69.25 3772800 1.994002
"1986-01-03" 69.125 70.125 69.125 69.75 3652800 2.008399
"1986-01-06" 69.5 69.875 69.125 69.375 1708800 1.997601
"1986-01-07" 69 70.125 69 69 7260800 1.986804
"1986-01-08" 69.25 69.25 66 66.625 5556800 1.918417
"1986-01-09" 65.5 66 64.25 65 7032000 1.871627
"1986-01-10" 65.125 65.5 64.5 65 4716800 1.871627
"1986-01-13" 65 65.75 64.5 65.5 3206400 1.886024
"1986-01-14" 66.25 66.625 65.5 66.625 4196800 1.918417
"1986-01-15" 66.875 67.25 66.625 67 3966400 1.929215
"1986-01-16" 67.25 67.5 66 67.25 6627200 1.936414
"1986-01-17" 67.5 67.5 66.375 67.5 8662400 1.962584
"1986-01-20" 66.875 67.25 66.5 67.25 1876800 1.955315
"1986-01-21" 67.25 67.375 66.625 66.75 2006400 1.940777
"1986-01-22" 66.625 67.25 65.875 66 4033600 1.918971
"1986-01-23" 65.875 66.5 65.625 66.25 3526400 1.92624
"1986-01-24" 66.25 66.5 65.375 65.75 3673600 1.911702
"1986-01-27" 65.75 66 64.875 65.375 4454400 1.900799
"1986-01-28" 65.375 65.375 64.375 65.25 10452800 1.897164
"1986-01-29" 65 65.5 64.375 64.5 12470400 1.875358
"1986-01-30" 64.75 65.75 63.75 64 5312000 1.86082
"1986-01-31" 64.125 66 64 65.875 7180800 1.915336
"1986-02-03" 65.5 67.875 65.25 67.5 3889600 1.962584
"1986-02-04" 67.5 67.625 65.125 66.125 3550400 1.922605
"1986-02-05" 66.125 66.125 64.875 65.5 3489600 1.904433
"1986-02-06" 65.5 66.375 65 65.125 3142400 1.89353
"1986-02-07" 65 66 64.5 65.5 3398400 1.904433
"1986-02-10" 65.875 66.5 65.5 66.375 2716800 1.929874
"1986-02-11" 66.125 66.875 65.875 66.5 2532800 1.933508
"1986-02-12" 66.5 66.625 65 65.375 2707200 1.900799
"1986-02-13" 65.375 66.375 64.5 66.25 3406400 1.92624
"1986-02-14" 66.375 68.375 66.25 68.375 5089600 1.988025
"1986-02-18" 68.375 68.375 66.875 67.875 4656000 1.973487
"1986-02-19" 67.25 67.375 65.375 65.5 4206400 1.904433
"1986-02-20" 65.25 67 64.5 66.75 6947200 1.940777
"1986-02-21" 67.125 68 66.125 66.75 8206400 1.940777
"1986-02-24" 67.5 67.75 66.375 67.125 6035200 1.951681
"1986-02-25" 66.5 68 66.375 67.125 3867200 1.951681
"1986-02-26" 67.125 67.5 65.875 66.25 4849600 1.92624
"1986-02-27" 66.5 67 65.75 66.5 4740800 1.933508
"1986-02-28" 67.75 69.375 67.5 69 15814400 2.006197
"1986-03-03" 69 69 67 67.5 6404800 1.962584
"1986-03-04" 67.125 68.625 67 67.375 4691200 1.958949
"1986-03-05" 67.125 67.625 66.375 67 2982400 1.948046
"1986-03-06" 67 68.75 67 68.125 4668800 1.980756
"1986-03-07" 68.125 68.75 67.75 68.5 4288000 1.991659
"1986-03-10" 68.25 68.375 67.125 68 2750400 1.977121
"1986-03-11" 68 68.75 67.375 68.625 14539200 1.995294
"1986-03-12" 69.75 71.5 69.25 70.75 9961600 2.057079
"1986-03-13" 71 73.375 70.75 73.25 12475200 2.129767
"1986-03-14" 73.75 76.25 73.5 76 12582400 2.209724
"1986-03-17" 75.25 76 75 75.25 5430400 2.187917
"1986-03-18" 75 76.875 74.75 76 6670400 2.209724
"1986-03-19" 76.875 76.875 75.75 75.75 5030400 2.202455
"1986-03-20" 75.875 76.5 75.5 76.25 7561600 2.216993
"1986-03-21" 76 76.25 73.5 74 8977600 2.151573
"1986-03-24" 74 74.125 72 73.375 5313600 2.133401
"1986-03-25" 73.25 73.5 72.375 73.125 3859200 2.126132
"1986-03-26" 73.375 74.75 73.375 74.5 5001600 2.166111
"1986-03-27" 75.25 76 74.5 74.875 4569600 2.177014
"1986-03-31" 74.25 74.75 73.375 73.625 3321600 2.14067
"1986-04-01" 73.25 73.875 72.25 72.75 5225600 2.115229
"1986-04-02" 72.25 74.5 71.625 74.5 4604800 2.166111
"1986-04-03" 74.75 75.25 71.25 73 5144000 2.122498
"1986-04-04" 73.625 75 73 73.625 5436800 2.14067
"1986-04-07" 74 74.625 73.625 73.75 3113600 2.144304
"1986-04-08" 75 76.25 74.625 75.625 5908800 2.198821
"1986-04-09" 76.625 76.875 75.625 76.125 5472000 2.213358
"1986-04-10" 76.75 76.875 74.5 74.875 6300800 2.177014
"1986-04-11" 75 75.125 74 74.75 2742400 2.17338
"1986-04-14" 74.625 74.875 73.625 74.625 2208000 2.189518
"1986-04-15" 74.375 74.625 73.375 73.75 2238400 2.163845
"1986-04-16" 74.375 75.75 74 75.375 3406400 2.211523
"1986-04-17" 75.375 76.75 75 76.5 6620800 2.244531
"1986-04-18" 76.375 77.625 73.75 75.75 9313600 2.222526
"1986-04-21" 76 76.375 75.5 75.875 3624000 2.226193
"1986-04-22" 76.125 76.125 73.25 74 6446400 2.17118
"1986-04-23" 74 74.25 72.75 74.25 5470400 2.178516
"1986-04-24" 74.75 75.25 74.375 75.125 5694400 2.204188
"1986-04-25" 75.375 75.5 74 75 4473600 2.200521
"1986-04-28" 75 75.25 74.5 75 2920000 2.200521
"1986-04-29" 74.875 75.125 74.5 74.875 4417600 2.196853
"1986-04-30" 75.125 75.125 73 73.5 3753600 2.15651
"1986-05-01" 73.25 73.875 73 73.375 4225600 2.152843
"1986-05-02" 73.25 73.875 73 73 5126400 2.14184
"1986-05-05" 73 73.375 72.25 72.75 2904000 2.134505
"1986-05-06" 73.125 73.125 71.5 72.25 3531200 2.119835
"1986-05-07" 71.75 71.875 71.125 71.875 3990400 2.108832
"1986-05-08" 72 72.875 72 72.875 4302400 2.138173
"1986-05-09" 72.25 73 72.125 72.5 3763200 2.12717
"1986-05-12" 72.5 72.75 71.625 72.25 1790400 2.119835
"1986-05-13" 72.375 73 71.875 72.5 3396800 2.12717
"1986-05-14" 72.5 75 72.25 75 5976000 2.200521
"1986-05-15" 74.75 74.75 73.375 73.375 3841600 2.152843
"1986-05-16" 73.375 74.125 72.875 73.5 3913600 2.15651
"1986-05-19" 74.25 74.375 73.75 74.125 2363200 2.174848
"1986-05-20" 74 75.375 73.875 75.375 4681600 2.211523
"1986-05-21" 75 75 74 74 1731200 2.17118
"1986-05-22" 75 75.5 74.375 75.5 5390400 2.215191
"1986-05-23" 75.5 75.75 75.375 75.5 5220800 2.215191
"1986-05-27" 75.5 77 75.25 77 7808000 2.259201
"1986-05-28" 77.25 79.75 77.25 79.25 8561600 2.325217
"1986-05-29" 79 79.125 77.5 78 5905600 2.288542
"1986-05-30" 77.125 78.125 77 77.875 3564800 2.284874
"1986-06-02" 77.625 77.875 76.25 77 2992000 2.259201
"1986-06-03" 76.75 77.25 75.875 76.625 3552000 2.248199
"1986-06-04" 76.625 76.625 75.375 76.5 4516800 2.244531
"1986-06-05" 76.5 77.25 75.5 77.25 6884800 2.266536
"1986-06-06" 77.25 77.875 76.875 77.75 5163200 2.281206
"1986-06-09" 77 77.25 75.75 75.875 6121600 2.226193
"1986-06-10" 75.5 75.875 74.625 75.5 4049600 2.215191
"1986-06-11" 75.625 75.625 74.375 75.25 3742400 2.207856
"1986-06-12" 75.25 75.25 74.5 75 2472000 2.200521
"1986-06-13" 75.125 77 74.875 76.125 6449600 2.233529
"1986-06-16" 76.375 76.875 75.75 76 3897600 2.229861
"1986-06-17" 76.5 76.75 75.125 75.125 5961600 2.204188
"1986-06-18" 75.625 76.875 74.875 76.5 3808000 2.244531
"1986-06-19" 76.375 77.625 75.875 76.625 4180800 2.248199
"1986-06-20" 76.625 77.625 76.625 77.5 9976000 2.273871
"1986-06-23" 77.25 77.5 76.5 76.875 4177600 2.255534
"1986-06-24" 76.75 78.375 76.25 77.625 4603200 2.277539
"1986-06-25" 78 79.25 78 78.875 5129600 2.314214
"1986-06-26" 79 79 78 78.125 3086400 2.292209
"1986-06-27" 77.875 78.625 77.875 78.5 1827200 2.303212
"1986-06-30" 78.625 80.625 78.375 80.125 4273600 2.35089
"1986-07-01" 80 81.875 79.875 81.625 6249600 2.3949
"1986-07-02" 81.75 82.5 81.25 81.75 4172800 2.398568
"1986-07-03" 81.75 81.75 80.125 80.375 2560000 2.358225
"1986-07-07" 80 80 77.25 77.625 4531200 2.277539
"1986-07-08" 77.375 77.5 75.625 76.125 5680000 2.233529
"1986-07-09" 76.375 76.75 76.125 76.5 3966400 2.244531
"1986-07-10" 77.125 77.125 75.5 76.25 5769600 2.237196
"1986-07-11" 76.5 77.125 76 77 3681600 2.259201
"1986-07-14" 75.5 76.875 75.375 75.5 4462400 2.234783
"1986-07-15" 75.5 77 75.125 75.375 6278400 2.231083
"1986-07-16" 75.625 76.375 75.25 75.625 3940800 2.238483
"1986-07-17" 75.875 76 74.125 74.125 4625600 2.194083
"1986-07-18" 74.5 75.125 72.125 72.25 7454400 2.138583
"1986-07-21" 72.625 73.5 72.625 73 5321600 2.160783
"1986-07-22" 72.75 74.625 72.75 73.375 3460800 2.171883
"1986-07-23" 73.125 74.5 73 74.5 5675200 2.205183
"1986-07-24" 74.375 74.875 74 74.5 2811200 2.205183
"1986-07-25" 75 77.375 75 77 4342400 2.279182
"1986-07-28" 77 77.125 75 75 5110400 2.219983
"1986-07-29" 76 76.375 74.875 76 3334400 2.249583
"1986-07-30" 76.5 78.5 76.125 76.75 6198400 2.271782
"1986-07-31" 76.875 77.625 76.75 77.375 5841600 2.290282
"1986-08-01" 77.375 77.875 77 77.25 3129600 2.286582
"1986-08-04" 77 79.5 75.25 77.625 3900800 2.297682
"1986-08-05" 77.875 78.875 77.75 78.125 3212800 2.312482
"1986-08-06" 78.125 79.25 78 79.125 3382400 2.342082
"1986-08-07" 78.875 79.125 77.25 77.625 4387200 2.297682
"1986-08-08" 77.75 77.875 76 76.75 2134400 2.271782
"1986-08-11" 76.75 77.25 76 76 3075200 2.249583
"1986-08-12" 76.5 76.875 75 76.875 6280000 2.275482
"1986-08-13" 76.875 77.75 76.625 76.625 4465600 2.268082
"1986-08-14" 76.75 77 75.875 76.375 2969600 2.260683
"1986-08-15" 76.5 77.5 76.25 77.5 5864000 2.293982
"1986-08-18" 78.75 78.875 77.875 78.875 7241600 2.334682
"1986-08-19" 78.875 79 77.75 78.25 3128000 2.316182
"1986-08-20" 77.875 78 77 77.25 3483200 2.286582
"1986-08-21" 77.5 77.875 76.875 77.625 2673600 2.297682
"1986-08-22" 77.875 78.375 77.25 78.375 1678400 2.319882
"1986-08-25" 78.375 78.375 77 77 2721600 2.279182
"1986-08-26" 78 79.375 77.625 79.25 3828800 2.345782
"1986-08-27" 79.25 79.625 78.5 79.5 4156800 2.353182
"1986-08-28" 79.375 80.625 79.25 80 4704000 2.367982
"1986-08-29" 79.75 80.625 79.5 80 2582400 2.367982
"1986-09-02" 80 80.5 78.125 78.375 5040000 2.319882
"1986-09-03" 78.125 78.75 77.625 78.125 5406400 2.312482
"1986-09-04" 78.125 78.875 77.75 78.75 3835200 2.330982
"1986-09-05" 78.25 78.375 76 76.5 7720000 2.264382
"1986-09-08" 75.75 76.5 75.75 76.125 4464000 2.253283
"1986-09-09" 76 77 75.875 76.5 3142400 2.264382
"1986-09-10" 76.5 77.625 76.25 77 4030400 2.279182
"1986-09-11" 76.625 76.625 71 73.125 10755200 2.164483
"1986-09-12" 73.125 73.125 71.625 72 8750400 2.131184
"1986-09-15" 72 72.375 71 71.875 4873600 2.127484
"1986-09-16" 71.875 72.25 71 71.625 4603200 2.120084
"1986-09-17" 71.5 71.75 69.25 69.25 4294400 2.049784
"1986-09-18" 69.375 69.5 67.625 69 4904000 2.042384
"1986-09-19" 69 69.25 67.75 67.75 6534400 2.005384
"1986-09-22" 68.375 68.375 67.75 68.375 4451200 2.023884
"1986-09-23" 68.5 69.25 67.875 68.5 3020800 2.027584
"1986-09-24" 68.75 69.25 68 68.625 10374400 2.031284
"1986-09-25" 68.5 68.5 66.375 66.75 5398400 1.975785
"1986-09-26" 66.5 67.125 66.125 66.375 4694400 1.964685
"1986-09-29" 66.375 67.375 65.875 67.25 3470400 1.990585
"1986-09-30" 68 68.25 67.375 67.75 3172800 2.005384
"1986-10-01" 67.75 69.125 67.5 68.125 3832000 2.016484
"1986-10-02" 68 69 67.875 68.5 2326400 2.027584
"1986-10-03" 68.75 70 68.25 68.875 2803200 2.038684
"1986-10-06" 68.625 70 68.375 69.625 2292800 2.060884
"1986-10-07" 69.125 69.5 68.375 69.125 2673600 2.046084
"1986-10-08" 69.125 71 69 70.75 4456000 2.094184
"1986-10-09" 70.625 72.25 70.625 70.875 6612800 2.097884
"1986-10-10" 70.25 71.375 70.25 71.125 2286400 2.105284
"1986-10-13" 70.875 71.625 70.625 71.625 1419200 2.120084
"1986-10-14" 71.75 72.625 71.125 72.25 3772800 2.138583
"1986-10-15" 72 72.75 71.375 72.625 4150400 2.149683
"1986-10-16" 72.75 73.875 72.625 73.625 5068800 2.179283
"1986-10-17" 73.375 73.875 72.875 73 5393600 2.160783
"1986-10-20" 71.75 72.5 71 71.75 2664000 2.143606
"1986-10-21" 71.625 72.25 71.125 71.25 2459200 2.128668
"1986-10-22" 71 71.75 70.75 71.5 4836800 2.136137
"1986-10-23" 71.75 73.75 71.5 73 6211200 2.180951
"1986-10-24" 72.75 73.25 71.875 73.125 6278400 2.184685
"1986-10-27" 72.875 73.625 72.25 73.625 5540800 2.199623
"1986-10-28" 73.375 73.875 73.125 73.625 3217600 2.199623
"1986-10-29" 73.75 74.875 73.25 74.75 4321600 2.233234
"1986-10-30" 75.875 75.875 74.875 75.5 5038400 2.255641
"1986-10-31" 75 75.375 74.5 75 3014400 2.240703
"1986-11-03" 76.25 76.75 75.5 76.75 7464000 2.292986
"1986-11-04" 76.25 76.875 76 76.5 3617600 2.285517
"1986-11-05" 76.25 77.125 76.125 76.75 4216000 2.292986
"1986-11-06" 76.875 77 76.25 76.875 3534400 2.29672
"1986-11-07" 76.625 76.625 75.875 76 4913600 2.270579
"1986-11-10" 76.25 76.25 75.375 75.625 2334400 2.259375
"1986-11-11" 76 76.375 75.75 75.75 1507200 2.26311
"1986-11-12" 76 76.625 75.625 76.625 4937600 2.289251
"1986-11-13" 76.625 76.75 74.75 75.5 4920000 2.255641
"1986-11-14" 75.5 75.625 73.75 74.5 7219200 2.225765
"1986-11-17" 73.75 74.625 73.5 73.75 3422400 2.203358
"1986-11-18" 73.5 73.75 71.875 72 4992000 2.151075
"1986-11-19" 71.75 73.875 71.625 73.5 3644800 2.195889
"1986-11-20" 73.75 75 73.5 74.625 6243200 2.229499
"1986-11-21" 75.375 76.875 75.125 76.625 9628800 2.289251
"1986-11-24" 76.75 78.75 76.625 78 6456000 2.330331
"1986-11-25" 77.625 77.875 76.75 77.375 4377600 2.311658
"1986-11-26" 78 78.125 77.5 78 4532800 2.330331
"1986-11-28" 78 78.25 77.375 77.75 2163200 2.322862
"1986-12-01" 78 78.25 76.75 78.25 3782400 2.3378
"1986-12-02" 78.25 80.875 78.25 80.625 8856000 2.408756
"1986-12-03" 80.625 81 78.75 79.25 7486400 2.367676
"1986-12-04" 78.75 79.75 78.375 78.875 3025600 2.356473
"1986-12-05" 78.75 79.5 77.25 77.75 4192000 2.322862
"1986-12-08" 77.75 78.5 77 77.875 5579200 2.326596
"1986-12-09" 77.75 78.125 77.25 77.25 5339200 2.307924
"1986-12-10" 77 78.5 77 78.375 5398400 2.341535
"1986-12-11" 78.75 79.25 77 78.75 5956800 2.352738
"1986-12-12" 78.25 78.875 77.125 77.125 3100800 2.304189
"1986-12-15" 76.5 79.5 76.125 79.375 4713600 2.371411
"1986-12-16" 79.375 80.625 79.125 80.25 11793600 2.397552
"1986-12-17" 79.75 80.125 78.5 78.875 3436800 2.356473
"1986-12-18" 78.75 79.625 78.5 79 3220800 2.360207
"1986-12-19" 79 80.25 78.5 79.75 17440000 2.382614
"1986-12-22" 79.75 80.25 79 80.25 4689600 2.397552
"1986-12-23" 80.375 81 79 79.125 8976000 2.363942
"1986-12-24" 79.375 79.875 79 79.375 2481600 2.371411
"1986-12-26" 79.375 79.5 79 79.125 907200 2.363942
"1986-12-29" 78.625 78.875 77.875 78.25 2321600 2.3378
"1986-12-30" 78.125 78.375 77.125 77.25 2920000 2.307924
"1986-12-31" 77.25 77.75 75.625 76.375 5176000 2.281782
"1987-01-02" 76.75 77.75 76.75 77.625 2291200 2.319127
"1987-01-05" 78.25 80 78.125 79.5 5204800 2.375145
"1987-01-06" 79.625 79.625 78.125 78.875 4758400 2.356473
"1987-01-07" 79.125 79.75 78.875 79 4532800 2.360207
"1987-01-08" 79.25 80.25 78.375 80 8769600 2.390083
"1987-01-09" 80 80.375 79.625 80.125 6235200 2.393818
"1987-01-12" 80 81.5 79.875 80.875 6537600 2.416225
"1987-01-13" 80.625 81.5 80.375 80.75 5140800 2.41249
"1987-01-14" 80.125 81.875 80 81.625 5180800 2.438632
"1987-01-15" 82 84.75 81.5 84 6848000 2.509587
"1987-01-16" 85 85.375 83.125 85 14910400 2.560036
"1987-01-19" 84 86 83.5 84.75 4281600 2.552507
"1987-01-20" 85 86 83.75 85.25 5232000 2.567566
"1987-01-21" 84.875 87 84.75 85 7196800 2.560036
"1987-01-22" 85 88.375 84.875 88 5712000 2.65039
"1987-01-23" 89.5 91 83 85 13907200 2.560036
"1987-01-26" 85.75 87.75 84.375 86.875 6052800 2.616508
"1987-01-27" 88.5 88.875 85.75 87.25 8953600 2.627802
"1987-01-28" 87.5 88.5 86.75 87.75 7896000 2.642861
"1987-01-29" 88 88 85.875 87.375 5305600 2.631567
"1987-01-30" 87.375 88.375 86.5 88 3448000 2.65039
"1987-02-02" 88.25 88.25 86.25 86.375 3960000 2.601449
"1987-02-03" 87.25 87.875 86.25 86.75 4419200 2.612743
"1987-02-04" 87 87.125 85.75 86.375 7801600 2.601449
"1987-02-05" 86.75 86.75 85.5 86 4016000 2.590154
"1987-02-06" 86.25 86.375 85.375 85.75 2964800 2.582625
"1987-02-09" 86 86.625 85.625 86.5 3884800 2.605213
"1987-02-10" 86.5 86.75 85.375 86.125 4316800 2.593919
"1987-02-11" 86.25 86.625 85.25 86 4190400 2.590154
"1987-02-12" 86.25 86.75 84.5 85 6795200 2.560036
"1987-02-13" 85.375 87.5 84.625 86 5116800 2.590154
"1987-02-17" 86.5 88.75 86.5 88.75 6188800 2.672979
"1987-02-18" 89.25 89.5 87.625 88.75 7494400 2.672979
"1987-02-19" 88.875 89.25 87.625 88.375 4836800 2.661685
"1987-02-20" 88.5 88.625 86.5 87 7228800 2.620272
"1987-02-23" 86.5 87.125 84.5 85.75 5744000 2.582625
"1987-02-24" 86.5 86.5 85.25 85.375 3097600 2.57133
"1987-02-25" 85.125 86.375 85.125 85.625 6166400 2.57886
"1987-02-26" 85.5 86 84.75 85.25 4448000 2.567566
"1987-02-27" 85.625 86.75 85 86.75 5716800 2.612743
"1987-03-02" 86.75 87.75 85.5 85.625 5321600 2.57886
"1987-03-03" 86 86.125 85.25 85.75 2796800 2.582625
"1987-03-04" 86 87.625 85.125 87 5920000 2.620272
"1987-03-05" 87.875 91 87.625 91 8622400 2.740745
"1987-03-06" 90.625 90.75 88.5 88.875 8710400 2.676744
"1987-03-09" 89.125 91.75 88.125 91.75 6827200 2.763333
"1987-03-10" 91.125 91.5 90.125 91.5 6993600 2.755804
"1987-03-11" 91.875 92.25 90.5 91.75 8283200 2.763333
"1987-03-12" 91.75 93.25 91.25 92.625 6313600 2.789686
"1987-03-13" 92.25 96.625 91.75 92.625 6710400 2.789686
"1987-03-16" 92 92 90.25 90.75 5896000 2.733215
"1987-03-17" 91.125 91.875 90.75 91.75 6030400 2.763333
"1987-03-18" 91.875 93 91.125 92.75 7166400 2.793451
"1987-03-19" 92.5 94 92.125 93.625 4950400 2.819805
"1987-03-20" 93.5 94.75 93 94 9667200 2.831099
"1987-03-23" 94.875 95.5 94.125 95 9398400 2.861217
"1987-03-24" 94.75 95.25 94.25 94.75 6456000 2.853687
"1987-03-25" 94.125 94.625 93.5 93.5 4753600 2.81604
"1987-03-26" 94.5 94.75 93.375 93.625 4241600 2.819805
"1987-03-27" 94.25 94.625 93.25 94 6076800 2.831099
"1987-03-30" 90 92.25 89.875 91.125 8945600 2.744509
"1987-03-31" 92.5 92.75 91.625 92 5457600 2.770863
"1987-04-01" 91 93.75 90.75 92.875 5406400 2.797216
"1987-04-02" 93.125 93.625 92.125 92.75 5059200 2.793451
"1987-04-03" 92.625 98.375 91.5 97.25 7864000 2.928983
"1987-04-06" 96.5 97.125 96 96.75 5144000 2.913924
"1987-04-07" 96.625 97 95 95 5368000 2.861217
"1987-04-08" 95.25 96.875 94 95 6161600 2.861217
"1987-04-09" 95 96 93 93.25 6524800 2.80851
"1987-04-10" 92.5 93.375 91.75 92.75 8488000 2.793451
"1987-04-13" 92.875 93.5 88.75 89.625 8144000 2.699332
"1987-04-14" 89.875 90 85 86.25 12870400 2.597684
"1987-04-15" 87.75 89 86.25 88.25 6265600 2.65792
"1987-04-16" 88.75 90 87.75 88 10510400 2.65039
"1987-04-20" 87 89 86 87 6027200 2.640528
"1987-04-21" 86 90.75 85.25 90.75 7302400 2.754343
"1987-04-22" 90.75 92.25 88 88 7403200 2.670878
"1987-04-23" 89.5 90.25 87.625 88.5 5803200 2.686054
"1987-04-24" 88.25 88.25 85.5 86.75 7907200 2.63294
"1987-04-27" 85 86.75 84.125 85.5 10244800 2.595001
"1987-04-28" 85.5 86.625 84 84 5835200 2.549475
"1987-04-29" 84.75 85 83.5 83.875 6657600 2.545681
"1987-04-30" 84.125 85.125 84 84.75 5641600 2.572238
"1987-05-01" 84.75 84.875 83 83.25 3964800 2.526712
"1987-05-04" 83.25 84.375 82.75 83.875 4985600 2.545681
"1987-05-05" 84.625 86.375 84.375 86.375 6334400 2.621558
"1987-05-06" 86.375 86.625 85 85.25 8081600 2.587414
"1987-05-07" 85 89.75 84.125 88.875 14920000 2.697436
"1987-05-08" 92 94 91.625 93.625 28672000 2.841602
"1987-05-11" 95 96.625 92.125 92.125 15833600 2.796076
"1987-05-12" 92.125 92.875 91.75 92.875 9880000 2.818839
"1987-05-13" 92.875 93 91 92.125 5512000 2.796076
"1987-05-14" 92.375 92.5 90.625 91.125 7448000 2.765725
"1987-05-15" 89.875 90.75 89.5 89.875 10580800 2.727786
"1987-05-18" 89.625 89.875 88.625 89 6164800 2.701229
"1987-05-19" 89.75 90.5 86.25 87.75 8443200 2.663291
"1987-05-20" 87.25 89.125 87.25 88.25 9355200 2.678466
"1987-05-21" 89 89.25 85.75 86.5 6422400 2.625352
"1987-05-22" 87.5 88.125 87.25 88 4569600 2.670878
"1987-05-26" 91 92.5 90.25 92.375 7244800 2.803664
"1987-05-27" 91.75 92.375 90.625 91.375 4144000 2.773313
"1987-05-28" 91.5 93.25 90 92.5 4998400 2.807457
"1987-05-29" 93.5 93.875 90.75 91.5 5990400 2.777107
"1987-06-01" 92.75 93.25 91.75 92 7347200 2.792282
"1987-06-02" 92.25 93.75 91.5 92.25 7609600 2.79987
"1987-06-03" 93 94 92.75 93.5 5824000 2.837808
"1987-06-04" 93.75 93.875 92.375 93.25 5614400 2.830221
"1987-06-05" 93 93.125 92.375 92.375 3395200 2.803664
"1987-06-08" 92.25 94 91.625 94 4675200 2.852984
"1987-06-09" 94.125 94.125 93.125 93.75 7451200 2.845396
"1987-06-10" 94.125 96.375 93.75 95.375 10089600 2.894716
"1987-06-11" 97 97.375 95.375 95.625 10731200 2.902304
"1987-06-12" 96.25 98.5 96.25 98 13424000 2.974387
"1987-06-15" 98.75 98.875 97.5 98.25 10833600 2.981975
"1987-06-16" 98.5 99.375 97.75 99.375 5316800 3.01612
"1987-06-17" 99.375 99.375 97.375 97.375 9123200 2.955418
"1987-06-18" 97.25 97.375 96.75 96.875 8153600 2.940243
"1987-06-19" 96.875 97.5 96.125 97 11569600 2.944037
"1987-06-22" 97.125 98.625 97 98.625 8475200 2.993357
"1987-06-23" 99 99 97.625 98.625 7257600 2.993357
"1987-06-24" 98.25 99.25 97.875 98.25 3289600 2.981975
"1987-06-25" 98.5 99.375 98 99 5454400 3.004738
"1987-06-26" 97.5 98 96.625 97.125 5148800 2.94783
"1987-06-29" 96.875 98.25 96.75 98 3612800 2.974387
"1987-06-30" 98 98.25 96.625 98 8428800 2.974387
"1987-07-01" 97.5 97.5 95.75 95.875 3952000 2.909892
"1987-07-02" 96.625 96.75 96 96.125 4364800 2.917479
"1987-07-06" 96.625 96.875 95 95.875 6272000 2.909892
"1987-07-07" 95.75 97 95.75 96.625 5150400 2.932655
"1987-07-08" 95.75 96.25 94.5 94.875 7523200 2.879541
"1987-07-09" 95.375 96 94.25 94.5 6998400 2.868159
"1987-07-10" 94.75 95.125 93.75 94 5577600 2.852984
"1987-07-13" 94 94.5 93.375 94.5 5956800 2.868159
"1987-07-14" 95 95.625 94.375 95.625 4448000 2.902304
"1987-07-15" 94.5 95.5 94.5 95.25 5161600 2.890922
"1987-07-16" 95.375 95.375 94.25 94.625 3886400 2.871953
"1987-07-17" 94.75 95.125 94.375 95 15217600 2.883335
"1987-07-20" 91.875 93.875 91.75 91.875 6462400 2.808444
"1987-07-21" 91.5 92.375 90.75 91.875 5395200 2.808444
"1987-07-22" 92.5 92.875 91.75 92.25 3659200 2.819907
"1987-07-23" 92.5 92.75 91.875 92.375 2958400 2.823728
"1987-07-24" 92.25 92.25 91.5 92 2316800 2.812265
"1987-07-27" 92.25 92.25 91 91.125 3240000 2.785518
"1987-07-28" 91.75 92 90.75 91.5 7132800 2.796981
"1987-07-29" 91.75 92.5 91.125 92.25 7190400 2.819907
"1987-07-30" 92.375 93.75 92.25 93 9060800 2.842833
"1987-07-31" 93.5 94.125 92.5 93.125 5880000 2.846654
"1987-08-03" 91.75 93 91.25 91.25 7672000 2.789339
"1987-08-04" 91.5 92.5 91.25 92.5 7097600 2.827549
"1987-08-05" 93.25 95 93.125 95 11185600 2.903969
"1987-08-06" 95.5 97.75 95.25 97.625 9278400 2.984211
"1987-08-07" 97.5 98.5 96.75 96.75 8433600 2.957464
"1987-08-10" 97 97.5 96.5 97.25 7880000 2.972748
"1987-08-11" 97.75 98.875 97.625 98.375 13966400 3.007137
"1987-08-12" 98.625 99.75 98.25 99.375 14382400 3.037705
"1987-08-13" 99.375 101.5 99.375 101 10820800 3.087378
"1987-08-14" 101 102 100.75 101.75 8084800 3.110304
"1987-08-17" 101.75 102.375 100.5 102 7110400 3.117946
"1987-08-18" 101 101.625 98.75 99.75 9875200 3.049168
"1987-08-19" 99.875 100.25 99 100.125 5748800 3.060631
"1987-08-20" 100.25 101.875 100 101.625 8195200 3.106483
"1987-08-21" 101.5 102.25 99.75 101.375 13481600 3.098841
"1987-08-24" 101.25 101.75 100 100.625 6019200 3.075915
"1987-08-25" 101.5 101.875 100.625 101.125 8644800 3.091199
"1987-08-26" 101.75 101.75 99.625 99.75 5337600 3.049168
"1987-08-27" 99.875 101.125 99.25 100.625 3520000 3.075915
"1987-08-28" 100.875 101.125 100 100 4483200 3.05681
"1987-08-31" 99.75 102.875 99.75 102.5 10001600 3.13323
"1987-09-01" 102.875 103.375 97 98.5 11030400 3.010958
"1987-09-02" 97.5 99.25 96.75 98.625 10676800 3.014779
"1987-09-03" 99.625 99.75 95.75 97.5 6654400 2.98039
"1987-09-04" 97.75 98.5 95.25 95.75 4168000 2.926895
"1987-09-08" 95.5 97 95.25 95.375 9993600 2.915432
"1987-09-09" 95.375 97 94.875 95.5 7729600 2.919253
"1987-09-10" 97 97.5 96.375 97 7214400 2.965106
"1987-09-11" 97.5 99 97.5 98.5 7424000 3.010958
"1987-09-14" 99.25 99.875 99 99.875 7724800 3.052989
"1987-09-15" 99.625 99.75 98.5 98.625 4235200 3.014779
"1987-09-16" 98 98.875 95.75 96.5 8195200 2.949822
"1987-09-17" 97.75 97.75 96.5 96.75 8028800 2.957464
"1987-09-18" 97.5 97.75 96.5 97 8908800 2.965106
"1987-09-21" 97.625 98.625 95.5 95.75 7622400 2.926895
"1987-09-22" 95.5 99 94.75 99 9182400 3.026242
"1987-09-23" 99 99.75 97.75 99.25 8006400 3.033884
"1987-09-24" 98.5 99.5 98.25 98.875 3593600 3.022421
"1987-09-25" 98.75 98.875 97.75 98.625 5249600 3.014779
"1987-09-28" 100.5 101.25 99.25 100.5 9326400 3.072094
"1987-09-29" 100.5 101.75 99.5 101.75 6585600 3.110304
"1987-09-30" 101.25 101.5 99.5 101 7905600 3.087378
"1987-10-01" 101 102.875 101 101.375 7507200 3.098841
"1987-10-02" 101.375 101.875 100.75 100.75 4787200 3.079736
"1987-10-05" 101 103.5 100.375 103.5 5902400 3.163798
"1987-10-06" 102 102.5 99 99.5 9880000 3.041526
"1987-10-07" 99.75 101.375 98.75 99.75 8289600 3.049168
"1987-10-08" 100.375 100.5 98.625 98.625 6916800 3.014779
"1987-10-09" 98.25 99.375 97.125 97.25 5574400 2.972748
"1987-10-12" 97.75 98.5 96.75 97.5 6172800 2.98039
"1987-10-13" 98 99.25 95.25 98.75 10169600 3.0186
"1987-10-14" 97 97.5 94 94 11011200 2.873401
"1987-10-15" 92.5 93.5 90.625 90.625 19694400 2.770234
"1987-10-16" 91.25 91.5 84.875 85 17912000 2.598288
"1987-10-19" 70 83 60 61.375 25760000 1.891136
"1987-10-20" 78 78 64 75 28676800 2.31096
"1987-10-21" 81 82.25 77.125 81 19865600 2.495837
"1987-10-22" 75 78.5 75 77.875 14929600 2.399547
"1987-10-23" 79 84 79 82 17446400 2.52665
"1987-10-26" 79.75 80 77.25 79.5 7947200 2.449618
"1987-10-27" 81.25 82.75 79.75 81.625 9660800 2.515095
"1987-10-28" 78.75 82.75 78.5 80.375 9716800 2.476579
"1987-10-29" 82 87.5 80.75 85.25 10678400 2.626792
"1987-10-30" 86.25 89.5 86 88.25 12302400 2.71923
"1987-11-02" 87.125 88 86.5 86.875 7497600 2.676862
"1987-11-03" 85.75 85.875 81.25 85 7859200 2.619088
"1987-11-04" 85 86 84 85 11580800 2.619088
"1987-11-05" 84.75 88.25 84.75 87 10307200 2.680714
"1987-11-06" 87.5 88.25 85.125 85.125 5001600 2.62294
"1987-11-09" 84.25 84.875 83.5 83.75 4440000 2.580572
"1987-11-10" 83.5 84.375 82.5 82.875 6854400 2.553611
"1987-11-11" 84 85 83.75 84.875 5460800 2.615237
"1987-11-12" 87.75 88.25 87.25 88.25 8628800 2.71923
"1987-11-13" 87.5 87.625 85.75 85.75 4136000 2.642198
"1987-11-16" 86.75 87.25 85.625 86 2814400 2.649901
"1987-11-17" 85 85.25 83.875 84.875 3752000 2.615237
"1987-11-18" 85 86.875 83.75 86.5 6168000 2.665308
"1987-11-19" 86 86.875 84.5 85.75 4147200 2.642198
"1987-11-20" 85 86.25 84.375 86 6832000 2.649901
"1987-11-23" 85.25 86.5 85 86.5 3395200 2.665308
"1987-11-24" 87 87.875 86.875 87.625 5385600 2.699972
"1987-11-25" 87.625 87.875 85.625 85.875 3161600 2.64605
"1987-11-27" 85.5 85.875 84.625 84.625 2043200 2.607534
"1987-11-30" 83 83 79.75 81.375 8332800 2.507392
"1987-12-01" 82.875 82.875 81.625 81.75 4737600 2.518947
"1987-12-02" 82 82.75 81.25 81.875 4721600 2.522798
"1987-12-03" 81.875 82 77.25 77.25 5849600 2.380289
"1987-12-04" 77.5 78.25 76 78 6848000 2.403399
"1987-12-07" 78.5 80 78.25 80 4235200 2.465024
"1987-12-08" 79.75 83.75 79.75 83.75 7756800 2.580572
"1987-12-09" 83.25 86.5 83.125 85.375 8488000 2.630643
"1987-12-10" 84 85.875 83.125 83.75 6436800 2.580572
"1987-12-11" 83.25 84.25 82.5 83.5 3705600 2.572869
"1987-12-14" 82.875 86.5 82.875 86.5 4889600 2.665308
"1987-12-15" 86.25 87 86 86.75 6252800 2.673011
"1987-12-16" 86.75 88.25 86.25 88.25 6240000 2.71923
"1987-12-17" 88.75 89 86 86.125 4849600 2.653753
"1987-12-18" 87 88.375 86 87.5 10104000 2.69612
"1987-12-21" 87.375 87.625 86.875 87.125 2494400 2.684566
"1987-12-22" 86.875 86.875 85.125 86.125 4940800 2.653753
"1987-12-23" 87 88 86.5 87.75 3108800 2.703824
"1987-12-24" 87.25 87.75 86.625 87.75 1318400 2.703824
"1987-12-28" 86 86.25 84.75 85.25 2198400 2.626792
"1987-12-29" 85.25 85.75 84 84.25 2662400 2.595979
"1987-12-30" 84.5 85 84.125 84.5 3137600 2.603682
"1987-12-31" 84 85.5 83.625 85.375 4190400 2.630643
"1988-01-04" 85.625 87.875 85.625 87 4748800 2.680714
"1988-01-05" 87.75 88 86 86.5 5433600 2.665308
"1988-01-06" 86.5 86.75 85.375 86.25 4632000 2.657604
"1988-01-07" 85.75 87.75 85.25 87.375 4115200 2.692269
"1988-01-08" 87.125 87.5 82 82.25 6475200 2.534353
"1988-01-11" 83.25 84 81.875 83 5283200 2.557463
"1988-01-12" 83 83.5 81.75 83.5 5448000 2.572869
"1988-01-13" 83.125 86 82.5 85.25 7147200 2.626792
"1988-01-14" 85.375 86.125 84.75 85 4244800 2.619088
"1988-01-15" 84.5 87 84.5 84.5 9168000 2.625302
"1988-01-18" 85.5 86.125 85 86.125 3139200 2.675789
"1988-01-19" 85.625 86.875 84.75 85.125 4542400 2.64472
"1988-01-20" 84.875 85.125 82.75 83.625 5600000 2.598117
"1988-01-21" 84.125 84.375 81.5 82.875 5024000 2.574815
"1988-01-22" 83.25 83.625 82.375 83.25 3475200 2.586466
"1988-01-25" 83.75 85.875 83.625 85.375 3416000 2.652487
"1988-01-26" 84.75 85.625 84.125 84.75 4921600 2.633069
"1988-01-27" 85.25 86 82.75 84.25 8030400 2.617535
"1988-01-28" 84.375 85 83.375 84.5 3750400 2.625302
"1988-01-29" 85 85.25 83.75 84.875 4120000 2.636953
"1988-02-01" 85.625 85.625 84.25 84.5 3924800 2.625302
"1988-02-02" 84.375 84.75 83.125 83.875 3544000 2.605884
"1988-02-03" 84 84.875 81.375 82 4065600 2.54763
"1988-02-04" 82 82.375 81 81 4299200 2.516562
"1988-02-05" 81.75 82.25 81 81.125 3971200 2.520445
"1988-02-08" 80.25 81.125 79.75 81.125 4625600 2.520445
"1988-02-09" 81.5 82 81.25 81.875 4091200 2.543747
"1988-02-10" 82 83.75 81.5 83.625 4235200 2.598117
"1988-02-11" 83.625 83.75 82.25 82.75 2468800 2.570932
"1988-02-12" 83 84.375 82.875 83.875 4827200 2.605884
"1988-02-16" 83.375 84.75 82.75 84.75 3606400 2.633069
"1988-02-17" 84.5 85.5 83.25 83.75 4584000 2.602
"1988-02-18" 83.75 83.75 82.125 82.25 3065600 2.555397
"1988-02-19" 82 82.875 81.75 82.5 5264000 2.563165
"1988-02-22" 82.625 83.5 81.75 83.25 3988800 2.586466
"1988-02-23" 83.5 84 82.5 83.125 4078400 2.582583
"1988-02-24" 83.125 83.5 82 82.625 5478400 2.567048
"1988-02-25" 82.5 84.25 82 82.125 7038400 2.551514
"1988-02-26" 82 82.75 81.5 82.25 2526400 2.555397
"1988-02-29" 83 84.5 82.5 84.25 5267200 2.617535
"1988-03-01" 84.25 84.25 82.625 83.5 6257600 2.594233
"1988-03-02" 83.5 84 81 81.375 7692800 2.528212
"1988-03-03" 82 82.75 81.75 82.375 6097600 2.559281
"1988-03-04" 80.5 82.375 80.5 81.125 3537600 2.520445
"1988-03-07" 81.125 81.5 80.375 81 5296000 2.516562
"1988-03-08" 80.75 82.25 80.625 82.25 8464000 2.555397
"1988-03-09" 82 82.25 81.25 81.375 6900800 2.528212
"1988-03-10" 81.375 81.375 79.625 79.875 7622400 2.481609
"1988-03-11" 79.875 80.25 79.25 79.875 6233600 2.481609
"1988-03-14" 79.875 81.5 79.5 81.25 3872000 2.524329
"1988-03-15" 81.5 81.5 80.5 81 5176000 2.516562
"1988-03-16" 80.5 81 79.875 80.625 4792000 2.504911
"1988-03-17" 80.75 81.25 80.375 80.625 5323200 2.504911
"1988-03-18" 81.5 82.125 81.125 82 13462400 2.54763
"1988-03-21" 81.375 81.5 81 81.5 6966400 2.532096
"1988-03-22" 81.5 82 81 81.625 5872000 2.53598
"1988-03-23" 81 81.375 80 80.875 8027200 2.512678
"1988-03-24" 80 80.25 79.25 79.625 7872000 2.473842
"1988-03-25" 79 79.375 77 77.25 9753600 2.400054
"1988-03-28" 76.75 78.75 76.75 78.75 5950400 2.446657
"1988-03-29" 78.75 78.875 78.375 78.375 5908800 2.435006
"1988-03-30" 78.625 79.375 78.125 78.125 8956800 2.427239
"1988-03-31" 78.125 78.375 76.75 77.875 7158400 2.419472
"1988-04-04" 77.625 78.125 77.125 77.25 3827200 2.400054
"1988-04-05" 77.375 78.5 77 78 4075200 2.423356
"1988-04-06" 78 80.75 78 80.75 7280000 2.508794
"1988-04-07" 80.25 80.875 79.875 79.875 5792000 2.481609
"1988-04-08" 80 81.875 79.75 81.5 7688000 2.532096
"1988-04-11" 82.25 82.5 81.5 82.125 5513600 2.551514
"1988-04-12" 82 83.5 81.875 83.375 4052800 2.59035
"1988-04-13" 82.875 83.75 82.5 82.75 4452800 2.570932
"1988-04-14" 81 81.5 77.125 77.875 9817600 2.419472
"1988-04-15" 78.75 79 77.125 78.875 10857600 2.450541
"1988-04-18" 78.125 78.125 77.25 77.875 4352000 2.441137
"1988-04-19" 78.25 78.5 77 77.125 5016000 2.417627
"1988-04-20" 77 77.25 76.125 76.25 5574400 2.390198
"1988-04-21" 76.25 77.25 75.125 75.5 6985600 2.366688
"1988-04-22" 75.875 77.5 75.75 77.125 3902400 2.417627
"1988-04-25" 77.5 78.625 77.125 78.375 3881600 2.45681
"1988-04-26" 78 79.5 77.75 78.75 5017600 2.468565
"1988-04-27" 79.25 79.375 77.875 78.125 2944000 2.448974
"1988-04-28" 78 78.625 77.75 78.25 2942400 2.452892
"1988-04-29" 78.5 78.625 76.875 77.125 2948800 2.417627
"1988-05-02" 77 77.625 76.125 76.5 3216000 2.398035
"1988-05-03" 77 78 76.75 77.75 1947200 2.437218
"1988-05-04" 77.875 77.875 75.75 76 3800000 2.382361
"1988-05-05" 76.25 76.25 75.125 75.375 4088000 2.36277
"1988-05-06" 75.5 75.875 74.25 74.75 5080000 2.343178
"1988-05-09" 74.75 75 73.75 74.25 4958400 2.327504
"1988-05-10" 74.625 75.125 73.625 74.5 4027200 2.335341
"1988-05-11" 74.25 74.25 72.375 72.875 6705600 2.284403
"1988-05-12" 73 73.25 72.75 72.875 3961600 2.284403
"1988-05-13" 73 74 73 74 3196800 2.319668
"1988-05-16" 74.625 74.875 74 74.75 5286400 2.343178
"1988-05-17" 75 75.5 73.375 73.625 5915200 2.307913
"1988-05-18" 73.375 73.5 71.5 71.75 5536000 2.249137
"1988-05-19" 71.75 72.75 70.75 72.375 6632000 2.268729
"1988-05-20" 73.25 73.5 72 72 7780800 2.256974
"1988-05-23" 72 72.875 71.625 72.5 3339200 2.272647
"1988-05-24" 73 73.75 72.75 73.375 3736000 2.300076
"1988-05-25" 74.25 74.5 73.375 73.75 4076800 2.311831
"1988-05-26" 73.75 73.875 72.875 73.125 3892800 2.292239
"1988-05-27" 73.25 73.25 72.5 73 2539200 2.288321
"1988-05-31" 73.375 76.625 73.25 76.375 5542400 2.394117
"1988-06-01" 76 78.875 75.625 77.75 9201600 2.437218
"1988-06-02" 77.25 77.5 76.875 77.25 4531200 2.421545
"1988-06-03" 78 78 77.125 77.375 3070400 2.425463
"1988-06-06" 77.125 77.375 76.125 77.125 3998400 2.417627
"1988-06-07" 76.75 77 76 76.25 2886400 2.390198
"1988-06-08" 76.75 78 76.375 77.875 6100800 2.441137
"1988-06-09" 77.375 78.75 77 77.75 4633600 2.437218
"1988-06-10" 77.625 78.75 77.25 77.5 3371200 2.429382
"1988-06-13" 77.5 78.5 77.375 78.125 2900800 2.448974
"1988-06-14" 78.75 79.875 78.375 78.625 5416000 2.464647
"1988-06-15" 78.375 78.5 78 78.375 2636800 2.45681
"1988-06-16" 77.625 77.75 76.375 76.5 3908800 2.398035
"1988-06-17" 77 77.25 75.625 77.25 10996800 2.421545
"1988-06-20" 76.75 77.5 76.625 76.875 3088000 2.40979
"1988-06-21" 76.875 77.625 75.125 76.75 6304000 2.405872
"1988-06-22" 78 78.5 77.5 77.875 6336000 2.441137
"1988-06-23" 77.5 77.875 77 77.625 2905600 2.4333
"1988-06-24" 77.625 78.375 77.25 77.75 2608000 2.437218
"1988-06-27" 77.5 77.625 76 76.375 4182400 2.394117
"1988-06-28" 76 77.25 75.875 76.375 4569600 2.394117
"1988-06-29" 76.5 77 75.625 76.25 4136000 2.390198
"1988-06-30" 76.75 77.5 76.375 77.5 4908800 2.429382
"1988-07-01" 77.5 77.5 76.875 77 3617600 2.413708
"1988-07-05" 76.625 78.25 76.625 78.125 3848000 2.448974
"1988-07-06" 77.875 78.375 76 76.75 3907200 2.405872
"1988-07-07" 76.5 77 75.5 76.5 3326400 2.398035
"1988-07-08" 76.25 76.75 74.75 75.25 4086400 2.358851
"1988-07-11" 75.75 75.75 74.75 75.5 3630400 2.366688
"1988-07-12" 75.5 75.875 74 74.5 5972800 2.335341
"1988-07-13" 74.25 74.5 72.875 74 8902400 2.319668
"1988-07-14" 74.125 74.5 73.375 74.375 4620800 2.331423
"1988-07-15" 74.375 75 73.875 75 8136000 2.351015
"1988-07-18" 74.25 74.625 73.5 74.25 5481600 2.349432
"1988-07-19" 74.25 74.25 73 73.5 5408000 2.325701
"1988-07-20" 73.875 74.375 73.875 74 3904000 2.341522
"1988-07-21" 74 74.25 73.5 73.625 4270400 2.329656
"1988-07-22" 73.875 74.125 73 73.375 3929600 2.321745
"1988-07-25" 73.625 73.625 72.875 73.25 2635200 2.31779
"1988-07-26" 73.125 73.625 73.125 73.375 2209600 2.321745
"1988-07-27" 73.25 73.5 71.75 71.75 3515200 2.270327
"1988-07-28" 72 73.375 71.875 73.25 5886400 2.31779
"1988-07-29" 73.625 75.25 73.375 75.125 5636800 2.377119
"1988-08-01" 75.25 75.5 74.5 75 4651200 2.373164
"1988-08-02" 75.125 76 74.625 75.625 4424000 2.39294
"1988-08-03" 75.625 75.75 75 75.375 4433600 2.38503
"1988-08-04" 75.875 75.875 75 75.5 3428800 2.388985
"1988-08-05" 75 75.25 74.625 75.25 2841600 2.381075
"1988-08-08" 75 75.5 74.75 74.75 3443200 2.365254
"1988-08-09" 74.5 74.625 73.25 73.625 3969600 2.329656
"1988-08-10" 72.75 73.25 71.875 72.5 5571200 2.294059
"1988-08-11" 72.875 73 71.875 72.875 4214400 2.305924
"1988-08-12" 72.625 72.875 72.25 72.25 2750400 2.286148
"1988-08-15" 72.25 72.625 71.875 72.125 4740800 2.282193
"1988-08-16" 72 73.25 71.875 72.5 5664000 2.294059
"1988-08-17" 72.5 73.375 72 72.625 5715200 2.298014
"1988-08-18" 73.25 73.25 72.5 73 6918400 2.30988
"1988-08-19" 73.5 74 73.25 73.5 5510400 2.325701
"1988-08-22" 73.75 73.75 72.5 72.625 4238400 2.298014
"1988-08-23" 72.75 73.25 72.5 73 3467200 2.30988
"1988-08-24" 72.875 74.125 72.875 74.125 5488000 2.345477
"1988-08-25" 73.5 73.875 73.125 73.75 2612800 2.333611
"1988-08-26" 73.75 74.25 73.5 73.875 1873600 2.337567
"1988-08-29" 74 74.75 74 74.625 2056000 2.361298
"1988-08-30" 74.5 75 74.5 74.75 2990400 2.365254
"1988-08-31" 75 75.25 74.625 74.625 2555200 2.361298
"1988-09-01" 74.75 74.75 73.5 74.625 3768000 2.361298
"1988-09-02" 75.25 77 75.125 76.5 6147200 2.420627
"1988-09-06" 76.625 77.625 76.5 77.625 4324800 2.456225
"1988-09-07" 78 78.125 77.5 78 5913600 2.468091
"1988-09-08" 78 78.125 77.75 78.125 2484800 2.472046
"1988-09-09" 78 78.875 77.75 78.25 3987200 2.476001
"1988-09-12" 78.125 79.25 78 79.25 3379200 2.507643
"1988-09-13" 78.75 80 78.375 79.75 5846400 2.523464
"1988-09-14" 80 80.25 79.375 79.75 6867200 2.523464
"1988-09-15" 79.75 80.25 79.375 79.5 4913600 2.515554
"1988-09-16" 79.25 80 79.25 79.25 9417600 2.507643
"1988-09-19" 79.25 79.25 78 79 2779200 2.499733
"1988-09-20" 78.75 79.25 78.75 78.875 1859200 2.495778
"1988-09-21" 79 79.25 78.75 78.875 2868800 2.495778
"1988-09-22" 78.625 78.75 78.125 78.75 4251200 2.491822
"1988-09-23" 78.625 79 78.25 78.75 3864000 2.491822
"1988-09-26" 78.5 79 78.25 78.5 1956800 2.483912
"1988-09-27" 78.5 78.5 77.625 78 3689600 2.468091
"1988-09-28" 78.125 78.125 77.5 78 1694400 2.468091
"1988-09-29" 78 79.625 77.875 79.625 3864000 2.519509
"1988-09-30" 79.5 81.125 79.375 80 7536000 2.531375
"1988-10-03" 79.875 80 79.125 79.75 3708800 2.523464
"1988-10-04" 79.5 79.75 79 79.25 2633600 2.507643
"1988-10-05" 79 80.125 78.75 79.625 3814400 2.519509
"1988-10-06" 79.875 80 79.25 79.75 2512000 2.523464
"1988-10-07" 81 81.625 80.25 80.875 10822400 2.559062
"1988-10-10" 81 81.125 80.75 80.75 3174400 2.555107
"1988-10-11" 80.625 81.75 80.375 81.625 4443200 2.582794
"1988-10-12" 80.75 81.125 80.625 80.875 4926400 2.559062
"1988-10-13" 80.875 81.625 80.75 81.625 3260800 2.582794
"1988-10-14" 82 82.25 81.125 81.875 5654400 2.590704
"1988-10-17" 81.125 81.125 80.5 81.125 3264000 2.589108
"1988-10-18" 81.25 82 80.875 82 4740800 2.617034
"1988-10-19" 82.25 82.5 80.5 81.75 5572800 2.609055
"1988-10-20" 81.625 82.625 81.625 82.625 6316800 2.636981
"1988-10-21" 82.625 84.75 82.5 84.5 13419200 2.696822
"1988-10-24" 84.75 85.25 84 84 7696000 2.680864
"1988-10-25" 84.125 84.25 83.125 83.25 5780800 2.656928
"1988-10-26" 83.375 83.75 82.625 83.25 9334400 2.656928
"1988-10-27" 82.75 83 81.625 82.25 6843200 2.625013
"1988-10-28" 82.375 83 82.375 82.75 3889600 2.64097
"1988-10-31" 82.5 83 82.25 82.625 2595200 2.636981
"1988-11-01" 82.625 83.125 82.375 82.75 4004800 2.64097
"1988-11-02" 82.875 83.375 82.375 83.25 6297600 2.656928
"1988-11-03" 84 84.75 83.875 84.25 6363200 2.688843
"1988-11-04" 83.5 85.25 83.25 84.625 8707200 2.700811
"1988-11-07" 83 83 81.75 82.125 7731200 2.621023
"1988-11-08" 82 82.75 82 82.125 3521600 2.621023
"1988-11-09" 82.375 82.5 81.625 82 3904000 2.617034
"1988-11-10" 82.25 82.625 81.75 82 2966400 2.617034
"1988-11-11" 81.25 81.5 79.875 80 5344000 2.553204
"1988-11-14" 80.75 80.75 78.625 79.125 5086400 2.525278
"1988-11-15" 79.5 80.125 79.125 80.125 3113600 2.557193
"1988-11-16" 81 81.25 79 79.25 8099200 2.529268
"1988-11-17" 79.75 79.875 78.625 79.25 3515200 2.529268
"1988-11-18" 79.75 79.875 79.25 79.875 7233600 2.549215
"1988-11-21" 79.75 81 79.5 81 2956800 2.585119
"1988-11-22" 81 81.25 80.25 81.25 3971200 2.593098
"1988-11-23" 81.25 82 81.125 81.125 2571200 2.589108
"1988-11-25" 81.25 81.25 80 80.25 1854400 2.561183
"1988-11-28" 80.25 80.5 79.75 80.5 2955200 2.569162
"1988-11-29" 80 81.625 80 81.625 5171200 2.605066
"1988-11-30" 81.5 82.375 81.125 81.875 3750400 2.613045
"1988-12-01" 81.625 82 81.5 82 2849600 2.617034
"1988-12-02" 81.75 82.25 81.5 81.75 6272000 2.609055
"1988-12-05" 82 83.75 82 83 3816000 2.648949
"1988-12-06" 83.5 84.375 82.75 84.25 4244800 2.688843
"1988-12-07" 84.375 84.375 83.875 84.25 4068800 2.688843
"1988-12-08" 83.875 84.375 83.875 83.875 3483200 2.676875
"1988-12-09" 83.875 84.25 83.75 84 2124800 2.680864
"1988-12-12" 84.25 84.875 84.125 84.125 3000000 2.684854
"1988-12-13" 84.125 84.875 83.875 84.125 3972800 2.684854
"1988-12-14" 84.375 85.125 83.75 84.125 10171200 2.684854
"1988-12-15" 84 84.5 83.75 83.75 5371200 2.672885
"1988-12-16" 84 84.75 83.875 84.75 8016000 2.7048
"1988-12-19" 84.5 85.875 84.5 85.75 4780800 2.736716
"1988-12-20" 85.875 86.25 85.5 85.5 5364800 2.728737
"1988-12-21" 85.25 85.875 85.25 85.75 5942400 2.736716
"1988-12-22" 86 86.375 85.75 86.25 3254400 2.752673
"1988-12-23" 86.375 86.75 86.25 86.5 1961600 2.760652
"1988-12-27" 86.75 86.75 85.875 86 1358400 2.744694
"1988-12-28" 86.25 86.375 85.875 86 2249600 2.744694
"1988-12-29" 86.125 86.625 86 86.25 1699200 2.752673
"1988-12-30" 86.5 87 86.125 87 3480000 2.776609
"1989-01-03" 86.5 86.5 84.25 84.5 6025600 2.696822
"1989-01-04" 85 85.75 84.75 85.375 4019200 2.724747
"1989-01-05" 85.375 86.625 85.125 85.625 2918400 2.732726
"1989-01-06" 86.125 86.625 85.875 86.25 3515200 2.752673
"1989-01-09" 87 87.25 86.625 87.125 6504000 2.780599
"1989-01-10" 88.25 89.25 88.125 88.625 11681600 2.828471
"1989-01-11" 87.75 88.125 87.375 87.75 8417600 2.800546
"1989-01-12" 87.75 88 87 87.625 7560000 2.796556
"1989-01-13" 86.5 87.375 86.5 87.25 4548800 2.810245
"1989-01-16" 87.25 87.75 87.125 87.375 3115200 2.814271
"1989-01-17" 87.375 87.875 87.25 87.625 7076800 2.822324
"1989-01-18" 87.625 88.5 87.375 87.875 8654400 2.830376
"1989-01-19" 88 88.125 87.625 87.875 4857600 2.830376
"1989-01-20" 88 88 87.625 87.75 6777600 2.82635
"1989-01-23" 88 88.25 87.375 87.375 5697600 2.814271
"1989-01-24" 87.625 88.375 87.375 87.875 7772800 2.830376
"1989-01-25" 88 88.25 87.75 88 4720000 2.834402
"1989-01-26" 88.25 90.125 88 89.625 8932800 2.886742
"1989-01-27" 90.125 92.25 89.375 91.75 13115200 2.955186
"1989-01-30" 91.75 91.875 90.75 91.25 7072000 2.939082
"1989-01-31" 91.25 92.625 90.75 92.125 5689600 2.967265
"1989-02-01" 92 92.25 91.5 91.75 4665600 2.955186
"1989-02-02" 92 92.625 91.5 91.5 5104000 2.947134
"1989-02-03" 91.125 91.5 90.5 90.75 5089600 2.922977
"1989-02-06" 90.5 90.875 89.75 90.375 4070400 2.910899
"1989-02-07" 90 90.375 89.75 90 16508800 2.89882
"1989-02-08" 90.125 91.25 90 90 8012800 2.89882
"1989-02-09" 89.75 90.25 89.625 89.875 4944000 2.894794
"1989-02-10" 88.5 90.25 88.5 89.125 7616000 2.870637
"1989-02-13" 89.25 89.75 88.75 89.375 3772800 2.878689
"1989-02-14" 89.625 90.125 89.375 89.75 4235200 2.890768
"1989-02-15" 89.625 91 89.5 90.625 3632000 2.918951
"1989-02-16" 91.125 91.375 90.875 91.125 3540800 2.935055
"1989-02-17" 90.875 92.125 90.875 92 7542400 2.963238
"1989-02-21" 92.375 92.5 91.75 92.125 3462400 2.967265
"1989-02-22" 92.375 92.5 90.875 90.875 7232000 2.927003
"1989-02-23" 90.5 90.625 89.875 90.125 5430400 2.902846
"1989-02-24" 90.375 90.5 88.625 88.625 3696000 2.854533
"1989-02-27" 88.25 88.625 87.875 88.625 3606400 2.854533
"1989-02-28" 88.625 88.875 88.25 88.625 2680000 2.854533
"1989-03-01" 88.625 89.125 87 87.25 3680000 2.810245
"1989-03-02" 87.25 88 86.625 88 3950400 2.834402
"1989-03-03" 87.75 88.625 87.5 88.25 5240000 2.842454
"1989-03-06" 89 89 88.125 88.75 8345600 2.858559
"1989-03-07" 88.875 88.875 88.25 88.375 3555200 2.84648
"1989-03-08" 88.5 89.5 88.375 88.75 3560000 2.858559
"1989-03-09" 89 89.5 88.875 88.875 2876800 2.862585
"1989-03-10" 88.25 88.375 87.75 88 5334400 2.834402
"1989-03-13" 88.25 89 88 89 3206400 2.866611
"1989-03-14" 89.5 90.125 88.875 90 4420800 2.89882
"1989-03-15" 90.25 91.25 90 90.625 5952000 2.918951
"1989-03-16" 90.75 92.75 90.625 91.125 7283200 2.935055
"1989-03-17" 90 90.75 89.625 90.75 11408000 2.922977
"1989-03-20" 90 90.375 89.5 89.625 4310400 2.886742
"1989-03-21" 89.875 90.5 89.75 90.375 4147200 2.910899
"1989-03-22" 90.5 91.375 90.25 91.25 5033600 2.939082
"1989-03-23" 91.75 92.25 91.125 91.25 4145600 2.939082
"1989-03-27" 91.25 91.375 90.75 91.125 3228800 2.935055
"1989-03-28" 91.75 92.25 91.5 92.25 4502400 2.971291
"1989-03-29" 92.25 92.5 91.375 92 4353600 2.963238
"1989-03-30" 92.125 92.5 91.625 92.125 3638400 2.967265
"1989-03-31" 92.375 92.5 91.75 92.5 2739200 2.979343
"1989-04-03" 92.5 93.5 92.125 92.625 3340800 2.983369
"1989-04-04" 92.25 92.375 91.75 91.875 3644800 2.959212
"1989-04-05" 92 92.25 91.625 92 3104000 2.963238
"1989-04-06" 91.75 91.75 91.125 91.375 3995200 2.943108
"1989-04-07" 91.125 92 91 91.625 2171200 2.95116
"1989-04-10" 91.875 92.25 91.625 92.125 1403200 2.967265
"1989-04-11" 92 92.625 91.625 91.75 2304000 2.955186
"1989-04-12" 92.125 92.375 91.75 92.25 2312000 2.971291
"1989-04-13" 92.375 92.375 91.375 91.5 3707200 2.947134
"1989-04-14" 92.375 93 91.75 93 4859200 2.995448
"1989-04-17" 92.125 92.625 92 92.25 3876800 2.997072
"1989-04-18" 93 94.125 92.75 94 5955200 3.053927
"1989-04-19" 94 94.375 93.625 94.125 5251200 3.057988
"1989-04-20" 94.25 94.375 92.625 93.25 4016000 3.029561
"1989-04-21" 93.5 94.75 93.25 94.75 8574400 3.078293
"1989-04-24" 94.25 94.375 93.625 94 3051200 3.053927
"1989-04-25" 94 95.375 93.625 94.875 7662400 3.082354
"1989-04-26" 95.125 95.375 94.5 94.625 3979200 3.074232
"1989-04-27" 94.625 95.625 94.625 95 6347200 3.086416
"1989-04-28" 95.375 95.75 95.125 95.625 3515200 3.106721
"1989-05-01" 95.5 97.75 95.125 97.625 3889600 3.171698
"1989-05-02" 97.625 98 96.375 96.625 4667200 3.139209
"1989-05-03" 96.5 97 96.25 96.875 2612800 3.147332
"1989-05-04" 96.75 96.875 96.25 96.625 2540800 3.139209
"1989-05-05" 96.875 97.375 96.125 96.75 4256000 3.143271
"1989-05-08" 96.75 97 96.25 96.75 3742400 3.143271
"1989-05-09" 97.125 97.375 96.125 96.875 3499200 3.147332
"1989-05-10" 97.5 97.5 96.5 96.5 3916800 3.135148
"1989-05-11" 97 97 96.125 96.5 4537600 3.135148
"1989-05-12" 98 98.375 97.5 98.25 8579200 3.192003
"1989-05-15" 98.25 99.75 98 99 7300800 3.21637
"1989-05-16" 98.5 99 98.375 98.875 6996800 3.212309
"1989-05-17" 99 100.125 98.875 99.625 7812800 3.236675
"1989-05-18" 99.5 99.75 98.75 99.5 8632000 3.232614
"1989-05-19" 99.5 102.25 99.5 102.125 26944000 3.317897
"1989-05-22" 103.375 103.75 101.25 103.75 7744000 3.370691
"1989-05-23" 103.25 103.375 102.125 102.125 6884800 3.317897
"1989-05-24" 101.625 102.875 101.375 102.875 4153600 3.342263
"1989-05-25" 102.875 103.25 102.25 102.375 4856000 3.326019
"1989-05-26" 102.125 102.75 101.625 102.625 3752000 3.334141
"1989-05-30" 103.25 103.5 101.75 101.875 5784000 3.309775
"1989-05-31" 102 103 101.375 102.75 4060800 3.338202
"1989-06-01" 102.75 103.375 102.625 103.25 2809600 3.354446
"1989-06-02" 103.75 105.875 103.625 105.75 5449600 3.435668
"1989-06-05" 105.875 105.875 104.375 104.375 5283200 3.390996
"1989-06-06" 105.25 105.25 103 104 7897600 3.378813
"1989-06-07" 104.25 105 103.625 104.625 6009600 3.399118
"1989-06-08" 104.25 104.625 103.875 104.125 4484800 3.382874
"1989-06-09" 104.375 105.125 104 104.875 5657600 3.40724
"1989-06-12" 104.5 110.75 104.25 110.625 12764800 3.59405
"1989-06-13" 109.25 109.75 107.5 108.75 8731200 3.533134
"1989-06-14" 108.75 110.375 108.75 110.25 11672000 3.581866
"1989-06-15" 110.125 110.25 109.125 109.5 6592000 3.5575
"1989-06-16" 109.5 111 109.375 110.625 13537600 3.59405
"1989-06-19" 110.375 110.875 109.5 109.625 5627200 3.561561
"1989-06-20" 109.5 110.5 109.5 110.125 5192000 3.577805
"1989-06-21" 110 111.5 109.625 110.25 7220800 3.581866
"1989-06-22" 110 110.375 110 110.375 3588800 3.585928
"1989-06-23" 111.5 114.5 111.375 114.5 6736000 3.719943
"1989-06-26" 113.5 114 113.125 113.375 3219200 3.683393
"1989-06-27" 113.5 114.125 113 113.125 5369600 3.675271
"1989-06-28" 113 113.125 111.375 112.125 3982400 3.642783
"1989-06-29" 111.75 112.125 109.75 109.875 5072000 3.569683
"1989-06-30" 109.75 110 107.75 108.375 7076800 3.52095
"1989-07-03" 108.625 109.375 108 108.5 2099200 3.525011
"1989-07-05" 108 109.125 107.625 108.625 4939200 3.529072
"1989-07-06" 108.75 109.25 108.375 108.75 3355200 3.533134
"1989-07-07" 109.375 111.5 108.875 111 5585600 3.606233
"1989-07-10" 112 112.75 111.5 112.375 4574400 3.650905
"1989-07-11" 112.375 113.25 112.25 112.25 5603200 3.646844
"1989-07-12" 113.5 115 112.875 114.75 8598400 3.728065
"1989-07-13" 114.75 115.875 114.375 115.375 7988800 3.74837
"1989-07-14" 115.5 117 114.625 116.5 7529600 3.78492
"1989-07-17" 114.625 115.5 114.625 115.125 4825600 3.76611
"1989-07-18" 114.625 114.75 113.75 114 5801600 3.729307
"1989-07-19" 114 117.125 114 117.125 7233600 3.831536
"1989-07-20" 117.75 119 116.25 116.25 5840000 3.802912
"1989-07-21" 116.375 117.5 115.75 117.5 11620800 3.843804
"1989-07-24" 117.25 118.25 116.875 117.625 4804800 3.847893
"1989-07-25" 117 118.875 117 117.375 5942400 3.839715
"1989-07-26" 117.5 119.5 117.125 119.125 7750400 3.896963
"1989-07-27" 119.875 120.5 119.25 120.125 6544000 3.929676
"1989-07-28" 120.125 120.5 119 120.125 4324800 3.929676
"1989-07-31" 119.5 120 119 119.375 5228800 3.905141
"1989-08-01" 119.375 120 119 120 8758400 3.925587
"1989-08-02" 120.125 121 119.875 119.875 3432000 3.921498
"1989-08-03" 119.5 119.875 118.5 119.375 4684800 3.905141
"1989-08-04" 118.5 119.125 116 116 6393600 3.794734
"1989-08-07" 116 117.75 115.75 117.375 5848000 3.839715
"1989-08-08" 117.125 117.625 116.25 117.5 5033600 3.843804
"1989-08-09" 117.625 119 117.5 118.25 5603200 3.868339
"1989-08-10" 120 123.625 119.75 123.625 14756800 4.044172
"1989-08-11" 124.25 127.625 124.125 125 16320000 4.089153
"1989-08-14" 124.75 127 124.5 127 7208000 4.154579
"1989-08-15" 127.25 127.75 124.75 125.5 5760000 4.10551
"1989-08-16" 125.75 126.25 123.875 124.375 3388800 4.068707
"1989-08-17" 124.25 124.875 122.5 123.25 5779200 4.031905
"1989-08-18" 123.125 123.375 122.125 122.75 5748800 4.015548
"1989-08-21" 122.5 124.75 122.25 123.25 5972800 4.031905
"1989-08-22" 123.25 124 122.625 123.875 4838400 4.052351
"1989-08-23" 124.5 126.625 124.125 126.5 4920000 4.138223
"1989-08-24" 126.5 131.375 126.25 131 8576000 4.285432
"1989-08-25" 132 134 131.25 131.75 8352000 4.309967
"1989-08-28" 130.25 131.75 130.25 131.625 3980800 4.305878
"1989-08-29" 131.5 131.625 128.5 128.875 3852800 4.215917
"1989-08-30" 128 129.625 127 128.25 6432000 4.195471
"1989-08-31" 128.25 128.5 127.625 128.5 2982400 4.203649
"1989-09-01" 128.375 129.375 127.75 128.375 4491200 4.19956
"1989-09-05" 128.625 128.75 127.5 127.75 4446400 4.179114
"1989-09-06" 127.375 127.625 125 126 6228800 4.121866
"1989-09-07" 126 126.5 124.75 124.75 2648000 4.080975
"1989-09-08" 124.625 125.125 123.125 124.125 4686400 4.060529
"1989-09-11" 124.25 125.25 123.625 123.75 5420800 4.048261
"1989-09-12" 123.625 124.625 122.875 123.25 3942400 4.031905
"1989-09-13" 123.5 123.625 121 121.375 5843200 3.970567
"1989-09-14" 121.375 121.5 119.375 119.5 6171200 3.90923
"1989-09-15" 119.5 120.375 118.875 119 11059200 3.892874
"1989-09-18" 119.125 121.625 119 121.5 4662400 3.974657
"1989-09-19" 122.25 123.375 122.125 122.75 3027200 4.015548
"1989-09-20" 122.875 123.75 122.75 123.25 4606400 4.031905
"1989-09-21" 124 124 121.25 121.875 3305600 3.986924
"1989-09-22" 121 121 119.25 119.875 4980800 3.921498
"1989-09-25" 119.75 119.75 118.375 118.75 6267200 3.884695
"1989-09-26" 118.75 118.875 118.375 118.375 6406400 3.872428
"1989-09-27" 118.375 118.5 116.5 116.875 6233600 3.823358
"1989-09-28" 118 120.875 117.75 120.75 12985600 3.950122
"1989-09-29" 120.625 121.375 119.75 120 5708800 3.925587
"1989-10-02" 120 121.75 119.375 121.5 3542400 3.974657
"1989-10-03" 122.75 124.75 122.125 124.625 7400000 4.076885
"1989-10-04" 124.875 126.5 124.625 125.75 8500800 4.113688
"1989-10-05" 125.625 126.75 124.625 126.75 5073600 4.146401
"1989-10-06" 128 130.25 127.875 129 10232000 4.220006
"1989-10-09" 129.25 132.5 128.25 131.75 4328000 4.309967
"1989-10-10" 131.875 133 130.75 130.875 6488000 4.281343
"1989-10-11" 130.875 131.75 129.625 131.375 7214400 4.2977
"1989-10-12" 131.5 131.875 129.5 129.5 5507200 4.236362
"1989-10-13" 129 130 120 120.75 10374400 3.950122
"1989-10-16" 117 124.875 116.125 123.625 20656000 4.074542
"1989-10-17" 123.75 127 122.875 127 11520000 4.185778
"1989-10-18" 127 128.75 126.625 127.25 8947200 4.194017
"1989-10-19" 127.75 128.875 127.625 128 5716800 4.218737
"1989-10-20" 128.25 130.5 127.875 129.875 13550400 4.280535
"1989-10-23" 129.75 131.375 129.75 130.625 7900800 4.305254
"1989-10-24" 130.125 133.75 128 133.5 19937600 4.40001
"1989-10-25" 132.5 133.25 130 130 7899200 4.284654
"1989-10-26" 129.5 129.875 126.5 126.75 8046400 4.177538
"1989-10-27" 126.25 127 124.25 125.375 6254400 4.13222
"1989-10-30" 126.5 128 126.5 127.75 5076800 4.210497
"1989-10-31" 128.125 130 128 129.125 7713600 4.255815
"1989-11-01" 129 129.25 126.75 127.5 4361600 4.202257
"1989-11-02" 126.5 127 125.625 126.625 3483200 4.173418
"1989-11-03" 126.75 127.5 126 126 2668800 4.152819
"1989-11-06" 125.75 126 124.25 125.5 3502400 4.136339
"1989-11-07" 125.25 127.25 125 126.5 4510400 4.169298
"1989-11-08" 127.125 129.25 127.125 129.125 5507200 4.255815
"1989-11-09" 128.5 129.25 126.625 126.625 3238400 4.173418
"1989-11-10" 127.125 128.125 127 127.375 2779200 4.198137
"1989-11-13" 127.5 128.5 127.125 127.875 2377600 4.214617
"1989-11-14" 127.875 128.375 126.625 127.125 3985600 4.189898
"1989-11-15" 127.75 129.5 126.5 129.5 4222400 4.268175
"1989-11-16" 129.5 129.625 128.25 129.375 3902400 4.264055
"1989-11-17" 129.375 130.25 129 129.5 7753600 4.268175
"1989-11-20" 65.125 65.125 64.5 64.75 3832000 4.268175
"1989-11-21" 64.625 65 64.375 65 3170400 4.284654
"1989-11-22" 65 65.875 64.875 65.875 3464800 4.342332
"1989-11-24" 66.5 66.625 66.25 66.25 3220000 4.367052
"1989-11-27" 66.5 66.75 65.5 65.5 4852800 4.317613
"1989-11-28" 65.25 65.375 64.5 64.625 5086400 4.259935
"1989-11-29" 64.25 64.625 64 64.625 3360000 4.259935
"1989-11-30" 64.625 65.125 64.375 64.75 5582400 4.268175
"1989-12-01" 64.875 66.5 64.875 65.875 6080800 4.342332
"1989-12-04" 66.5 67 66 66.5 5434400 4.383531
"1989-12-05" 66.5 66.75 65.375 65.5 3241600 4.317613
"1989-12-06" 65.25 65.75 64.625 64.875 2921600 4.276415
"1989-12-07" 64.625 65.375 64.125 64.625 2456000 4.259935
"1989-12-08" 65.25 65.75 64.625 65.125 2480000 4.292894
"1989-12-11" 65.75 65.75 65 65.25 2874400 4.301134
"1989-12-12" 65.625 68.5 65.5 68.25 9367200 4.498887
"1989-12-13" 68.25 69.125 67.875 68.5 7716000 4.515367
"1989-12-14" 68 68.75 67.875 68.375 4866400 4.507127
"1989-12-15" 68.625 68.875 67.25 68.125 10362400 4.490647
"1989-12-18" 68.25 68.5 65.5 66.875 5016800 4.40825
"1989-12-19" 66.875 68.25 66 67.5 5244000 4.449449
"1989-12-20" 68 68.25 67.25 67.625 6221600 4.457689
"1989-12-21" 68 68 67 67.25 4272000 4.432969
"1989-12-22" 67.25 68.375 67.25 68.25 2709600 4.498887
"1989-12-26" 68.125 68.375 67.625 67.875 1819200 4.474168
"1989-12-27" 67.75 68.75 67.625 68 2968800 4.482408
"1989-12-28" 68.375 69.5 68.25 69.375 4073600 4.573045
"1989-12-29" 69.5 70.375 69.375 70.25 3446400 4.630723
"1990-01-02" 70 70.5 69.25 70.5 5742400 4.647202
"1990-01-03" 70.5 70.875 70 70.375 6478400 4.638962
"1990-01-04" 70 70.125 68.5 69 6286400 4.548325
"1990-01-05" 68.5 69.125 67.75 67.75 4283200 4.465928
"1990-01-08" 67.75 69.25 67.625 69 2887200 4.548325
"1990-01-09" 68.875 69.375 68.5 69 5472000 4.548325
"1990-01-10" 69.375 69.5 68.5 69.375 4456000 4.573045
"1990-01-11" 69.875 70.75 69.5 70.375 3821600 4.638962
"1990-01-12" 69 69.375 67.125 67.75 6524800 4.494669
"1990-01-15" 67.375 68.375 67.25 68 3548000 4.511254
"1990-01-16" 67.375 68.875 67.375 68.875 5158400 4.569303
"1990-01-17" 68.75 69.375 68.25 68.5 4715200 4.544425
"1990-01-18" 68.125 69.75 68.125 69.5 4432800 4.610767
"1990-01-19" 70 70 69 69 6000000 4.577596
"1990-01-22" 69 69.125 66.875 67.375 4911200 4.46979
"1990-01-23" 67.75 68 65.75 66.125 6199200 4.386863
"1990-01-24" 65 66.5 65 66.25 5979200 4.395156
"1990-01-25" 66.625 67.625 62.75 62.75 13050400 4.162959
"1990-01-26" 63.125 64.125 62.5 63.125 12151200 4.187837
"1990-01-29" 63.125 63.5 62 62.625 4562400 4.154666
"1990-01-30" 63 63.125 62 62.75 5979200 4.162959
"1990-01-31" 63.375 64.625 63 64 6228000 4.245886
"1990-02-01" 64.25 64.875 64 64.625 5135200 4.28735
"1990-02-02" 64.5 65.5 64.125 65.125 3768000 4.320521
"1990-02-05" 65.25 65.75 65.25 65.625 3948000 4.353692
"1990-02-06" 65.5 65.625 64.75 65.125 4194400 4.320521
"1990-02-07" 64.625 66.375 64.25 65.875 4373600 4.370278
"1990-02-08" 65.75 66.5 65 65.5 4962400 4.345399
"1990-02-09" 66 66.625 65.375 66.25 4240000 4.395156
"1990-02-12" 66.25 66.375 65.125 65.125 2880800 4.320521
"1990-02-13" 65.25 65.625 64.875 65.125 4260000 4.320521
"1990-02-14" 65.25 65.875 65.25 65.625 2314400 4.353692
"1990-02-15" 65.5 66.875 65.5 66.625 2984800 4.420034
"1990-02-16" 66.875 67.25 66.375 66.875 5103200 4.43662
"1990-02-20" 65.25 65.875 65 65.25 3996800 4.328814
"1990-02-21" 64.25 64.875 64.125 64.625 4656000 4.28735
"1990-02-22" 64.375 64.875 63 63.125 4048000 4.187837
"1990-02-23" 62.75 63.5 61.75 62.5 4683200 4.146373
"1990-02-26" 62.75 63.25 62.5 63.125 2842400 4.187837
"1990-02-27" 62.875 63.875 62.875 63.125 2995200 4.187837
"1990-02-28" 63.125 64.375 63.125 63.875 3504000 4.237594
"1990-03-01" 63.75 64.125 63 63.375 3273600 4.204423
"1990-03-02" 63.5 63.625 62.625 63.375 4338400 4.204423
"1990-03-05" 63.375 63.5 62.5 63.375 3295200 4.204423
"1990-03-06" 63.25 63.75 62.625 63.375 3928800 4.204423
"1990-03-07" 63.5 64.25 63.125 63.375 5844000 4.204423
"1990-03-08" 63.5 65.25 63.375 65 4908000 4.312228
"1990-03-09" 64.25 64.875 63.875 64.875 5536000 4.303936
"1990-03-12" 64.5 65.125 64.125 64.125 3555200 4.254179
"1990-03-13" 64.375 64.75 63.875 64.125 3976000 4.254179
"1990-03-14" 64.25 65.625 64.25 65.125 4073600 4.320521
"1990-03-15" 65.125 65.5 64.625 64.625 3354400 4.28735
"1990-03-16" 65.25 66.25 65 66.25 8744000 4.395156
"1990-03-19" 65.875 67.875 65.5 67.5 5091200 4.478083
"1990-03-20" 67.5 68.375 67.125 68.125 6793600 4.519547
"1990-03-21" 68.375 68.375 67.75 68 2896800 4.511254
"1990-03-22" 67.5 67.875 66.375 66.75 4032000 4.428327
"1990-03-23" 66.75 67.875 66.625 67.25 3397600 4.461498
"1990-03-26" 67.25 68.625 67.25 68.125 4994400 4.519547
"1990-03-27" 67.875 69 67.625 69 2451200 4.577596
"1990-03-28" 69 69.25 68.375 68.875 2824800 4.569303
"1990-03-29" 68.375 69 68.25 68.25 2586400 4.52784
"1990-03-30" 68 68.625 67.375 67.75 3866400 4.494669
"1990-04-02" 67.125 67.75 67 67.625 2668800 4.486376
"1990-04-03" 67.75 69.5 67.375 69.25 3745600 4.594182
"1990-04-04" 69.125 69.125 68.125 68.25 3900000 4.52784
"1990-04-05" 68.625 69 68.25 68.75 3765600 4.561011
"1990-04-06" 69 69 68.125 68.625 3424800 4.552718
"1990-04-09" 68.375 69.75 68.375 69.75 3129600 4.627353
"1990-04-10" 69.5 70.875 69.5 70.875 5066400 4.701987
"1990-04-11" 71 71.375 70.5 70.75 4547200 4.693695
"1990-04-12" 70.25 71.375 70.25 71.25 3771200 4.726866
"1990-04-16" 71.25 71.5 70.75 71.25 4760800 4.756909
"1990-04-17" 71.125 71.625 70.75 71.375 2788000 4.765255
"1990-04-18" 71.625 71.75 69.875 70.25 5208800 4.690146
"1990-04-19" 69.5 70 69.125 69.25 4182400 4.623382
"1990-04-20" 69.125 69.5 68.125 68.625 5370400 4.581655
"1990-04-23" 68.125 68.5 67.5 68 3402400 4.539927
"1990-04-24" 68.25 68.625 67.625 68.375 3174400 4.564964
"1990-04-25" 68.75 69.625 68.5 69.5 3319200 4.640073
"1990-04-26" 70.25 70.875 69.625 70.75 6388000 4.723527
"1990-04-27" 70.875 70.875 69.875 69.875 3295200 4.665109
"1990-04-30" 70 71 69.75 70.625 4333600 4.715182
"1990-05-01" 71 71.75 70.75 71.625 4655200 4.781946
"1990-05-02" 71.5 72.25 71.125 72.125 3956800 4.815327
"1990-05-03" 72.5 73 72.125 72.5 5740000 4.840364
"1990-05-04" 73 73.5 72.25 73.5 3769600 4.907127
"1990-05-07" 73.5 75.625 73.375 75 6037600 5.007273
"1990-05-08" 75 75 73.75 74.125 5148000 4.948855
"1990-05-09" 73.25 74.125 73.125 73.75 5041600 4.923818
"1990-05-10" 73.625 74.625 73.375 73.625 3512800 4.915473
"1990-05-11" 73.875 75.375 73.75 75.375 6874400 5.032309
"1990-05-14" 75.5 77 75.375 75.75 6032000 5.057346
"1990-05-15" 75.375 76.875 75.375 76.125 5100800 5.082382
"1990-05-16" 75.625 76.25 75 75.625 4015200 5.049
"1990-05-17" 75.25 77.375 75.25 76.625 6344800 5.115764
"1990-05-18" 76.625 77.375 76.375 76.5 5877600 5.107418
"1990-05-21" 76.375 78.125 76.25 77.625 5531200 5.182528
"1990-05-22" 79.5 79.75 78.25 79.125 8836800 5.282673
"1990-05-23" 79.125 79.375 78.625 79.125 4626400 5.282673
"1990-05-24" 79.375 79.5 78.75 79 2826400 5.274328
"1990-05-25" 78.75 78.75 77.5 77.75 2722400 5.190873
"1990-05-29" 77.75 80 77.625 80 4439200 5.341091
"1990-05-30" 80.125 82.125 80 82 7239200 5.474618
"1990-05-31" 81.75 84.375 81.75 82.625 6897600 5.516346
"1990-06-01" 83.5 83.5 82.625 82.875 5504800 5.533037
"1990-06-04" 83.125 83.25 82 82.75 3952800 5.524691
"1990-06-05" 82.875 83.125 82 82.125 3208000 5.482964
"1990-06-06" 81.625 81.75 80.75 81.25 4600800 5.424546
"1990-06-07" 81.625 81.875 80.875 81.625 4270400 5.449582
"1990-06-08" 81.5 81.875 79.75 80 4549600 5.341091
"1990-06-11" 80 81.75 80 81 3238400 5.407855
"1990-06-12" 81.125 84.25 81 84.25 5911200 5.624837
"1990-06-13" 84.25 84.375 83.25 83.5 6778400 5.574764
"1990-06-14" 83.5 83.625 82 83.25 3134400 5.558073
"1990-06-15" 83.125 84.375 83.125 84.375 10247200 5.633182
"1990-06-18" 84 84.375 82.5 82.5 5685600 5.508
"1990-06-19" 82.5 83.625 82.125 83.625 3706400 5.583109
"1990-06-20" 83.75 84.125 83.5 83.875 3111200 5.5998
"1990-06-21" 83.75 83.875 82.5 83.625 4204800 5.583109
"1990-06-22" 83.625 85.25 83.25 83.25 6236800 5.558073
"1990-06-25" 83.5 83.5 81.625 82.125 3767200 5.482964
"1990-06-26" 82.875 83.75 82 82.25 5513600 5.491309
"1990-06-27" 82.25 83.875 81.75 83.75 3244800 5.591455
"1990-06-28" 84.625 86 84.125 85.75 427200 5.724982
"1990-06-29" 85.875 87.5 85.625 87.125 5701600 5.816782
"1990-07-02" 87 88.25 86.625 88.25 2644800 5.891891
"1990-07-03" 88.5 89 87.875 88.375 4361600 5.900237
"1990-07-05" 87.375 87.875 87.25 87.625 3752800 5.850164
"1990-07-06" 87.25 89 87.25 89 3560000 5.941964
"1990-07-09" 89 89.5 88.625 89.25 2988800 5.958655
"1990-07-10" 89.375 89.375 88.125 88.375 3503200 5.900237
"1990-07-11" 88.875 89.5 88.625 89.25 4239200 5.958655
"1990-07-12" 90 91.25 89.375 90.875 8359200 6.067146
"1990-07-13" 90.75 91.125 90 90.125 8066400 6.017073
"1990-07-16" 90 90.5 89.5 89.875 4376800 6.030492
"1990-07-17" 90 90.375 88.75 89.75 4078400 6.022105
"1990-07-18" 89.5 89.875 88.25 89 3800800 5.971781
"1990-07-19" 88.75 89.125 88.25 88.5 3021600 5.938232
"1990-07-20" 88.625 89 88.5 88.5 6643200 5.938232
"1990-07-23" 88 88.25 85 86.75 7098400 5.820809
"1990-07-24" 87.125 87.125 85.625 87 5103200 5.837584
"1990-07-25" 86.75 87.125 86 86.75 4420000 5.820809
"1990-07-26" 86.75 86.875 86.125 86.875 5160800 5.829196
"1990-07-27" 86.875 86.875 85.625 86.125 3612000 5.778872
"1990-07-30" 85.75 86.875 85 86.875 4695200 5.829196
"1990-07-31" 86.875 88 86 86.75 5014400 5.820809
"1990-08-01" 86.5 86.625 85.25 85.5 3170400 5.736936
"1990-08-02" 83.25 83.875 82.125 82.25 7345600 5.518865
"1990-08-03" 78.5 80.25 76.625 80 11194400 5.367893
"1990-08-06" 75 77.25 74.625 75.625 11160800 5.074336
"1990-08-07" 77 77.5 76 77.25 8740000 5.183372
"1990-08-08" 78.25 80.125 77.875 80 6344800 5.367893
"1990-08-09" 80 81.125 78.625 80.875 5446400 5.426604
"1990-08-10" 80.375 80.625 78.125 79.875 5188800 5.359506
"1990-08-13" 79.75 81.75 79 81.75 3367200 5.485316
"1990-08-14" 81.5 83.75 80.625 82.75 4218400 5.552414
"1990-08-15" 83.375 84.25 83.375 83.5 4453600 5.602738
"1990-08-16" 83 83 80.5 80.625 3926400 5.40983
"1990-08-17" 79.5 79.625 75.25 78.75 11727200 5.28402
"1990-08-20" 78.75 79.75 78 78.25 3576000 5.25047
"1990-08-21" 76 77.375 74 76 9874400 5.099498
"1990-08-22" 76.5 76.75 74 74.125 5580800 4.973688
"1990-08-23" 72 72.5 70.75 71.125 7376000 4.772392
"1990-08-24" 72 72.375 70.125 71.875 10504800 4.822716
"1990-08-27" 75.5 76.5 75 75.875 7624000 5.091111
"1990-08-28" 75.375 77.25 75.25 77 5688000 5.166597
"1990-08-29" 76.875 78.375 76.5 77.875 4376000 5.225308
"1990-08-30" 78.125 78.125 75.5 76.25 3196800 5.116273
"1990-08-31" 76.5 77 75.125 77 2910400 5.166597
"1990-09-04" 76.5 77.75 76.125 77.625 3086400 5.208534
"1990-09-05" 77.625 78.5 77.5 77.625 4252800 5.208534
"1990-09-06" 77.125 77.5 75.5 76.5 3224000 5.133048
"1990-09-07" 76.75 78.5 76.5 78 3320800 5.233696
"1990-09-10" 79.5 79.625 75.75 77 3924000 5.166597
"1990-09-11" 77.375 77.875 77 77.125 3817600 5.174984
"1990-09-12" 77.125 77.375 76.5 77.125 2956800 5.174984
"1990-09-13" 77.75 78 75.75 76.375 3278400 5.12466
"1990-09-14" 76 76.25 75.125 75.125 3820000 5.040787
"1990-09-17" 75 76 74.5 75.625 3175200 5.074336
"1990-09-18" 74.75 76.75 74.125 76.375 4711200 5.12466
"1990-09-19" 77.125 77.25 75.25 75.25 3672000 5.049174
"1990-09-20" 74.75 74.875 73.625 74 4119200 4.965301
"1990-09-21" 73.875 74.25 71.125 72 9435200 4.831104
"1990-09-24" 71.875 72 70.625 71.625 4541600 4.805942
"1990-09-25" 71.875 74 71.625 73.5 4927200 4.931752
"1990-09-26" 73.875 74.125 71.5 72.125 5413600 4.839491
"1990-09-27" 73.375 73.5 70.5 72.375 5608000 4.856266
"1990-09-28" 71 73.875 71 72.875 7029600 4.889815
"1990-10-01" 74 77.5 73.625 77 7779200 5.166597
"1990-10-02" 77.375 79.375 77.375 77.75 6892800 5.216921
"1990-10-03" 77.625 78.5 76.625 77.125 3049600 5.174984
"1990-10-04" 76.5 78.625 76.125 78.625 4351200 5.275632
"1990-10-05" 77 79.25 76 79.125 7453600 5.309182
"1990-10-08" 80 80.25 79.375 80 3274400 5.367893
"1990-10-09" 78.75 79.625 76.5 76.875 6342400 5.15821
"1990-10-10" 76.75 77.375 74.625 75.375 7549600 5.057562
"1990-10-11" 75.5 75.75 72.875 73.5 10028000 4.931752
"1990-10-12" 73.75 75.5 73.125 75.375 9347200 5.057562
"1990-10-15" 75.125 77.5 74.25 76.5 6399200 5.167325
"1990-10-16" 76.5 77.125 75.375 75.75 5383200 5.116665
"1990-10-17" 74.875 76 73.75 74.875 7718400 5.057562
"1990-10-18" 75 78.5 75 78.125 7539200 5.277088
"1990-10-19" 79.5 80.625 78.75 80.375 11072000 5.429069
"1990-10-22" 80 82 79.75 81.375 7541600 5.496615
"1990-10-23" 80.75 82.75 80.5 81.125 6180800 5.479729
"1990-10-24" 81.25 81.875 80.625 80.625 4034400 5.445955
"1990-10-25" 80.5 80.625 78.25 78.375 5834400 5.293975
"1990-10-26" 77.75 78.25 77.5 77.625 3899200 5.243315
"1990-10-29" 77.625 79 77.25 77.625 5017600 5.243315
"1990-10-30" 77.375 79.125 77.125 79 5400000 5.336192
"1990-10-31" 79.25 79.5 78.25 78.625 4047200 5.310862
"1990-11-01" 79.125 79.25 77.625 79 3816000 5.336192
"1990-11-02" 78.875 79.875 78.75 79.5 2764800 5.369965
"1990-11-05" 79.5 79.875 78.75 79.625 3268000 5.378409
"1990-11-06" 79.625 80.375 79.125 79.875 5007200 5.395295
"1990-11-07" 79.625 80 78.375 78.75 3069600 5.319305
"1990-11-08" 78.75 80 78.625 79.25 4378400 5.353079
"1990-11-09" 80 81.25 79.75 80.625 3933600 5.445955
"1990-11-12" 80.875 82.25 80.625 82 5344800 5.538832
"1990-11-13" 82 82.125 81.125 81.125 3460000 5.479729
"1990-11-14" 81.625 82.875 81.375 82.625 3544800 5.581049
"1990-11-15" 82.625 82.75 81.5 81.625 4737600 5.513502
"1990-11-16" 82 82.375 80.375 80.875 6668000 5.462842
"1990-11-19" 81.75 82 81.375 81.875 3534400 5.530389
"1990-11-20" 81.875 82 81.25 81.5 3632800 5.505059
"1990-11-21" 81.5 82.125 80.625 81.75 5027200 5.521945
"1990-11-23" 81.875 82.5 81.625 81.75 1368000 5.521945
"1990-11-26" 81.125 81.625 80.5 81.625 4060000 5.513502
"1990-11-27" 81.875 82.5 81.25 81.875 4012800 5.530389
"1990-11-28" 82 82.75 81.625 82 3441600 5.538832
"1990-11-29" 81.75 82.125 80.875 81.5 4999200 5.505059
"1990-11-30" 81.375 83 80.375 82.875 7733600 5.597935
"1990-12-03" 83.625 83.625 82.625 83.125 5162400 5.614822
"1990-12-04" 83 84.125 82.5 83.875 4405600 5.665482
"1990-12-05" 83.875 84.75 83.625 84.75 4454400 5.724586
"1990-12-06" 85.75 86.375 84.5 84.625 8869600 5.716142
"1990-12-07" 84.875 85.625 84.375 85 3305600 5.741472
"1990-12-10" 84.625 85.75 84.625 85.25 2544800 5.758359
"1990-12-11" 85.375 85.75 84.5 85.75 3170400 5.792132
"1990-12-12" 85.5 86.875 85.5 86.75 4452800 5.859679
"1990-12-13" 86.875 86.875 86.25 86.5 2114400 5.842792
"1990-12-14" 85.5 86.125 85.375 85.875 3093600 5.800576
"1990-12-17" 85.625 85.75 85 85.75 2160000 5.792132
"1990-12-18" 85.625 87.25 85.625 86.875 3114400 5.868122
"1990-12-19" 86.875 87.75 86 86.375 4069600 5.834349
"1990-12-20" 85.75 86.875 85.625 86.5 3426400 5.842792
"1990-12-21" 87.25 87.25 86.375 86.375 11143200 5.834349
"1990-12-24" 86.25 86.5 85.75 86.375 1332800 5.834349
"1990-12-26" 86.5 86.75 86.125 86.625 1416800 5.851236
"1990-12-27" 86.375 86.875 86 86 1447200 5.809019
"1990-12-28" 85.75 86.375 85.625 85.875 1872800 5.800576
"1990-12-31" 86 86.625 85.5 86.625 2529600 5.851236
"1991-01-02" 86 86.625 85.375 85.5 2812000 5.775246
"1991-01-03" 85.5 85.875 84.5 84.625 5194400 5.716142
"1991-01-04" 84.625 84.875 83.5 83.75 5396000 5.657039
"1991-01-07" 83 83.25 81.875 82 4592800 5.538832
"1991-01-08" 82 82.75 81.5 81.875 6228800 5.530389
"1991-01-09" 82.625 83.625 79.875 79.875 6375200 5.395295
"1991-01-10" 80.75 81 79.5 80.875 4203200 5.462842
"1991-01-11" 80.75 80.75 79.875 80.25 4808800 5.420625
"1991-01-14" 79.125 79.625 78.375 79.5 7597600 5.403633
"1991-01-15" 79.875 80.125 79.625 80 3577600 5.437618
"1991-01-16" 79.625 81.25 79.5 80.375 3624800 5.463107
"1991-01-17" 83 83.625 82.125 83 9094400 5.641529
"1991-01-18" 82.5 83.125 82 82 14985600 5.573558
"1991-01-21" 81.25 81.625 81 81.25 3161600 5.522581
"1991-01-22" 81 81.25 79.875 80.25 4154400 5.45461
"1991-01-23" 79.875 79.875 79.125 79.25 5845600 5.38664
"1991-01-24" 79.625 80 78.25 78.25 7336800 5.31867
"1991-01-25" 79 80 78.25 80 7372800 5.437618
"1991-01-28" 80.625 80.875 77.375 77.5 10832800 5.267692
"1991-01-29" 77 77.125 76 76.75 12913600 5.216715
"1991-01-30" 76.625 77.75 76.625 76.75 11076800 5.216715
"1991-01-31" 76.875 79.25 76.875 79.25 11358400 5.38664
"1991-02-01" 79.375 80.375 78.75 79.625 7840000 5.412129
"1991-02-04" 80.125 80.375 79.875 80.25 5260800 5.45461
"1991-02-05" 80.5 81 79.75 80.125 7348000 5.446114
"1991-02-06" 80.125 83 79.875 82.625 9745600 5.61604
"1991-02-07" 82.375 83.5 80.75 81.5 9092000 5.539573
"1991-02-08" 81.5 82.375 81.25 82.25 4106400 5.590551
"1991-02-11" 82.5 84.75 82.375 84.75 7364000 5.760476
"1991-02-12" 84 85.375 83.75 84.375 8016000 5.734988
"1991-02-13" 84.25 84.5 83.25 84 5865600 5.709499
"1991-02-14" 84 84.25 82 82.625 6652800 5.61604
"1991-02-15" 83.25 85 82.5 85 12172000 5.777469
"1991-02-19" 85 85 83.75 84 7271200 5.709499
"1991-02-20" 83.625 83.625 82.625 82.875 4022400 5.633032
"1991-02-21" 82.75 83 81.5 81.5 5584000 5.539573
"1991-02-22" 81.375 83.625 81.125 82.5 7407200 5.607543
"1991-02-25" 83.25 83.875 81.75 83.75 6930400 5.692506
"1991-02-26" 83 84.5 83 83.75 8123200 5.692506
"1991-02-27" 82.875 83.625 81.625 81.625 8728800 5.54807
"1991-02-28" 82.375 82.5 80.75 81.25 9524000 5.522581
"1991-03-01" 80.25 82.375 80.125 82 8026400 5.573558
"1991-03-04" 82.25 83.25 82.125 83.125 7640000 5.650025
"1991-03-05" 83.625 85.375 83.375 84.75 6847200 5.760476
"1991-03-06" 85.375 85.5 84.5 85 8193600 5.777469
"1991-03-07" 84.625 85.375 84.625 85.25 4466400 5.794462
"1991-03-08" 85.5 87.625 85.375 87 7052800 5.913409
"1991-03-11" 86.375 86.5 85 85 5817600 5.777469
"1991-03-12" 85 85.5 84.375 84.5 6806400 5.743484
"1991-03-13" 84.25 85.25 84 84.875 4816800 5.768973
"1991-03-14" 85.25 86.375 85.25 85.875 8397600 5.836943
"1991-03-15" 85.875 86.375 85.125 85.75 9912000 5.828447
"1991-03-18" 85.75 86.75 85.25 86 4732000 5.845439
"1991-03-19" 84.875 85.125 83 83 7738400 5.641529
"1991-03-20" 83.25 83.875 82.625 83.625 5286400 5.68401
"1991-03-21" 84.125 84.5 83 83.25 6324800 5.658521
"1991-03-22" 83 83.125 82.125 82.25 6724800 5.590551
"1991-03-25" 82.125 83.125 82.125 82.75 4040800 5.624536
"1991-03-26" 82.75 85 82.75 85 4420000 5.777469
"1991-03-27" 85.125 85.375 84.25 84.625 4212000 5.75198
"1991-03-28" 84.875 85.5 84.875 85.125 2974400 5.785965
"1991-04-01" 84.75 85 84.25 84.625 3254400 5.75198
"1991-04-02" 84.75 85.375 84.75 85.25 4239200 5.794462
"1991-04-03" 85.125 85.625 84.625 85 5266400 5.777469
"1991-04-04" 85 85.5 84.125 85.125 3849600 5.785965
"1991-04-05" 85.375 86.25 84.375 84.75 6179200 5.760476
"1991-04-08" 84.75 85.125 84.25 85 3547200 5.777469
"1991-04-09" 84.5 85 83.5 84.375 4673600 5.734988
"1991-04-10" 83.75 85.25 83.125 83.5 6778400 5.675514
"1991-04-11" 84.5 86 84.25 85.5 7008000 5.811454
"1991-04-12" 86.625 87.875 86.125 87.5 8632000 5.947395
"1991-04-15" 87.375 87.625 87 87.5 6067200 5.981575
"1991-04-16" 87.5 89.5 87 89.375 7108000 6.109752
"1991-04-17" 89 90.25 88.75 89.5 6971200 6.118297
"1991-04-18" 89.5 90 89.125 89.25 4210400 6.101207
"1991-04-19" 88.5 88.75 86.625 87.25 9977600 5.964485
"1991-04-22" 87.375 87.625 85.625 86.125 4493600 5.887579
"1991-04-23" 86 86 84.375 84.875 5746400 5.802128
"1991-04-24" 84.625 84.75 82.875 84 9056000 5.742312
"1991-04-25" 83.25 84 83 83 5726400 5.673951
"1991-04-26" 82.875 84.5 82.875 83.75 5028800 5.725222
"1991-04-29" 83.75 84.625 83.25 83.25 5080000 5.691041
"1991-04-30" 83.25 85 82.875 83.875 11173600 5.733767
"1991-05-01" 83.875 84.375 83.5 83.625 5775200 5.716677
"1991-05-02" 84 84.375 83.625 83.625 4603200 5.716677
"1991-05-03" 83.5 83.875 82.625 83.375 7236000 5.699587
"1991-05-06" 83.125 83.125 82.625 82.75 4185600 5.656861
"1991-05-07" 82.625 83 82.125 82.125 4217600 5.614135
"1991-05-08" 82 83.125 81.875 82.75 6103200 5.656861
"1991-05-09" 82.875 83.5 82.5 83.25 6285600 5.691041
"1991-05-10" 83.375 83.375 82.125 82.375 4700000 5.631226
"1991-05-13" 82.625 83 82.5 82.625 4576800 5.648316
"1991-05-14" 82.125 82.5 81.875 81.875 4071200 5.597045
"1991-05-15" 82.25 82.75 81.875 82.125 5079200 5.614135
"1991-05-16" 82.25 82.75 82 82.125 5890400 5.614135
"1991-05-17" 81.875 82.5 81.625 82 7313600 5.60559
"1991-05-20" 82.375 82.75 82.125 82.125 2374400 5.614135
"1991-05-21" 82.25 82.75 82 82.125 6184800 5.614135
"1991-05-22" 82.25 82.75 82.25 82.625 3943200 5.648316
"1991-05-23" 82.75 83.375 82.25 82.5 5143200 5.639771
"1991-05-24" 82.375 82.875 82.375 82.5 2700800 5.639771
"1991-05-28" 82.875 83.5 82.5 83.25 5828000 5.691041
"1991-05-29" 83.5 83.625 83 83.625 3848000 5.716677
"1991-05-30" 83.625 86 83.5 85.5 9130400 5.844853
"1991-05-31" 85.875 86 84.75 85.125 7054400 5.819218
"1991-06-03" 85.375 85.75 83.625 83.875 5021600 5.733767
"1991-06-04" 83.625 83.875 83.375 83.75 3465600 5.725222
"1991-06-05" 84 84 82.875 83 4063200 5.673951
"1991-06-06" 83 83.25 82.375 82.375 5061600 5.631226
"1991-06-07" 82.375 83.125 82.25 82.75 5148800 5.656861
"1991-06-10" 82.5 83.375 82.5 82.625 3685600 5.648316
"1991-06-11" 83.625 84.25 83.375 83.375 6919200 5.699587
"1991-06-12" 83.25 83.25 82.375 83 6102400 5.673951
"1991-06-13" 83 83.875 82.875 83.875 3369600 5.733767
"1991-06-14" 83.75 84.625 83.75 84.5 2881600 5.776492
"1991-06-17" 84.5 84.875 84.375 84.75 2080800 5.793583
"1991-06-18" 84.375 84.75 83.375 83.375 3380000 5.699587
"1991-06-19" 82.5 82.75 80.75 81 12304800 5.537229
"1991-06-20" 80.875 81 79.75 80.375 6553600 5.494504
"1991-06-21" 80.125 80.375 79.375 80.125 9789600 5.477414
"1991-06-24" 80 80.125 78.625 78.75 5283200 5.383418
"1991-06-25" 79.125 79.125 77 77.625 4960800 5.306512
"1991-06-26" 77.375 77.75 76 77.375 817600 5.289421
"1991-06-27" 78.25 78.375 77 77.25 3942400 5.280876
"1991-06-28" 77.125 77.5 76.375 77.375 5002400 5.289421
"1991-07-01" 78.125 79.75 77.75 79.5 6104800 5.434688
"1991-07-02" 79.5 79.875 79.25 79.625 4137600 5.443233
"1991-07-03" 79.375 79.375 78.875 78.875 4080800 5.391963
"1991-07-05" 78.5 79.75 78.5 79 1677600 5.400508
"1991-07-08" 78.5 80 78.25 79.875 2558400 5.460324
"1991-07-09" 79.875 80.125 79.25 79.25 3761600 5.417598
"1991-07-10" 79.625 80.125 78.75 79.125 3386400 5.409053
"1991-07-11" 78.875 79.375 78.75 79.375 3352800 5.426143
"1991-07-12" 79.625 80.5 79.375 80 4463200 5.468869
"1991-07-15" 79.75 80.625 79.75 80.375 3584000 5.529061
"1991-07-16" 80.375 80.75 80.125 80.375 2620800 5.529061
"1991-07-17" 80.25 80.625 80 80 2532000 5.503264
"1991-07-18" 79.875 80.375 79.875 80.25 2663200 5.520462
"1991-07-19" 80.25 80.375 80.125 80.375 4649600 5.529061
"1991-07-22" 80.5 81 79.625 80 10270400 5.503264
"1991-07-23" 79.875 80 78.25 78.375 3890400 5.391479
"1991-07-24" 78.375 79.375 78.375 79.375 3968800 5.46027
"1991-07-25" 79.625 79.625 78.5 79.375 2694400 5.46027
"1991-07-26" 79.25 79.5 78.875 78.875 3425600 5.425874
"1991-07-29" 79 79.5 78.875 79.5 2698400 5.468869
"1991-07-30" 79.625 81.125 79.625 81.125 3849600 5.580654
"1991-07-31" 81.125 81.625 80.375 80.75 3147200 5.554857
"1991-08-01" 80.5 80.625 80 80.625 3169600 5.546258
"1991-08-02" 81.25 81.75 80.5 81 3247200 5.572055
"1991-08-05" 81 82.375 80.625 81.625 7826400 5.615049
"1991-08-06" 81.75 83.125 81.125 83.125 4072000 5.718235
"1991-08-07" 82.875 83 82.125 82.25 2250400 5.658043
"1991-08-08" 82.75 82.875 81 81.25 4072000 5.589253
"1991-08-09" 81.375 82.25 81.125 81.125 3613600 5.580654
"1991-08-12" 81.25 82.375 81.125 82.125 1958400 5.649445
"1991-08-13" 82.375 83.25 82.25 82.625 3130400 5.68384
"1991-08-14" 82.875 83.5 82.375 82.75 2295200 5.692439
"1991-08-15" 82.5 83.5 82.5 82.875 2880000 5.701038
"1991-08-16" 82.875 83.25 81.625 82.125 4144000 5.649445
"1991-08-19" 80.25 81.375 80 80 4559200 5.503264
"1991-08-20" 80.5 80.75 79.625 80.375 3074400 5.529061
"1991-08-21" 81 82.125 81 81.75 4959200 5.623648
"1991-08-22" 82.125 82.25 81.5 81.5 2226400 5.60645
"1991-08-23" 81.75 84.125 81.75 83.25 4649600 5.726834
"1991-08-26" 83.5 83.875 82.75 82.75 1909600 5.692439
"1991-08-27" 83 83.25 82.625 83.125 1804000 5.718235
"1991-08-28" 83.25 83.5 82.75 83 3352800 5.709636
"1991-08-29" 83.125 83.5 82.75 83.5 1744000 5.744032
"1991-08-30" 83.5 83.5 82.625 83.5 1627200 5.744032
"1991-09-03" 83.375 83.875 82.625 82.625 2702400 5.68384
"1991-09-04" 82.625 83.125 82.25 83.125 3281600 5.718235
"1991-09-05" 83.125 83.25 82.375 82.75 2232000 5.692439
"1991-09-06" 83.125 83.375 82.5 82.625 2781600 5.68384
"1991-09-09" 82.375 82.875 82 82.25 1489600 5.658043
"1991-09-10" 82.25 82.375 82 82.25 2937600 5.658043
"1991-09-11" 82.25 82.625 82.125 82.25 2352800 5.658043
"1991-09-12" 82.75 83.25 82.625 83 2522400 5.709636
"1991-09-13" 83.125 83.375 82.5 82.75 2516000 5.692439
"1991-09-16" 83 84 82.75 84 3983200 5.778427
"1991-09-17" 83.875 84.375 83.75 83.875 2604000 5.769828
"1991-09-18" 83.625 84.75 83.625 84.75 2811200 5.83002
"1991-09-19" 84.875 85.375 84.75 85.125 4267200 5.855817
"1991-09-20" 85.125 85.125 83.875 84.375 6307200 5.804224
"1991-09-23" 84.375 84.625 83.625 83.875 3670400 5.769828
"1991-09-24" 84.125 85 84 84.75 3556800 5.83002
"1991-09-25" 84.875 84.875 84.25 84.25 3008000 5.795625
"1991-09-26" 84.125 84.125 83.5 83.5 3167200 5.744032
"1991-09-27" 83.625 83.875 83.5 83.875 2360800 5.769828
"1991-09-30" 84 84.875 83.375 84.875 3188000 5.838619
"1991-10-01" 84.875 85.25 84.625 84.875 2736000 5.838619
"1991-10-02" 85.125 85.125 84.375 84.625 1953600 5.821422
"1991-10-03" 84.375 84.5 83.75 83.875 1816800 5.769828
"1991-10-04" 84 84.25 83.375 83.375 1899200 5.735433
"1991-10-07" 83.375 83.75 83.25 83.75 3116000 5.76123
"1991-10-08" 83.75 84 81.25 81.75 9552800 5.623648
"1991-10-09" 81.25 82.375 81.25 81.875 6096000 5.632247
"1991-10-10" 81.75 83.5 81.625 83.25 3490400 5.726834
"1991-10-11" 82.875 83.5 82.75 82.875 3212000 5.735485
"1991-10-14" 83 83.5 82.875 83.5 1858400 5.778739
"1991-10-15" 83.5 84 83 83.75 3196000 5.796041
"1991-10-16" 83.625 83.625 82.75 82.875 3043200 5.735485
"1991-10-17" 82.875 83.5 82.875 83 2312000 5.744136
"1991-10-18" 83.25 83.25 82.5 82.875 3688800 5.735485
"1991-10-21" 82.875 82.875 82.125 82.375 2268000 5.700882
"1991-10-22" 82.375 82.625 80.25 80.625 4188800 5.57977
"1991-10-23" 80.625 80.875 80.125 80.625 2800000 5.57977
"1991-10-24" 80.625 80.75 79 80 9057600 5.536516
"1991-10-25" 80.75 81.75 80.375 81.625 3698400 5.648977
"1991-10-28" 81.75 83.5 81.5 83.125 3092000 5.752786
"1991-10-29" 83.25 84.5 82.5 84.25 4842400 5.830644
"1991-10-30" 84.25 84.25 83.375 83.625 2383200 5.78739
"1991-10-31" 83.625 83.625 83 83.625 2154400 5.78739
"1991-11-01" 83.75 84.5 82.875 83.375 3751200 5.770088
"1991-11-04" 83 83.125 82.75 83 1796000 5.744136
"1991-11-05" 83.25 83.875 83 83.25 1963200 5.761437
"1991-11-06" 83.125 83.625 83 83.5 2254400 5.778739
"1991-11-07" 83.125 83.625 83.125 83.125 2158400 5.752786
"1991-11-08" 83.5 83.625 82.625 82.625 2448800 5.718183
"1991-11-11" 82.625 83.25 82.625 83 1744800 5.744136
"1991-11-12" 83.25 84.375 83.25 84.25 2123200 5.830644
"1991-11-13" 84 84.125 83.625 84.125 2124800 5.821993
"1991-11-14" 84.375 84.875 84.125 84.5 3616000 5.847945
"1991-11-15" 84.625 84.875 81.5 81.5 5628000 5.640326
"1991-11-18" 81.75 82.625 81.5 82.375 4823200 5.700882
"1991-11-19" 82 82.125 80.375 81.25 3513600 5.623024
"1991-11-20" 81.375 81.75 80.5 80.75 3182400 5.588421
"1991-11-21" 80.5 81 80.25 80.5 3429600 5.57112
"1991-11-22" 80.625 80.75 78.75 79.125 4884000 5.475961
"1991-11-25" 79.25 81 79.125 81 4148000 5.605723
"1991-11-26" 81 81.875 79.75 81.375 3865600 5.631675
"1991-11-27" 81.125 82.125 81.125 81.625 1536000 5.648977
"1991-11-29" 81.375 81.5 80.875 81 1154400 5.605723
"1991-12-02" 80.125 82.5 80 82.375 2907200 5.700882
"1991-12-03" 82.125 83.125 82 82.875 4013600 5.735485
"1991-12-04" 82.875 83.25 82.625 83.125 3052800 5.752786
"1991-12-05" 82.75 83 82.25 82.75 2309600 5.726834
"1991-12-06" 82 83.75 82 83.25 3340800 5.761437
"1991-12-09" 83.125 83.5 82.375 82.375 2625600 5.700882
"1991-12-10" 82.375 82.875 81.875 82.5 3114400 5.709532
"1991-12-11" 83.25 83.25 82.125 82.625 3078400 5.718183
"1991-12-12" 83.125 83.75 82.875 83 2678400 5.744136
"1991-12-13" 83.5 84 83.125 83.875 3412800 5.804691
"1991-12-16" 84.125 85.25 83.875 84.75 4818400 5.865247
"1991-12-17" 85.25 85.375 84.75 85 3702400 5.882549
"1991-12-18" 85.125 85.25 84.625 85 3593600 5.882549
"1991-12-19" 85 85.75 84.625 85.75 3423200 5.934453
"1991-12-20" 86.5 86.75 85.875 86.375 9264800 5.977707
"1991-12-23" 86.25 87.875 86.125 87.625 3113600 6.064216
"1991-12-24" 87.5 88.5 87.5 87.625 2465600 6.064216
"1991-12-26" 87.875 89.5 87.875 89.25 2250400 6.176676
"1991-12-27" 89.625 90.375 89.625 90.375 2905600 6.254533
"1991-12-30" 90 94.375 90 93.75 6574400 6.488105
"1991-12-31" 93.5 95.375 92.375 93.875 5036000 6.496756
"1992-01-02" 93 93.375 91.75 93 4729600 6.4362
"1992-01-03" 93 93.25 92.375 92.5 4150400 6.401597
"1992-01-06" 92.125 92.375 90.625 91.875 5006400 6.358343
"1992-01-07" 91.75 92.375 91.125 91.875 4540000 6.358343
"1992-01-08" 91.625 93.625 91.5 92 4496000 6.366994
"1992-01-09" 91.875 92.875 91.25 92.5 3532800 6.401597
"1992-01-10" 92.375 94.25 92.375 93.75 4709600 6.488105
"1992-01-13" 93.25 94.625 93.25 94.125 4528000 6.514057
"1992-01-14" 93.875 97.625 93.875 96.875 5437600 6.704375
"1992-01-15" 96.5 96.875 95 95.25 4316000 6.591915
"1992-01-16" 93.5 94.25 91.5 92.625 5527200 6.410248
"1992-01-17" 92 92.625 90.25 90.25 6772000 6.279782
"1992-01-20" 90.375 91.5 90.375 91.375 2984000 6.358061
"1992-01-21" 91.75 92.5 91.25 92.5 2811200 6.436341
"1992-01-22" 93.125 96 92.875 95.875 5907200 6.671181
"1992-01-23" 95.625 98.75 95.5 98 7874400 6.819043
"1992-01-24" 97.75 98.625 96.5 98.25 4776000 6.836438
"1992-01-27" 97.5 98 96.625 97.125 3584800 6.758158
"1992-01-28" 99 103.25 98.75 102.625 14544000 7.14086
"1992-01-29" 101.5 107 101.25 104.125 14589600 7.245233
"1992-01-30" 103.625 104.125 102 103.25 5825600 7.184348
"1992-01-31" 103.25 103.75 101.25 103.75 4166400 7.219139
"1992-02-03" 103.25 103.75 100.75 100.875 4264000 7.019091
"1992-02-04" 100.625 102.25 100.25 101.875 4474400 7.088673
"1992-02-05" 102.75 104.875 102.375 104 4844800 7.236535
"1992-02-06" 103.375 103.375 100.875 101.375 3608000 7.053882
"1992-02-07" 102 102.5 100.375 100.625 3699200 7.001696
"1992-02-10" 100.75 101 100.125 100.625 2156000 7.001696
"1992-02-11" 100.375 101 99.5 100.25 2740000 6.975602
"1992-02-12" 99.75 101.5 99.75 101 3020000 7.027789
"1992-02-13" 100.25 101.5 100.25 100.375 3290400 6.9843
"1992-02-14" 98.5 100 98.5 100 3194400 6.958207
"1992-02-18" 99.75 100.375 98.25 98.25 3380000 6.836438
"1992-02-19" 98 99.625 97.25 98.875 3730400 6.879927
"1992-02-20" 99.5 101.5 99.25 100.625 4334400 7.001696
"1992-02-21" 100.25 102.5 100.25 102.25 4333600 7.114766
"1992-02-24" 102.125 102.75 101.5 101.875 2333600 7.088673
"1992-02-25" 101.625 101.875 99.5 100.625 3370400 7.001696
"1992-02-26" 100.5 101.25 99.75 101 3184800 7.027789
"1992-02-27" 101 103 100.625 101.875 3939200 7.088673
"1992-02-28" 102.75 102.875 101.375 101.625 4283200 7.071278
"1992-03-02" 101.25 101.875 100.125 101.5 2439200 7.06258
"1992-03-03" 102.25 102.375 101.625 102.25 3196800 7.114766
"1992-03-04" 102.75 103 101.625 101.625 4017600 7.071278
"1992-03-05" 101.25 101.75 99.125 99.75 3027200 6.940811
"1992-03-06" 99.75 99.875 98.625 99.125 2608800 6.897322
"1992-03-09" 98.75 99 98.25 98.75 2208800 6.871229
"1992-03-10" 99 100.875 98.75 99.375 3247200 6.914718
"1992-03-11" 99.25 99.875 98.375 98.5 2243200 6.853834
"1992-03-12" 98.625 99 98.5 98.625 2158400 6.862531
"1992-03-13" 99.125 99.25 98.5 98.875 2105600 6.879927
"1992-03-16" 98.75 98.875 97.75 98.5 2645600 6.853834
"1992-03-17" 98.75 100.375 98.75 99.875 3516000 6.949509
"1992-03-18" 99.5 100.375 98.75 99.125 2932000 6.897322
"1992-03-19" 99.125 99.625 99 99.375 1436800 6.914718
"1992-03-20" 99.375 100.5 99 100.5 5604800 6.992998
"1992-03-23" 100.125 100.25 99.75 100 1707200 6.958207
"1992-03-24" 100.25 101.125 99.75 100.5 3438400 6.992998
"1992-03-25" 100.5 101.75 100.25 101.125 2285600 7.036487
"1992-03-26" 101.5 102 100.75 101 2200800 7.027789
"1992-03-27" 100.875 101.25 99.75 100 1384800 6.958207
"1992-03-30" 100 101 99.5 100.125 2503200 6.966905
"1992-03-31" 99.875 102.75 99.375 102.25 4728000 7.114766
"1992-04-01" 101.5 102.375 101.125 102.375 3610400 7.123464
"1992-04-02" 102.125 102.25 100.75 101.375 2722400 7.053882
"1992-04-03" 101.125 102.25 101 102 2355200 7.097371
"1992-04-06" 102.125 102.25 100.625 100.75 2616800 7.010393
"1992-04-07" 100.625 100.625 97.75 97.75 4459200 6.801647
"1992-04-08" 97.125 97.5 96.125 96.625 5392800 6.723367
"1992-04-09" 96.875 99 96.875 98.75 4311200 6.871229
"1992-04-10" 99.75 100.375 99.625 99.75 2706400 6.940811
"1992-04-13" 99.875 100.125 99.25 100 1437600 6.958207
"1992-04-14" 100.25 104.5 99.875 104.5 5326400 7.271326
"1992-04-15" 105 105.625 103.75 104.5 4818400 7.271326
"1992-04-16" 104.625 104.75 103.25 103.375 5227200 7.193046
"1992-04-20" 101.875 102.125 99.875 100 3741600 6.995425
"1992-04-21" 100.5 100.625 99.875 100.5 2328000 7.030403
"1992-04-22" 100.75 100.75 99.875 100.375 1624800 7.021658
"1992-04-23" 100.375 100.75 98.875 99.75 3262400 6.977937
"1992-04-24" 100.75 103 100.25 102.125 4641600 7.144078
"1992-04-27" 103 104.25 102.75 103.5 4477600 7.240265
"1992-04-28" 102.5 103.125 101.625 101.75 3721600 7.117845
"1992-04-29" 101.875 102.125 100.5 100.625 3441600 7.039147
"1992-04-30" 101.125 103.25 100.875 103.25 3907200 7.222777
"1992-05-01" 102.75 103.25 102 102.25 3127200 7.152822
"1992-05-04" 102.25 104 102.25 103.625 1792000 7.24901
"1992-05-05" 102.875 103 101.5 101.625 3208000 7.109101
"1992-05-06" 102.75 103.5 102.125 103 4167200 7.205288
"1992-05-07" 103.125 103.875 103.125 103.5 1872800 7.240265
"1992-05-08" 103.75 104.625 102.625 104.5 2662400 7.31022
"1992-05-11" 104.25 104.75 104.125 104.625 2315200 7.318964
"1992-05-12" 104.5 104.625 103.125 103.625 3948800 7.24901
"1992-05-13" 103.375 104 103 103.875 2528800 7.266498
"1992-05-14" 103.25 104.5 102.625 104.375 2804000 7.301475
"1992-05-15" 103.75 105.375 103.25 104 6414400 7.275242
"1992-05-18" 103.875 104.25 103.625 104.25 2175200 7.292731
"1992-05-19" 103.875 104.125 103.125 104 3632000 7.275242
"1992-05-20" 103.25 103.875 103.25 103.375 2704000 7.231521
"1992-05-21" 103.375 103.875 103 103.375 2927200 7.231521
"1992-05-22" 103.125 103.25 101.75 102.5 3124000 7.170311
"1992-05-26" 102.25 102.25 101.625 101.75 2401600 7.117845
"1992-05-27" 101.75 104.375 101.75 103.375 3308800 7.231521
"1992-05-28" 103.5 103.5 101.5 103.5 3898400 7.240265
"1992-05-29" 103.5 103.625 102.75 102.75 4602400 7.1878
"1992-06-01" 102.5 104.875 102 104.25 3208000 7.292731
"1992-06-02" 104 104.125 103 103 2564800 7.205288
"1992-06-03" 103.125 104.75 103.125 103.875 3524800 7.266498
"1992-06-04" 103.75 103.75 102.875 103 4119200 7.205288
"1992-06-05" 102.5 102.625 100.5 100.625 4377600 7.039147
"1992-06-08" 100.25 102.25 100.125 102 2543200 7.135334
"1992-06-09" 102 102 100.125 100.5 3208800 7.030403
"1992-06-10" 100.25 100.5 99.25 99.375 4397600 6.951704
"1992-06-11" 99 99.5 98.25 99.375 5069600 6.951704
"1992-06-12" 99.75 101.25 98.375 100 7338400 6.995425
"1992-06-15" 49.125 50 49.125 49.625 2918400 6.94296
"1992-06-16" 49.75 49.875 48.875 48.875 2797600 6.838028
"1992-06-17" 48.5 48.5 46.5 46.5 5489600 6.505746
"1992-06-18" 46.5 47.125 45.625 46.125 4890400 6.45328
"1992-06-19" 46.125 46.75 46.125 46.375 5907200 6.488257
"1992-06-22" 46.125 47.5 46 47.25 2635200 6.610677
"1992-06-23" 47.5 47.75 46.75 47 3143200 6.5757
"1992-06-24" 47 47.5 46.625 46.75 2293200 6.540723
"1992-06-25" 46.75 47 46.125 46.5 2394800 6.505746
"1992-06-26" 46.25 46.375 45.5 46.125 3078800 6.45328
"1992-06-29" 45.875 46.125 45.5 45.875 2460800 6.418303
"1992-06-30" 46 46.25 45.75 46 3852800 6.435791
"1992-07-01" 46 46.5 45.875 46.375 4771200 6.488257
"1992-07-02" 46.875 47.75 46.375 47.75 5056000 6.680631
"1992-07-06" 48 49.25 47.875 49.125 3944000 6.873005
"1992-07-07" 49.375 49.75 48.75 48.875 4739600 6.838028
"1992-07-08" 48.375 48.875 48.25 48.875 3048400 6.838028
"1992-07-09" 48.875 49.5 48.75 48.875 3537200 6.838028
"1992-07-10" 48.875 49.75 48.875 49.625 2803200 6.94296
"1992-07-13" 49.875 50 49.625 50 2903200 6.995425
"1992-07-14" 49.875 50.5 49.75 50.25 2811200 7.030403
"1992-07-15" 50.5 51.5 50.25 51.125 3513200 7.152822
"1992-07-16" 51.125 51.375 50.875 51.125 2832000 7.152822
"1992-07-17" 50.625 50.75 50.125 50.75 2896800 7.100357
"1992-07-20" 49.75 50.125 49.375 49.75 1834400 6.99837
"1992-07-21" 50.25 50.875 50 50.625 1916000 7.121457
"1992-07-22" 50 50.25 49.5 49.75 2481200 6.99837
"1992-07-23" 49.625 50 49.625 50 1844800 7.033538
"1992-07-24" 49.75 50 49.5 49.5 1728400 6.963203
"1992-07-27" 49.5 49.625 48.75 48.75 1730000 6.8577
"1992-07-28" 48.75 49.25 48.25 49 3337600 6.892867
"1992-07-29" 49 49.75 48.75 49.375 2860800 6.945619
"1992-07-30" 49.375 50.375 49.25 50.125 3219600 7.051122
"1992-07-31" 50.375 50.625 50.125 50.625 2133200 7.121457
"1992-08-03" 50.625 51 50.5 50.75 2143600 7.139041
"1992-08-04" 50.5 50.75 49.875 50.375 1858000 7.08629
"1992-08-05" 50.25 50.5 50 50.25 1704800 7.068706
"1992-08-06" 50 50.125 49.5 49.625 2011200 6.980787
"1992-08-07" 49.5 50.75 49.5 49.875 2914000 7.015954
"1992-08-10" 49 49.25 48.625 49.25 2178400 6.928035
"1992-08-11" 49.25 49.375 48 48.25 3212400 6.787364
"1992-08-12" 47.75 48.125 47.375 47.75 3303600 6.717029
"1992-08-13" 47.875 48.25 47.75 48 2561200 6.752197
"1992-08-14" 48.375 48.5 48 48.25 1970000 6.787364
"1992-08-17" 48.625 48.875 48.375 48.75 1813600 6.8577
"1992-08-18" 49 49.375 48.75 49 2798000 6.892867
"1992-08-19" 49 49.125 48.5 48.5 2180400 6.822532
"1992-08-20" 48.625 48.625 48 48.25 2645200 6.787364
"1992-08-21" 48.875 49.25 48.25 48.25 3880400 6.787364
"1992-08-24" 48 48.125 47.625 48 1928800 6.752197
"1992-08-25" 48.125 48.25 47.375 48 2748800 6.752197
"1992-08-26" 48 48.125 47.125 47.25 3709600 6.646693
"1992-08-27" 47.5 47.875 47.375 47.625 3573600 6.699445
"1992-08-28" 47.875 47.875 47.125 47.25 3032000 6.646693
"1992-08-31" 47.125 47.25 46.5 46.875 3030800 6.593942
"1992-09-01" 46.5 46.875 46.5 46.75 4196800 6.576358
"1992-09-02" 47 47 46.625 46.875 2082800 6.593942
"1992-09-03" 46.875 47.125 46.25 46.625 4248800 6.558774
"1992-09-04" 46.625 46.625 46.25 46.375 1798400 6.523607
"1992-09-08" 46.5 46.625 46.125 46.5 2696400 6.54119
"1992-09-09" 46.75 47.125 46.625 47.125 2197600 6.62911
"1992-09-10" 47.625 48.5 47.5 48.5 5467200 6.822532
"1992-09-11" 48.625 49 48.5 49 3531200 6.892867
"1992-09-14" 49.375 49.875 49 49.75 4542400 6.99837
"1992-09-15" 49.5 49.75 48.625 48.625 3316400 6.840116
"1992-09-16" 48.5 49.125 48.25 48.5 3652400 6.822532
"1992-09-17" 48.5 50.25 48.375 48.875 4837200 6.875283
"1992-09-18" 48.875 49 48.625 48.75 4283200 6.8577
"1992-09-21" 48.875 48.875 48.125 48.375 1870800 6.804948
"1992-09-22" 48.375 48.5 47.625 47.75 2964000 6.717029
"1992-09-23" 48 48.875 47.875 48.875 2406400 6.875283
"1992-09-24" 48.75 49 48.5 49 1291200 6.892867
"1992-09-25" 49 49 48.125 48.375 1728000 6.804948
"1992-09-28" 48.375 49 48.25 48.75 2026800 6.8577
"1992-09-29" 49 49 48.5 48.875 1518000 6.875283
"1992-09-30" 49 49.5 48.875 49.375 2303200 6.945619
"1992-10-01" 49.625 49.625 49 49.375 2070800 6.945619
"1992-10-02" 49.375 49.375 48.75 48.75 2032000 6.8577
"1992-10-05" 48.5 49.375 47.375 49.375 4117200 6.945619
"1992-10-06" 49.5 49.625 49.125 49.625 3090000 6.980787
"1992-10-07" 49.75 49.875 48.125 49 3037200 6.892867
"1992-10-08" 49.375 49.875 49 49.875 2275200 7.015954
"1992-10-09" 49.75 49.875 49 49.25 1377200 6.928035
"1992-10-12" 49.25 49.75 49.25 49.625 1180000 6.980787
"1992-10-13" 49.625 50.5 49.25 50.5 3095600 7.103873
"1992-10-14" 50.5 51.125 50.25 50.875 3817600 7.156625
"1992-10-15" 50.375 51 50.375 50.75 2139600 7.139041
"1992-10-16" 50.75 51 50 51 3908800 7.174209
"1992-10-19" 50.625 51.875 50.5 51.625 2459200 7.301499
"1992-10-20" 51.625 52 51 51.125 2696800 7.230783
"1992-10-21" 51.5 51.625 51.125 51.375 1962400 7.266141
"1992-10-22" 52 52.5 51.5 51.875 4223600 7.336858
"1992-10-23" 51.875 52.125 51 51 2668400 7.213104
"1992-10-26" 51.75 53.5 51.5 53.5 6067600 7.566687
"1992-10-27" 53.5 53.5 52.375 53 2252800 7.49597
"1992-10-28" 52.5 52.625 52.125 52.5 1676400 7.425254
"1992-10-29" 52.5 52.625 52 52.625 2353600 7.442933
"1992-10-30" 52.625 53 52.5 52.875 1917600 7.478291
"1992-11-02" 52.625 53.125 52.5 53 2306000 7.49597
"1992-11-03" 53 53.125 52.375 53.125 2364800 7.51365
"1992-11-04" 52.875 53.125 51.875 52.125 1672000 7.372216
"1992-11-05" 52.125 53.25 52.125 53.25 2206800 7.531329
"1992-11-06" 53.25 53.75 53 53.25 2356400 7.531329
"1992-11-09" 52.875 53 52.375 52.625 2618800 7.442933
"1992-11-10" 52.375 52.75 52 52.75 2060400 7.460612
"1992-11-11" 52.75 54.5 52.5 54.5 314800 7.70812
"1992-11-12" 54 54.5 53.875 54.5 2284000 7.70812
"1992-11-13" 54 54.125 53.625 53.75 1363600 7.602045
"1992-11-16" 54 54.25 53.875 54.125 1286800 7.655083
"1992-11-17" 54 54.125 53 53.5 2218400 7.566687
"1992-11-18" 53.5 54.375 53.375 54 2366000 7.637404
"1992-11-19" 54.125 54.625 54 54.625 1792800 7.7258
"1992-11-20" 54.875 55 54.25 54.25 4146000 7.672762
"1992-11-23" 54.375 54.625 53.375 53.875 1814000 7.619725
"1992-11-24" 53.875 55 53.625 54.625 2874400 7.7258
"1992-11-25" 54.875 55 54.375 54.5 1370400 7.70812
"1992-11-27" 54.625 55 54.125 54.375 1076400 7.690441
"1992-11-30" 54.375 54.5 53.625 54.25 2330000 7.672762
"1992-12-01" 54 54.375 53.625 53.75 2484400 7.602045
"1992-12-02" 54 54.125 53.25 53.375 1818400 7.549008
"1992-12-03" 53.875 54.25 53.625 53.625 1366400 7.584366
"1992-12-04" 53.75 53.75 53 53.25 1808400 7.531329
"1992-12-07" 53.625 53.75 53 53.625 1990800 7.584366
"1992-12-08" 53.375 53.375 52.875 53 1750400 7.49597
"1992-12-09" 53.25 53.625 53.125 53.5 1655200 7.566687
"1992-12-10" 53.25 53.25 52.75 53.125 2262400 7.51365
"1992-12-11" 52.75 53 52.125 52.375 1423200 7.407574
"1992-12-14" 52.25 52.625 52.125 52.25 2099600 7.389895
"1992-12-15" 52.125 52.375 52.125 52.125 2561600 7.372216
"1992-12-16" 52.25 52.75 52 52.125 2539200 7.372216
"1992-12-17" 52.375 52.75 52.25 52.75 2124800 7.460612
"1992-12-18" 53.25 54.375 53 54.25 7466400 7.672762
"1992-12-21" 54.25 54.375 54 54.25 2939200 7.672762
"1992-12-22" 54.5 54.75 54 54.75 2190000 7.743479
"1992-12-23" 54.5 55.75 54.375 55.125 3671600 7.796516
"1992-12-24" 55.25 55.625 55.125 55.625 1117600 7.867233
"1992-12-28" 55.25 55.625 54.75 54.875 2749200 7.761158
"1992-12-29" 54.75 55 53.75 54 2138000 7.637404
"1992-12-30" 54.375 54.625 54 54.25 2849600 7.672762
"1992-12-31" 54.375 54.375 53.625 53.625 1336400 7.584366
"1993-01-04" 53.875 54 52.875 53.25 3498000 7.531329
"1993-01-05" 53.375 53.75 52.875 53 5549600 7.49597
"1993-01-06" 52.75 53.125 51.625 52 5225200 7.354537
"1993-01-07" 52 52.375 51 51.25 6669600 7.248462
"1993-01-08" 50.5 50.625 49.375 49.75 5945600 7.036312
"1993-01-11" 49.75 49.875 49 49.25 5250400 6.965595
"1993-01-12" 49.375 49.75 49 49.375 3882400 6.983274
"1993-01-13" 49.375 50.25 49.125 50 3125600 7.07167
"1993-01-14" 50 50.5 49.875 50.5 2724800 7.142387
"1993-01-15" 50.5 51.25 50.25 51 5464800 7.252598
"1993-01-18" 51.25 51.25 50.25 50.375 2464400 7.163718
"1993-01-19" 50.5 50.625 49.625 49.75 2604800 7.074838
"1993-01-20" 49.875 50 49.5 49.5 2236000 7.039286
"1993-01-21" 49.5 49.75 49.125 49.5 1956000 7.039286
"1993-01-22" 49.75 50.5 49.625 50.25 3032400 7.145942
"1993-01-25" 50.25 51.5 50.25 51.25 2790000 7.28815
"1993-01-26" 51.125 51.125 49.875 50 2378400 7.11039
"1993-01-27" 50 50.25 49.625 49.625 3421200 7.057062
"1993-01-28" 50 50.125 49.5 49.75 2546400 7.074838
"1993-01-29" 50.25 50.375 49.625 49.75 4040000 7.074838
"1993-02-01" 50 50.375 49.75 50.25 3292400 7.145942
"1993-02-02" 50 50.5 50 50 2364400 7.11039
"1993-02-03" 50.25 50.75 50.25 50.625 2091600 7.19927
"1993-02-04" 50.875 51.125 50.375 50.875 3082800 7.234822
"1993-02-05" 51 51.375 50.375 51.375 5013600 7.305926
"1993-02-08" 51.375 52.5 51.125 52.25 3788000 7.430358
"1993-02-09" 52 52.125 51.625 51.75 2285600 7.359254
"1993-02-10" 52 52.125 51.5 51.75 1668800 7.359254
"1993-02-11" 51.625 52.625 51.5 52.25 2196000 7.430358
"1993-02-12" 52.25 52.375 50.875 50.875 3740400 7.234822
"1993-02-16" 50.75 51 49.5 50.125 4177200 7.128166
"1993-02-17" 50.125 50.625 49.75 50 3192800 7.11039
"1993-02-18" 50.75 50.75 49 49.5 4173600 7.039286
"1993-02-19" 49.5 49.75 49.25 49.375 4220800 7.02151
"1993-02-22" 49.625 50 49.375 49.875 3118000 7.092614
"1993-02-23" 49.875 50.875 49.625 50.75 2630400 7.217046
"1993-02-24" 50.125 50.75 50 50.75 3281600 7.217046
"1993-02-25" 50.75 50.875 50.5 50.875 1958400 7.234822
"1993-02-26" 51.125 52.125 51 52 2714000 7.394806
"1993-03-01" 52 53.25 51.75 52.75 3236000 7.501462
"1993-03-02" 52.5 53.125 52 53.125 2758800 7.554789
"1993-03-03" 52.75 53.75 52.625 53.25 2553600 7.572565
"1993-03-04" 53.125 53.75 53.125 53.75 2304000 7.643669
"1993-03-05" 53.5 54.375 53.25 53.625 2764400 7.625893
"1993-03-08" 53.75 54.375 53.375 54.375 2827200 7.732549
"1993-03-09" 54 54.125 53.5 53.5 3053200 7.608117
"1993-03-10" 53.375 53.75 53 53.5 2732000 7.608117
"1993-03-11" 53.375 54 53.125 53.25 3374000 7.572565
"1993-03-12" 53.25 53.625 52.75 53.375 3156800 7.590341
"1993-03-15" 53.5 53.5 52.625 53 2421200 7.537013
"1993-03-16" 53.125 53.25 52.75 53 1984000 7.537013
"1993-03-17" 53 53 52.375 52.5 2840800 7.46591
"1993-03-18" 52.5 53 51.875 52.5 2331200 7.46591
"1993-03-19" 53.125 53.125 51.75 52.25 5194800 7.430358
"1993-03-22" 51.75 52.125 51.25 51.75 3299600 7.359254
"1993-03-23" 51.375 51.5 50.75 51 2684400 7.252598
"1993-03-24" 51 51.125 50.125 50.375 5062800 7.163718
"1993-03-25" 50.25 50.875 50 50.125 3285600 7.128166
"1993-03-26" 50 50.125 49 49.375 3686400 7.02151
"1993-03-29" 49.25 50.125 49.125 49.5 2946000 7.039286
"1993-03-30" 49.5 50 49.25 49.75 3273600 7.074838
"1993-03-31" 50.125 50.25 49.625 49.875 3453600 7.092614
"1993-04-01" 50.375 50.375 49.625 49.875 3373200 7.092614
"1993-04-02" 49.625 49.75 48.125 48.625 5744400 6.914854
"1993-04-05" 48.625 48.75 46.75 47.375 6286000 6.737095
"1993-04-06" 47.125 47.25 45.25 46.75 8229200 6.648215
"1993-04-07" 46.625 47.25 46.5 46.625 6719600 6.630439
"1993-04-08" 47 47.75 46.25 46.75 6940000 6.648215
"1993-04-12" 48.5 48.875 47.125 47.25 5413200 6.719319
"1993-04-13" 47.375 48.75 47.25 48.125 4422800 6.84375
"1993-04-14" 47 48.625 46.75 48.25 6635600 6.861526
"1993-04-15" 47.75 49.25 47.75 49.125 4656800 6.985958
"1993-04-16" 49.375 49.375 48.5 48.625 4931200 6.914854
"1993-04-19" 48.375 48.875 47.5 47.875 3818000 6.846921
"1993-04-20" 47.5 47.625 47.125 47.5 3238000 6.79329
"1993-04-21" 47.625 48.25 47.125 47.25 3954400 6.757536
"1993-04-22" 47 47.875 46.75 47.25 3172800 6.757536
"1993-04-23" 47.125 47.875 47 47.375 3076400 6.775413
"1993-04-26" 47.375 48.25 47.375 48 2166000 6.864799
"1993-04-27" 47.75 49 47.75 48.875 3560000 6.989938
"1993-04-28" 48.5 48.625 47.375 48.125 3821200 6.882676
"1993-04-29" 48.125 48.375 47.875 48.25 2100000 6.900553
"1993-04-30" 48.75 49.125 48.5 49.125 2864400 7.025692
"1993-05-03" 48.875 49 48.25 49 2336000 7.007815
"1993-05-04" 49 49.5 48.625 49.25 1943600 7.043569
"1993-05-05" 49.125 49.625 49.125 49.125 1550400 7.025692
"1993-05-06" 48.875 48.875 48 48 1865200 6.864799
"1993-05-07" 48.5 49.375 48.25 49.125 4014000 7.025692
"1993-05-10" 48.875 50 48.625 49 2890800 7.007815
"1993-05-11" 48.75 49.5 48.5 49.5 3449200 7.079324
"1993-05-12" 48.75 49.875 48.75 49.75 3184400 7.115078
"1993-05-13" 49 49.375 48.375 48.875 3485600 6.989938
"1993-05-14" 48.875 49.5 48.75 49.25 2302400 7.043569
"1993-05-17" 49 49.5 49 49.25 2589600 7.043569
"1993-05-18" 49.375 49.375 48.75 49.125 2828000 7.025692
"1993-05-19" 49 50.25 48.25 50.25 4392800 7.186586
"1993-05-20" 50.25 50.625 49.875 50.625 3262000 7.240217
"1993-05-21" 50.5 50.625 49.75 50.25 4534400 7.186586
"1993-05-24" 50 50.125 49.5 49.875 2460800 7.132955
"1993-05-25" 49.875 49.875 49.125 49.75 1690800 7.115078
"1993-05-26" 50 50 49.625 49.875 2436400 7.132955
"1993-05-27" 49.875 49.875 49 49 2333600 7.007815
"1993-05-28" 49.125 49.25 48.75 49.125 1942000 7.025692
"1993-06-01" 49.375 49.625 49.25 49.375 1880400 7.061446
"1993-06-02" 49.125 50 49 49.5 3295200 7.079324
"1993-06-03" 49.25 49.625 48.625 48.875 2825600 6.989938
"1993-06-04" 48.75 48.875 48.25 48.25 2152000 6.900553
"1993-06-07" 48.75 48.75 48 48.125 2366800 6.882676
"1993-06-08" 48 48.25 47.625 47.75 2387600 6.829044
"1993-06-09" 48.125 48.375 47.5 47.625 3108000 6.811167
"1993-06-10" 47.75 47.875 47.125 47.875 4915600 6.846921
"1993-06-11" 48.25 48.375 47.5 47.75 3160400 6.829044
"1993-06-14" 47.875 48.375 47.625 48.25 2811600 6.900553
"1993-06-15" 48.25 48.375 48.125 48.25 2616000 6.900553
"1993-06-16" 48.25 48.875 48.125 48.75 2752000 6.972061
"1993-06-17" 48.875 49.5 48.625 49 2160800 7.007815
"1993-06-18" 48.75 49.125 48.25 49 4256000 7.007815
"1993-06-21" 49.125 49.375 48.875 49.375 2434800 7.061446
"1993-06-22" 49.375 49.5 48.875 49.5 2034400 7.079324
"1993-06-23" 49.125 50 49.125 49.25 3695200 7.043569
"1993-06-24" 49.625 50.375 48.875 50.25 4959600 7.186586
"1993-06-25" 50.25 50.5 49.75 50 2786400 7.150832
"1993-06-28" 50 50.875 50 50.875 3388000 7.275971
"1993-06-29" 51.125 51.875 50.75 51.625 7766000 7.383234
"1993-06-30" 51.5 52.375 51.5 52 5110400 7.436865
"1993-07-01" 52 52 51.5 51.75 2422800 7.401111
"1993-07-02" 51.75 52 51.375 51.5 2562000 7.365357
"1993-07-06" 51.625 51.75 50.875 51 3300800 7.293848
"1993-07-07" 51 51.875 50.875 51.875 3630800 7.418988
"1993-07-08" 52 53 52 52.375 5639200 7.490496
"1993-07-09" 52.25 52.75 51.625 52.25 4356800 7.472619
"1993-07-12" 52.375 53.375 52 53 39664400 7.579882
"1993-07-13" 53.375 53.625 51.25 51.5 6206000 7.365357
"1993-07-14" 52 52.75 52 52.5 4038000 7.508373
"1993-07-15" 52.75 52.875 51.25 51.625 5656400 7.383234
"1993-07-16" 51.625 51.625 49.875 50.5 6326400 7.22234
"1993-07-19" 49.875 50.375 49.625 49.75 3639200 7.159024
"1993-07-20" 49.75 50.625 49.5 50.25 3246400 7.230974
"1993-07-21" 50 50.25 49.625 49.75 3755600 7.159024
"1993-07-22" 49.75 49.875 48.75 48.875 3742400 7.033111
"1993-07-23" 49.25 49.375 48.5 48.625 2938000 6.997136
"1993-07-26" 48.625 49 48.25 48.375 2406800 6.961161
"1993-07-27" 48.625 49.625 48.375 49.625 3900800 7.141036
"1993-07-28" 49.5 49.75 49 49.125 2534800 7.069086
"1993-07-29" 49 49.375 48.625 49.375 3800400 7.105061
"1993-07-30" 49.375 49.5 48.5 48.75 3680800 7.015124
"1993-08-02" 48.75 48.875 48.375 48.625 2161600 6.997136
"1993-08-03" 48.5 48.625 48.125 48.375 2424800 6.961161
"1993-08-04" 48.125 48.125 47.5 47.875 3072000 6.889211
"1993-08-05" 48 48 47.125 47.375 2178800 6.817261
"1993-08-06" 47.5 47.5 47.125 47.375 1848800 6.817261
"1993-08-09" 47.375 47.625 47.125 47.375 3768000 6.817261
"1993-08-10" 47.375 47.5 45.875 46.25 8440800 6.655374
"1993-08-11" 46.375 46.625 46.125 46.375 3916000 6.673361
"1993-08-12" 46.625 46.75 45.5 46 3305600 6.619399
"1993-08-13" 46.25 46.875 45.25 45.5 3860400 6.547449
"1993-08-16" 45.75 46.25 45.75 46.25 2508000 6.655374
"1993-08-17" 46.375 47.25 46.125 47.25 4786800 6.799274
"1993-08-18" 47.625 49.125 47.375 49.125 7292400 7.069086
"1993-08-19" 48.875 49.375 48.625 49 3875600 7.051099
"1993-08-20" 49.125 49.25 48.75 49.125 4890000 7.069086
"1993-08-23" 48.875 49 47.75 48 2679200 6.907199
"1993-08-24" 47.875 48.5 47.375 48.5 4635200 6.979149
"1993-08-25" 48.75 49 48.375 48.625 3450400 6.997136
"1993-08-26" 48.5 48.75 47.75 47.875 2553200 6.889211
"1993-08-27" 47.625 47.75 47.375 47.75 1728400 6.871224
"1993-08-30" 47.625 48 47.625 47.75 2071600 6.871224
"1993-08-31" 47.75 48.375 47.625 48.375 2923200 6.961161
"1993-09-01" 48.125 49 48 49 4214400 7.051099
"1993-09-02" 48.875 49.25 48.625 48.625 3059600 6.997136
"1993-09-03" 48.5 49.25 48.5 49 2024000 7.051099
"1993-09-07" 49.125 49.375 48.625 48.625 2197200 6.997136
"1993-09-08" 48.75 49.5 48.75 49.25 3628000 7.087074
"1993-09-09" 48.875 49.125 48.125 48.125 2808800 6.925186
"1993-09-10" 48.625 48.625 47.875 48 3186400 6.907199
"1993-09-13" 48.125 48.375 47.75 47.875 2580800 6.889211
"1993-09-14" 47.625 47.75 47.25 47.75 2986000 6.871224
"1993-09-15" 47.5 47.75 46.875 47.75 3531200 6.871224
"1993-09-16" 47.75 48.25 47.625 48.125 2819200 6.925186
"1993-09-17" 47.625 48 47.5 48 7309200 6.907199
"1993-09-20" 48 48.375 47.25 47.375 2216400 6.817261
"1993-09-21" 47.375 47.375 46.375 47 2577200 6.763299
"1993-09-22" 47 47.25 45.875 46 6327600 6.619399
"1993-09-23" 46.25 46.5 46 46.375 2842000 6.673361
"1993-09-24" 47 47.875 46.875 47.25 5251200 6.799274
"1993-09-27" 47.5 48 47.5 48 3193600 6.907199
"1993-09-28" 48 48 47.125 47.375 3146000 6.817261
"1993-09-29" 47.375 47.625 47.125 47.125 2768800 6.781286
"1993-09-30" 47.5 47.625 47.125 47.5 2184000 6.835249
"1993-10-01" 47.375 47.5 47 47.25 2238800 6.799274
"1993-10-04" 47.375 47.75 46.875 47.75 2110000 6.871224
"1993-10-05" 48.5 49.5 48.375 49.375 5282000 7.105061
"1993-10-06" 49.5 49.875 49.375 49.625 3416800 7.141036
"1993-10-07" 49.5 50 49.25 49.75 4739200 7.159024
"1993-10-08" 49.875 50 49.25 49.5 2004000 7.123049
"1993-10-11" 49.75 50 49.375 49.75 2075200 7.159024
"1993-10-12" 50 51.25 49.75 50.375 5830800 7.248961
"1993-10-13" 50.375 50.625 50 50 4623600 7.194999
"1993-10-14" 51 52.5 50.625 52.25 9674400 7.518774
"1993-10-15" 52.625 53.25 52.125 53 11784000 7.626699
"1993-10-18" 52.375 52.875 52.25 52.625 5886000 7.61729
"1993-10-19" 52.375 52.5 51.75 51.75 3056800 7.490637
"1993-10-20" 52 53 51.75 52.75 3039200 7.635383
"1993-10-21" 52.75 52.875 52.25 52.25 2446400 7.56301
"1993-10-22" 52.25 52.5 51.125 51.125 2969600 7.40017
"1993-10-25" 51.125 52 51 52 2250000 7.526823
"1993-10-26" 51.5 52.125 51.25 52.125 3056000 7.544917
"1993-10-27" 51.875 53.125 51.875 53 4857200 7.67157
"1993-10-28" 53 54.875 52.75 54.5 5837600 7.88869
"1993-10-29" 54.375 54.75 54.25 54.25 3670000 7.852503
"1993-11-01" 53.625 53.875 53.375 53.75 2452000 7.78013
"1993-11-02" 53.875 53.875 53.125 53.375 2182400 7.72585
"1993-11-03" 53.125 53.25 52 52.25 2738400 7.56301
"1993-11-04" 52 52.25 51.5 51.875 3101200 7.50873
"1993-11-05" 52 53.375 51.75 53.375 2670400 7.72585
"1993-11-08" 53.75 55 53.625 54.375 4330400 7.870596
"1993-11-09" 54.5 55.375 54.375 54.625 4065600 7.906783
"1993-11-10" 54.5 56.25 54.25 56.25 5036400 8.141996
"1993-11-11" 55.75 56.25 55.125 55.625 3550800 8.05153
"1993-11-12" 55.25 56.75 55.125 56.25 3486800 8.141996
"1993-11-15" 56.375 56.375 55.75 56.25 3748400 8.141996
"1993-11-16" 56.25 57.125 56.25 57 2933200 8.250556
"1993-11-17" 56.625 56.75 55 55.375 4797200 8.015343
"1993-11-18" 55.375 55.875 55.125 55.125 2576800 7.979156
"1993-11-19" 55.25 55.75 55 55.75 3966000 8.069623
"1993-11-22" 55.5 56.25 55.375 55.875 3564800 8.087716
"1993-11-23" 56.125 56.125 55.125 55.25 1959200 7.99725
"1993-11-24" 55.625 55.625 54.75 55.375 3026400 8.015343
"1993-11-26" 55.625 55.875 55.25 55.625 519600 8.05153
"1993-11-29" 57 58.25 56.875 57.5 6935600 8.32293
"1993-11-30" 57.5 57.625 56.75 56.75 2426000 8.21437
"1993-12-01" 57.125 58 56.5 56.625 3338800 8.196276
"1993-12-02" 56.375 57 56.375 56.625 1597200 8.196276
"1993-12-03" 57 57.25 56.75 57 2175600 8.250556
"1993-12-06" 57.125 57.25 56.75 57 2475600 8.250556
"1993-12-07" 56.875 57.875 56.875 57.875 3360800 8.37721
"1993-12-08" 57.875 57.875 57.375 57.625 2602400 8.341023
"1993-12-09" 57.625 58 57.125 57.125 4096400 8.26865
"1993-12-10" 57.375 57.375 56.25 56.5 2700800 8.178183
"1993-12-13" 56 57 55.75 57 2484400 8.250556
"1993-12-14" 57 57.125 56.5 56.875 2054800 8.232463
"1993-12-15" 57 57.25 55.625 55.75 3772400 8.069623
"1993-12-16" 56 56.25 55 55 3298800 7.961063
"1993-12-17" 54.875 55.375 54.5 55.25 6656400 7.99725
"1993-12-20" 55.25 56.125 55.125 55.5 2721200 8.033436
"1993-12-21" 55.375 56.625 55.25 56 2234800 8.10581
"1993-12-22" 56.25 57 56 57 2444000 8.250556
"1993-12-23" 56.5 57.25 56.375 57.125 2169600 8.26865
"1993-12-27" 57.125 58.25 57.125 58.25 2655600 8.43149
"1993-12-28" 58.125 58.875 57.75 58.625 3703200 8.48577
"1993-12-29" 58.5 58.875 58.375 58.75 3128800 8.503863
"1993-12-30" 58.625 58.625 57.375 57.75 1707200 8.359116
"1993-12-31" 58 58.25 57 57 1502400 8.250556
"1994-01-03" 56.875 57.5 56.75 57.5 4262000 8.32293
"1994-01-04" 56.875 57.25 56.5 56.625 2410800 8.196276
"1994-01-05" 56.375 56.75 55.875 56.125 5022000 8.123903
"1994-01-06" 56.125 57 55.5 56.875 3660400 8.232463
"1994-01-07" 56.875 57 56.25 56.75 2329600 8.21437
"1994-01-10" 56.875 58.875 56.5 58.875 4388000 8.521956
"1994-01-11" 58.375 58.625 58.125 58.5 2962400 8.467676
"1994-01-12" 58.625 58.875 57.875 58.5 2376000 8.467676
"1994-01-13" 57.875 58.375 56.875 57 3345600 8.250556
"1994-01-14" 56.75 58.25 56.75 57.875 2939200 8.42302
"1994-01-17" 57.625 58 57.125 57.75 1878800 8.404827
"1994-01-18" 57.875 58.375 57.625 57.75 3810000 8.404827
"1994-01-19" 57.75 58.75 57.75 58.25 2774000 8.477596
"1994-01-20" 58.125 59.625 58 59.25 4073600 8.623135
"1994-01-21" 59.125 59.875 59 59.375 6728800 8.641327
"1994-01-24" 59 59.375 58 58.25 3125200 8.477596
"1994-01-25" 58.375 58.5 57.125 57.625 3519600 8.386635
"1994-01-26" 57.5 59 57.5 58.625 3137600 8.532173
"1994-01-27" 59.5 59.5 58.625 58.625 3029200 8.532173
"1994-01-28" 59.625 59.875 59 59.75 3870800 8.695904
"1994-01-31" 60 60 59.125 59.5 3102800 8.659519
"1994-02-01" 59.625 59.625 58.125 58.125 3191200 8.459404
"1994-02-02" 58.25 59 58.25 58.75 2165600 8.550366
"1994-02-03" 58.375 59.125 58.375 59 3260000 8.58675
"1994-02-04" 58.75 59.25 57.375 57.875 2327600 8.42302
"1994-02-07" 57.25 58.75 57.25 58.25 3263600 8.477596
"1994-02-08" 57.75 57.875 57 57 2337200 8.295674
"1994-02-09" 57.125 59.375 57.125 59.25 4098400 8.623135
"1994-02-10" 58.875 59 57.375 57.375 2862000 8.350251
"1994-02-11" 57.5 58.875 57.5 58.75 2911200 8.550366
"1994-02-14" 58.25 58.875 57.875 58.5 2270000 8.513981
"1994-02-15" 58.5 59 58.5 58.875 2321600 8.568558
"1994-02-16" 58.875 59.5 58.875 59.5 2302000 8.659519
"1994-02-17" 59.5 60 57.875 58.25 6451600 8.477596
"1994-02-18" 58.5 59.125 57.125 57.375 4110400 8.350251
"1994-02-22" 57.875 59.375 57.625 59 2972800 8.58675
"1994-02-23" 58.75 58.875 57.625 58.375 2485200 8.495789
"1994-02-24" 58 58.5 57 57 2523600 8.295674
"1994-02-25" 57.25 57.375 56.25 56.875 2387200 8.277482
"1994-02-28" 57.5 58 57.125 57.5 2520800 8.368443
"1994-03-01" 57.5 57.875 56.75 57 2423600 8.295674
"1994-03-02" 56.125 57.875 56.125 57.875 3079600 8.42302
"1994-03-03" 57.375 57.5 56.5 56.875 2707600 8.277482
"1994-03-04" 56.875 57.5 56.875 56.875 2338400 8.277482
"1994-03-07" 56.875 57.75 56.875 57.125 2133200 8.313866
"1994-03-08" 57.125 57.375 56.75 57.25 2030800 8.332058
"1994-03-09" 57.25 57.25 56.25 57 2845600 8.295674
"1994-03-10" 56.875 56.875 56.125 56.375 1929600 8.204712
"1994-03-11" 56.625 57.375 56.25 57.25 2192000 8.332058
"1994-03-14" 57.375 57.375 56.5 56.75 2614800 8.259289
"1994-03-15" 56.875 56.875 55.625 56 3485600 8.150136
"1994-03-16" 55.75 56.375 55.375 56.375 3669200 8.204712
"1994-03-17" 55.875 56 55.125 55.875 2889200 8.131943
"1994-03-18" 55.875 56.625 55.5 56.625 9200000 8.241097
"1994-03-21" 56.375 56.375 55.625 56 2279200 8.150136
"1994-03-22" 55.75 56.375 55.25 56 2913200 8.150136
"1994-03-23" 56.25 56.5 55 55 2992000 8.004597
"1994-03-24" 54.5 54.75 52.625 53.75 4870400 7.822675
"1994-03-25" 54.875 55.5 53.625 53.75 5376800 7.822675
"1994-03-28" 54.125 54.75 53.75 54.25 3897600 7.895444
"1994-03-29" 54 54.5 53.375 53.5 3462400 7.78629
"1994-03-30" 53.5 54.25 53.125 53.125 3923200 7.731713
"1994-03-31" 53.25 54 51.25 53.5 4791600 7.78629
"1994-04-04" 52.125 54.25 51.75 52.5 3906800 7.640752
"1994-04-05" 54 54.625 53.875 54.5 4082800 7.931828
"1994-04-06" 54.5 54.75 53.625 53.625 2936800 7.804483
"1994-04-07" 53.75 54 53.125 53.875 3623600 7.840867
"1994-04-08" 54 54.375 53.625 54.25 2860800 7.895444
"1994-04-11" 54.125 54.375 53.75 54.125 2362400 7.877252
"1994-04-12" 54.375 54.375 53.875 53.875 2345200 7.840867
"1994-04-13" 53.25 53.875 52.75 53.75 4305200 7.822675
"1994-04-14" 53.5 54.875 53.25 54.875 3527600 7.986405
"1994-04-15" 54.625 54.875 53.625 53.875 3885200 7.840867
"1994-04-18" 53.375 53.75 52.5 53.25 2973200 7.794757
"1994-04-19" 53.125 54.875 53.125 54.625 3700800 7.99603
"1994-04-20" 54.5 55.75 54.25 55.75 5820400 8.160708
"1994-04-21" 55.875 57.25 55.75 57.25 4682400 8.380278
"1994-04-22" 56.75 57.125 55.625 56.875 3183200 8.325386
"1994-04-25" 56.25 57 56 57 2118000 8.343683
"1994-04-26" 56.625 57 56.125 56.625 2631200 8.288791
"1994-04-28" 56.625 56.875 56.125 56.375 3342400 8.252196
"1994-04-29" 56.375 57 56.375 56.875 2743200 8.325386
"1994-05-02" 57 57.375 56.5 56.5 2420800 8.270493
"1994-05-03" 56.25 56.5 55.75 56.5 2191200 8.270493
"1994-05-04" 56.375 56.5 55.125 55.375 4328000 8.105815
"1994-05-05" 55.375 55.5 54.375 55 2154000 8.050923
"1994-05-06" 54 54.5 54 54.5 2112000 7.977732
"1994-05-09" 54 54.25 53.375 53.5 2655200 7.831352
"1994-05-10" 53.875 54.625 53.5 54.625 2802000 7.99603
"1994-05-11" 54.5 54.625 53 53.25 2386800 7.794757
"1994-05-12" 54 54.75 53.75 54.375 2769200 7.959435
"1994-05-13" 54.5 54.875 54.3125 54.375 1743200 7.959435
"1994-05-16" 54.625 55.375 54.375 55.25 2286000 8.087518
"1994-05-17" 55.25 57 55.25 56.875 4168800 8.325386
"1994-05-18" 56.875 56.875 56.375 56.5 1938400 8.270493
"1994-05-19" 56.375 56.875 55.625 56.5 2052000 8.270493
"1994-05-20" 56.25 56.625 55.625 55.75 4798800 8.160708
"1994-05-23" 55 55.25 54.375 55 2741600 8.050923
"1994-05-24" 55.125 55.625 55 55.25 2764800 8.087518
"1994-05-25" 54.875 55.5 54.75 55.5 2010400 8.124113
"1994-05-26" 55.125 56.125 55.125 56.125 1784000 8.2156
"1994-05-27" 55.25 56.375 55.25 56.375 1277600 8.252196
"1994-05-31" 56.375 56.625 55.875 56.375 1685200 8.252196
"1994-06-01" 56 56.125 55.25 55.375 3371600 8.105815
"1994-06-02" 55.5 56 55.375 55.75 2135200 8.160708
"1994-06-03" 55.625 57 55.375 56.875 3839600 8.325386
"1994-06-06" 57.25 58 57 57.75 4166800 8.453469
"1994-06-07" 57.375 58.5 57.25 58.5 3181600 8.563254
"1994-06-08" 58.5 58.625 57 57.5 2150400 8.416874
"1994-06-09" 57.125 57.875 56.875 56.875 1572800 8.325386
"1994-06-10" 57.125 57.375 56.375 56.375 1142400 8.252196
"1994-06-13" 55.625 56.125 55.625 56.125 2119200 8.2156
"1994-06-14" 56.125 56.125 55.625 56 2851200 8.197303
"1994-06-15" 56 56.125 54.875 54.875 2372000 8.032625
"1994-06-16" 55.125 56.25 55.125 55.375 4943600 8.105815
"1994-06-17" 55.5 55.875 55.375 55.625 8857200 8.14241
"1994-06-20" 55.375 55.75 55 55.375 2699200 8.105815
"1994-06-21" 55.5 56 55.125 55.875 4029600 8.179005
"1994-06-22" 55.875 56.125 55.375 55.75 3183600 8.160708
"1994-06-23" 55.5 55.5 55 55.125 2146000 8.06922
"1994-06-24" 55.25 55.25 54.5 55 3325600 8.050923
"1994-06-27" 54.75 55 54.5 55 1971600 8.050923
"1994-06-28" 55.25 55.5 54.25 55 2268000 8.050923
"1994-06-29" 55.125 55.75 54.625 54.625 2096400 7.99603
"1994-06-30" 54.625 54.75 53.375 53.375 2938400 7.813054
"1994-07-01" 54.375 54.375 53.5 54.125 2788800 7.92284
"1994-07-05" 54 54.5 53.875 54.125 1626400 7.92284
"1994-07-06" 54.25 55.125 54 54.5 1827200 7.977732
"1994-07-07" 54.5 54.625 54 54.625 1730800 7.99603
"1994-07-08" 54.25 55.625 54.125 55.25 2634800 8.087518
"1994-07-11" 55.375 55.375 54.25 55 2444000 8.050923
"1994-07-12" 55 55 54.125 54.375 2357600 7.959435
"1994-07-13" 54.5 54.75 54 54.375 2258000 7.959435
"1994-07-14" 54.375 54.75 54.125 54.625 2133200 7.99603
"1994-07-15" 54.625 55.125 54.625 54.75 4562800 8.014327
"1994-07-18" 54.5 54.625 54 54.375 2174800 8.010644
"1994-07-19" 54.25 54.5 53.125 53.5 3241200 7.881737
"1994-07-20" 53.375 54 53.25 53.625 2199200 7.900153
"1994-07-21" 53.25 54.125 53.125 53.75 1895600 7.918568
"1994-07-22" 54 54.125 53.5 53.875 1883200 7.936983
"1994-07-25" 53.625 54.125 53.5 54.125 963600 7.973814
"1994-07-26" 53.75 54.375 53.625 54 1651200 7.955398
"1994-07-27" 54 54.25 53.75 54 1692400 7.955398
"1994-07-28" 54 55.125 53.875 55.125 2634800 8.121136
"1994-07-29" 54.875 55.875 54.875 55.75 2721200 8.213212
"1994-08-01" 55.875 55.875 55.125 55.5 2792400 8.176382
"1994-08-02" 55.5 55.875 55.25 55.375 2155200 8.157966
"1994-08-03" 55.375 55.875 54.875 55 1993200 8.102721
"1994-08-04" 54.875 54.9375 54 54 1602000 7.955398
"1994-08-05" 53.875 54 53.375 53.75 2208800 7.918568
"1994-08-08" 54.5 54.5 53.875 54 1577600 7.955398
"1994-08-09" 53.875 53.875 53.25 53.5 3419200 7.881737
"1994-08-10" 53.875 55 53.875 54.875 3571600 8.084305
"1994-08-11" 54.875 55.125 54.375 55.125 3006000 8.121136
"1994-08-12" 55 56 54.75 56 2900400 8.250043
"1994-08-15" 55.875 56.375 55.75 55.875 3396400 8.231628
"1994-08-16" 55.875 56.375 55.625 56.25 3473600 8.286873
"1994-08-17" 56.375 56.375 55.75 56.25 2336800 8.286873
"1994-08-18" 56.25 56.25 55.75 56.25 2570400 8.286873
"1994-08-19" 56.25 56.375 55.875 56.125 3520800 8.268458
"1994-08-22" 55.75 56.875 55.75 56.75 2465200 8.360534
"1994-08-23" 56.875 57.5 56.75 57.125 3936400 8.41578
"1994-08-24" 57.125 57.75 57 57.5 2633600 8.471026
"1994-08-25" 57.625 58.375 57.5 57.875 3821200 8.526272
"1994-08-26" 59 59.875 58.875 59.75 7805600 8.802501
"1994-08-29" 59.75 59.875 59.5 59.625 4240400 8.784086
"1994-08-30" 59.875 60.5 59.875 60.375 6239600 8.894577
"1994-08-31" 60.375 60.875 60.25 60.875 4356000 8.968238
"1994-09-01" 60.5 60.75 60.25 60.625 3438000 8.931408
"1994-09-02" 60.5 60.625 59.875 60.125 2970800 8.857747
"1994-09-06" 60.125 60.375 59.75 60 2036800 8.839332
"1994-09-07" 60 60.5 59.625 59.75 2428000 8.802501
"1994-09-08" 59.375 59.875 59.25 59.375 2364000 8.747255
"1994-09-09" 58.75 59 58 58.5 2626000 8.618348
"1994-09-12" 58.5 58.5 57.875 58.125 2465200 8.563102
"1994-09-13" 58.375 58.75 58.125 58.5 2561200 8.618348
"1994-09-14" 58.375 58.75 58 58.25 2176800 8.581518
"1994-09-15" 58.5 60.875 58.5 60.875 5794800 8.968238
"1994-09-16" 60.375 60.75 59.875 60.25 8665600 8.876162
"1994-09-19" 60.375 60.75 60.125 60.625 2656000 8.931408
"1994-09-20" 60.25 60.5 59.75 59.75 3941200 8.802501
"1994-09-21" 59.5 59.75 58.75 59.375 2891600 8.747255
"1994-09-22" 59.5 60 59.25 59.625 3632400 8.784086
"1994-09-23" 59.625 59.625 58.75 58.875 2353600 8.673594
"1994-09-26" 58.75 59.875 58.75 59.625 2022400 8.784086
"1994-09-27" 59.875 60.125 59.25 59.75 1984000 8.802501
"1994-09-28" 59.375 60.125 59.375 59.5 2623600 8.76567
"1994-09-29" 59.5 59.625 59.125 59.375 1841200 8.747255
"1994-09-30" 59.25 59.875 59.25 59.625 2656800 8.784086
"1994-10-03" 59.75 59.75 59.25 59.375 2354400 8.747255
"1994-10-04" 59.5 59.875 58.875 59 3359200 8.692009
"1994-10-05" 58.875 59 58.25 58.875 3345200 8.673594
"1994-10-06" 58.875 60.375 58.5 59.875 4575600 8.820916
"1994-10-07" 59.875 60.125 59.5 59.875 2487600 8.820916
"1994-10-10" 60.125 60.25 59.75 59.875 1741200 8.820916
"1994-10-11" 59.75 62.875 59.75 62.375 9436400 9.189222
"1994-10-12" 62.25 62.625 61.5 61.5 3406800 9.060315
"1994-10-13" 62.625 62.875 62.25 62.375 3660800 9.189222
"1994-10-14" 62.625 62.75 61.875 62.75 1844400 9.244468
"1994-10-17" 62.375 63.375 62.375 63.125 3547200 9.351875
"1994-10-18" 63.375 63.875 63.375 63.625 3576000 9.42595
"1994-10-19" 63.75 64.625 63.5 64.5 4817600 9.55558
"1994-10-20" 63.875 64.125 62.5 62.625 3894800 9.277801
"1994-10-21" 62.625 62.75 62.125 62.375 4105600 9.240764
"1994-10-24" 62.375 63.125 61.375 61.5 3685200 9.111134
"1994-10-25" 61 62.25 61 62.125 4778000 9.203727
"1994-10-26" 62.5 62.875 61.625 62.25 3682400 9.222245
"1994-10-27" 62.75 62.875 61.875 62.75 3821200 9.29632
"1994-10-28" 62.625 64.25 62.625 64.25 2884400 9.518543
"1994-10-31" 64.25 64.375 62.5 62.875 2546000 9.314838
"1994-11-01" 62.625 63.25 62.5 63.25 3009200 9.370394
"1994-11-02" 62.75 63.125 62.625 62.875 3226000 9.314838
"1994-11-03" 63 63.25 62.5 62.625 2042800 9.277801
"1994-11-04" 62.5 62.75 61.75 61.75 2417200 9.148171
"1994-11-07" 61.875 62.375 61.5 62.25 2147200 9.222245
"1994-11-08" 62.25 63.25 61.875 63 3833600 9.333357
"1994-11-09" 63.5 63.5 62 62.375 4125600 9.240764
"1994-11-10" 62.875 63.25 62.125 62.25 2283200 9.222245
"1994-11-11" 61.875 62.25 61.75 62 1638000 9.185208
"1994-11-14" 62.125 63.625 62.125 63.5 2590800 9.407431
"1994-11-15" 63.625 64.25 62 62.375 3484400 9.240764
"1994-11-16" 62.625 63.875 62.5 63.875 2592800 9.462987
"1994-11-17" 63.625 63.75 63 63.375 2875600 9.388913
"1994-11-18" 63.375 64.25 62.875 64.125 7227600 9.500024
"1994-11-21" 64.25 64.5 63.125 63.25 2504000 9.370394
"1994-11-22" 63.125 64 62.625 62.75 3426400 9.29632
"1994-11-23" 61.75 62.5 61 62 4760400 9.185208
"1994-11-25" 62 62.625 61.75 62.5 1075200 9.259283
"1994-11-28" 62.125 63.125 62.125 63 2786400 9.333357
"1994-11-29" 62.625 63.625 62.625 63 2990400 9.333357
"1994-11-30" 63 63.625 62.5 62.5 3099200 9.259283
"1994-12-01" 62.5 62.75 61.25 61.375 3266800 9.092616
"1994-12-02" 61.125 62.25 60.625 62.25 3144800 9.222245
"1994-12-05" 62.25 62.25 61.125 61.5 2162000 9.111134
"1994-12-06" 61.5 61.5 60.625 61.375 4001200 9.092616
"1994-12-07" 61 61.25 60.75 61.125 2159600 9.055578
"1994-12-08" 61.125 61.5 60.75 60.875 1976400 9.018541
"1994-12-09" 60.75 62 60.5 62 3745200 9.185208
"1994-12-12" 61.75 62.125 60.75 62 2957200 9.185208
"1994-12-13" 62 62.5 61.5 62.375 3394800 9.240764
"1994-12-14" 62.125 63 62.125 62.75 3619200 9.29632
"1994-12-15" 62.5 62.875 61.75 61.75 2290000 9.148171
"1994-12-16" 62 62.25 61.5 62.25 9719600 9.222245
"1994-12-19" 62.25 62.875 61.875 62.375 2464000 9.240764
"1994-12-20" 62.25 62.5 61.625 61.625 2706400 9.129653
"1994-12-21" 61.875 62.5 61.625 62.25 3301600 9.222245
"1994-12-22" 62.375 62.75 62.25 62.375 3078000 9.240764
"1994-12-23" 62.5 62.875 62.25 62.25 1945200 9.222245
"1994-12-27" 62.625 63.125 62.625 63.125 1847600 9.351875
"1994-12-28" 63.125 63.375 62.125 62.625 1776400 9.277801
"1994-12-29" 62.5 63.125 62.375 62.5 1741600 9.259283
"1994-12-30" 62.5 62.75 62 62 1632400 9.185208
"1995-01-03" 61.875 62.5 61.75 62.375 3318400 9.240764
"1995-01-04" 62.125 62.625 61.25 61.875 2218800 9.16669
"1995-01-05" 61.5 61.75 60.875 61 2319600 9.03706
"1995-01-06" 60.625 61.625 60.625 61.125 3438000 9.055578
"1995-01-09" 61.375 61.625 60.75 60.875 1795200 9.018541
"1995-01-10" 61.125 61.75 60.75 61.625 4364000 9.129653
"1995-01-11" 62.375 62.375 61.5 61.5 3738400 9.111134
"1995-01-12" 61.5 62.125 61.25 62.125 3307600 9.203727
"1995-01-13" 62.375 63.375 62.125 62.5 3992800 9.311743
"1995-01-16" 63.625 63.875 63 63 3677200 9.386237
"1995-01-17" 62.875 63.25 62.625 63.25 2437600 9.423484
"1995-01-18" 62.75 63 61.75 61.875 3535200 9.218626
"1995-01-19" 61.375 61.625 61.375 61.625 2491200 9.181379
"1995-01-20" 61.625 61.625 61 61.375 5130800 9.144132
"1995-01-23" 60.75 62 60.75 62 3147200 9.237249
"1995-01-24" 62 62.125 61.5 61.875 2016400 9.218626
"1995-01-25" 62 63.125 61.75 62.75 2802400 9.34899
"1995-01-26" 62.875 63.375 62.75 63 3124000 9.386237
"1995-01-27" 63.25 65 63.25 64.75 6247200 9.646966
"1995-01-30" 64.5 66.25 64.375 65.75 5226400 9.795954
"1995-01-31" 65.375 66 65.125 65.125 3934800 9.702836
"1995-02-01" 65.375 65.375 63.75 63.875 3047200 9.516601
"1995-02-02" 63.875 64.5 63.5 64.375 3810400 9.591095
"1995-02-03" 64.875 65.5 64.75 65 4442800 9.684213
"1995-02-06" 65.125 66.5 65.125 66.5 4003600 9.907695
"1995-02-07" 66.25 66.375 65.625 66.375 2380400 9.889071
"1995-02-08" 66.375 66.375 65.625 65.625 2481200 9.77733
"1995-02-09" 65.75 65.875 65.25 65.5 2143600 9.758707
"1995-02-10" 65.375 65.625 64.625 65.375 2445600 9.740083
"1995-02-13" 65.25 65.875 65.25 65.875 1726400 9.814577
"1995-02-14" 65.75 65.75 64.875 65.25 2022000 9.72146
"1995-02-15" 65 66 64.875 65.25 3767600 9.72146
"1995-02-16" 65.125 65.5 65 65.375 2384400 9.740083
"1995-02-17" 65.125 66 64.875 65.75 7177200 9.795954
"1995-02-21" 65.875 66.75 65.625 66.25 3086000 9.870448
"1995-02-22" 66.25 66.75 65.75 65.75 2640800 9.795954
"1995-02-23" 66.625 67 66.25 66.5 3405200 9.907695
"1995-02-24" 66.25 66.75 66.125 66.75 2863200 9.944942
"1995-02-27" 66.625 66.75 65.625 66.375 3025200 9.889071
"1995-02-28" 66 66.5 66 66.5 2268400 9.907695
"1995-03-01" 66.125 66.375 65.25 65.625 2780400 9.77733
"1995-03-02" 65.625 66.125 65.375 66.125 2977200 9.851824
"1995-03-03" 65.75 66.5 65.625 66.125 2320400 9.851824
"1995-03-06" 65.75 66.75 65.375 66.5 2283600 9.907695
"1995-03-07" 66.25 66.5 65 65.375 2642800 9.740083
"1995-03-08" 65.625 65.75 64.875 65.25 2467600 9.72146
"1995-03-09" 65.25 66.125 64.875 66 2942400 9.833201
"1995-03-10" 66.375 67.375 66.25 67.25 4039600 10.019436
"1995-03-13" 67.25 67.75 67.125 67.25 2607200 10.019436
"1995-03-14" 67.75 69 67.25 68.625 4282000 10.224294
"1995-03-15" 68.375 69 68.375 68.875 4200400 10.261541
"1995-03-16" 68.75 69.125 68.5 68.5 3931200 10.20567
"1995-03-17" 68.75 69.5 68.5 69.375 8228000 10.336035
"1995-03-20" 69.25 69.625 69.25 69.5 2987200 10.354658
"1995-03-21" 69.5 70.375 69.25 69.375 3865600 10.336035
"1995-03-22" 69.375 69.5 68.75 69.375 3285200 10.336035
"1995-03-23" 69.25 69.75 68.75 69 4803200 10.280164
"1995-03-24" 69.125 70.125 68.875 70 2840400 10.429152
"1995-03-27" 70.125 70.25 69 69 2318400 10.280164
"1995-03-28" 69.125 69.375 68.125 68.625 1994400 10.224294
"1995-03-29" 68.625 69.125 67.25 67.5 4256000 10.056683
"1995-03-30" 67.625 68 67.125 67.125 3105600 10.000812
"1995-03-31" 66.375 66.75 66.125 66.25 3974000 9.870448
"1995-04-03" 66.5 66.625 65.875 66 2288800 9.833201
"1995-04-04" 66.375 68.375 66.375 67.625 4106000 10.075306
"1995-04-05" 67.625 67.75 67 67.75 2534000 10.093929
"1995-04-06" 68.25 68.75 68.125 68.625 2583200 10.224294
"1995-04-07" 68.75 68.75 68 68.75 2429600 10.242917
"1995-04-10" 68.375 68.75 68.375 68.75 2009200 10.242917
"1995-04-11" 68.875 69.25 67.25 67.375 3567200 10.038059
"1995-04-12" 67.375 68.125 67.375 67.875 2410400 10.112553
"1995-04-13" 68.25 68.5 68 68 2250800 10.131176
"1995-04-17" 68.125 68.375 66.5 66.625 2281600 9.977674
"1995-04-18" 67.75 68.25 67.375 67.875 3346800 10.164873
"1995-04-19" 67.75 68.125 67.375 67.875 1908400 10.164873
"1995-04-20" 67.75 68.875 67.625 68.625 2362000 10.277192
"1995-04-21" 69.125 69.375 68.875 69.125 4464000 10.352071
"1995-04-24" 68.625 70.375 68.625 70 3798400 10.48311
"1995-04-25" 69.375 69.625 67.875 68 4626800 10.183592
"1995-04-26" 68.25 68.875 67.625 68.5 2130000 10.258472
"1995-04-27" 68.375 69.125 67.375 68.25 3040000 10.221032
"1995-04-28" 68.75 70.125 68.5 69.875 4268000 10.46439
"1995-05-01" 70 70 69.125 69.375 2811600 10.389511
"1995-05-02" 69.25 69.875 69 69.875 2176800 10.46439
"1995-05-03" 69.875 71 69.875 71 3689200 10.632869
"1995-05-04" 71.25 72 70.625 71.125 4086400 10.651588
"1995-05-05" 71.375 71.375 70.25 70.375 3028000 10.539269
"1995-05-08" 70.375 72.25 70 71.625 2916800 10.726468
"1995-05-09" 71.75 72 71.125 71.25 2496400 10.670308
"1995-05-10" 71.375 71.5 70.5 71 3162800 10.632869
"1995-05-11" 70.625 70.875 70.375 70.75 2686000 10.595429
"1995-05-12" 70.625 70.75 69.25 69.375 3832000 10.389511
"1995-05-15" 69 69.375 68.875 69.375 2946400 10.389511
"1995-05-16" 69 69.25 68.625 69.125 2882000 10.352071
"1995-05-17" 69.125 69.125 68.375 69 2189600 10.333351
"1995-05-18" 69.125 69.125 67.625 68 3163200 10.183592
"1995-05-19" 67.625 68.625 67.5 68 5541200 10.183592
"1995-05-22" 68.25 68.875 68.125 68.75 2438800 10.295911
"1995-05-23" 69.125 69.25 68.375 69.125 3414800 10.352071
"1995-05-24" 69.375 69.625 68.375 69 4208800 10.333351
"1995-05-25" 68.875 70.25 68.75 70.25 4804000 10.520549
"1995-05-26" 70.25 70.625 69.125 69.625 3049600 10.42695
"1995-05-30" 69.5 69.875 69.375 69.625 1936000 10.42695
"1995-05-31" 69.75 71.875 69.25 71.875 3999600 10.763907
"1995-06-01" 71.75 71.875 70.375 71 3295200 10.632869
"1995-06-02" 71 71.5 70 70.25 2837600 10.520549
"1995-06-05" 70.75 71.125 70 70.125 3142800 10.50183
"1995-06-06" 70 70.875 69.875 70.75 3065600 10.595429
"1995-06-07" 70.625 70.75 70.25 70.625 2436000 10.576709
"1995-06-08" 70.75 71 70.375 70.75 2453200 10.595429
"1995-06-09" 70.625 71 69.5 70.25 2786000 10.520549
"1995-06-12" 70.5 71.25 70 71 2534000 10.632869
"1995-06-13" 71.5 71.625 71 71.5 2274800 10.707748
"1995-06-14" 71.375 71.875 71.125 71.875 1637200 10.763907
"1995-06-15" 71.625 72.625 71.625 72.5 4455200 10.857507
"1995-06-16" 72.875 73.375 72.75 73.125 6539600 10.951106
"1995-06-19" 73.375 74 73.125 74 1887600 11.082145
"1995-06-20" 73.625 74 73.125 73.25 2382400 10.969826
"1995-06-21" 73.625 73.875 73.375 73.625 2638400 11.025985
"1995-06-22" 73.875 74.25 72.75 73.25 4788800 10.969826
"1995-06-23" 72 72.25 71.125 71.25 6120800 10.670308
"1995-06-26" 71.5 71.75 71.375 71.75 3681200 10.745188
"1995-06-27" 71.875 73 71.875 72.375 4230000 10.838787
"1995-06-28" 72.875 73.125 71.75 72.625 2849600 10.876226
"1995-06-29" 72.75 72.75 71.75 72.25 2142800 10.820067
"1995-06-30" 72.625 72.625 71.25 71.875 2324400 10.763907
"1995-07-03" 71.625 72.25 71.625 72.125 1100400 10.801347
"1995-07-05" 72 72.125 71 71.375 3072000 10.689028
"1995-07-06" 71.875 71.875 69.75 70 4986400 10.48311
"1995-07-07" 69.25 69.75 68.375 69 8676400 10.333351
"1995-07-10" 69.25 69.625 68.75 69.125 5730800 10.352071
"1995-07-11" 69 69.875 68.625 69.875 4155200 10.46439
"1995-07-12" 69.875 70.375 69.25 70 4164800 10.48311
"1995-07-13" 70 70.125 69.25 69.625 2680800 10.42695
"1995-07-14" 69 69.5 68.375 69.5 3795600 10.40823
"1995-07-17" 69.5 69.5 68.75 69.5 3376000 10.40823
"1995-07-18" 69.625 69.625 68.875 69.5 3744000 10.40823
"1995-07-19" 69 69.5 67.625 68.75 5347600 10.355511
"1995-07-20" 68.625 68.75 66.625 67 9154400 10.091916
"1995-07-21" 67 67.375 66.75 66.875 4780800 10.073088
"1995-07-24" 67 67.75 66.875 67.25 4154000 10.129573
"1995-07-25" 67.25 68.25 66.625 68 3617200 10.242542
"1995-07-26" 68.75 70 68.625 69.75 4818000 10.506137
"1995-07-27" 70 70.625 69.75 70.125 3210000 10.562621
"1995-07-28" 70.25 70.25 69.5 69.75 2703600 10.506137
"1995-07-31" 69.375 69.375 68.5 68.875 4114400 10.374339
"1995-08-01" 68.875 68.875 68 68.75 3482400 10.355511
"1995-08-02" 69 69.75 69 69.5 5230800 10.46848
"1995-08-03" 68.75 68.875 68.25 68.375 4641600 10.299027
"1995-08-04" 68.375 69.625 68.125 69.625 2792400 10.487309
"1995-08-07" 70 70.125 69.25 69.375 2850800 10.449652
"1995-08-08" 69.375 69.5 68.5 69 3204000 10.393168
"1995-08-09" 69 69 68.25 68.375 2721200 10.299027
"1995-08-10" 69 69.25 68.5 68.625 4350800 10.336683
"1995-08-11" 69 69.25 68.25 68.75 4822800 10.355511
"1995-08-14" 68.75 69.25 68.25 68.875 3018800 10.374339
"1995-08-15" 68.625 69.125 68.125 68.375 3829600 10.299027
"1995-08-16" 68.125 68.25 66.125 67.25 8761200 10.129573
"1995-08-17" 67.25 67.625 66.625 67 4016000 10.091916
"1995-08-18" 67.125 67.5 66.875 67.125 4658800 10.110744
"1995-08-21" 67.25 67.75 67 67 4284000 10.091916
"1995-08-22" 67 67.375 66.75 67.25 4024000 10.129573
"1995-08-23" 67.5 68 67.125 67.625 3186000 10.186057
"1995-08-24" 67.75 68.75 67.625 68.25 2450000 10.280198
"1995-08-25" 68.375 68.875 68.25 68.875 2939200 10.374339
"1995-08-28" 69.25 69.25 68.875 69.25 2192800 10.430824
"1995-08-29" 69.375 69.875 69.25 69.5 2485200 10.46848
"1995-08-30" 69.875 69.875 69.375 69.5 2230800 10.46848
"1995-08-31" 68.875 69.625 68.875 69.375 2436400 10.449652
"1995-09-01" 69.375 69.625 68.75 69.375 2609200 10.449652
"1995-09-05" 69.75 69.875 69.25 69.625 1785200 10.487309
"1995-09-06" 69.625 70.125 69.125 69.625 3615600 10.487309
"1995-09-07" 69.375 69.625 68.75 69.375 3895200 10.449652
"1995-09-08" 69.75 69.75 69.125 69.625 2558800 10.487309
"1995-09-11" 69.875 71.25 69.75 71.125 5188000 10.713247
"1995-09-12" 71.25 71.625 70.875 71.625 3132800 10.78856
"1995-09-13" 71.5 73.375 71.5 73.25 4872000 11.033326
"1995-09-14" 73.5 75 73.5 74.625 9948400 11.240437
"1995-09-15" 74.875 75.5 74.625 75.125 9316400 11.315749
"1995-09-18" 75 75.375 74.25 74.843697 4049600 11.273378
"1995-09-19" 74.875 75.75 74.625 75.5 3551600 11.372234
"1995-09-20" 75 75.375 74.125 75.25 4461200 11.334578
"1995-09-21" 75.5 76.75 75.375 75.75 4153200 11.40989
"1995-09-22" 75 76.75 75 76.625 3289200 11.541688
"1995-09-25" 76.5 77.875 76.25 77.625 4010800 11.692313
"1995-09-26" 78 78.5 77.875 78.125 5118000 11.767626
"1995-09-27" 77.5 78 76.875 77.625 3872800 11.692313
"1995-09-28" 77.375 77.375 75.875 77 3481600 11.598172
"1995-09-29" 76.75 77.125 76.375 77 2944000 11.598172
"1995-10-02" 76.75 77.625 76.5 77.25 2216400 11.635829
"1995-10-03" 77.5 78.25 77.375 78.25 3714000 11.786454
"1995-10-04" 78 79 78 79 3722000 11.899424
"1995-10-05" 78.625 79.375 78.5 79 3616800 11.899424
"1995-10-06" 78.625 80.5 78.375 80.125 3584800 12.068878
"1995-10-09" 80 81.625 80 81.125 4536800 12.219503
"1995-10-10" 80.25 81.625 79.875 80.5 5389600 12.125362
"1995-10-11" 80.5 80.625 79.625 80 3128000 12.050049
"1995-10-12" 80.125 81.125 79.875 80.625 3282800 12.14419
"1995-10-13" 81 81.25 79.875 80.25 2774000 12.087706
"1995-10-16" 79.875 80 78.5 79.375 2692000 11.955908
"1995-10-17" 79.875 80 79.5 80 2820800 12.050049
"1995-10-18" 80 80.375 79.5 79.875 3435600 12.09168
"1995-10-19" 80.375 82.125 80.125 81.25 4070000 12.299831
"1995-10-20" 81.5 82.125 80.75 81 4198000 12.261985
"1995-10-23" 80.875 81.375 80.5 80.875 3332400 12.243063
"1995-10-24" 82.5 83.875 81.5 83.75 3609600 12.678287
"1995-10-25" 83.75 83.75 82.625 82.625 5589200 12.507982
"1995-10-26" 82.5 82.75 80.375 81.875 5555200 12.394445
"1995-10-27" 81.5 81.875 80.25 81.5 3678800 12.337677
"1995-10-30" 81.5 81.875 81 81.25 1767600 12.299831
"1995-10-31" 80.75 82.875 80.625 81 4793600 12.261985
"1995-11-01" 81 82.375 80.75 82.375 1598800 12.470136
"1995-11-02" 82.75 83.5 82.375 83.375 2418400 12.621519
"1995-11-03" 83.625 84.125 83 83.25 2385200 12.602596
"1995-11-06" 83.125 83.25 81.875 82 2339600 12.413368
"1995-11-07" 82 82.375 80.75 81 3226400 12.261985
"1995-11-08" 81.25 83 80.875 82.5 4068400 12.489059
"1995-11-09" 82.875 83.75 82.5 83.375 2946800 12.621519
"1995-11-10" 82.875 83.375 82.625 83 1444000 12.56475
"1995-11-13" 82.75 84.625 82.375 84.375 2387200 12.772901
"1995-11-14" 84.125 84.5 83.125 83.375 2808000 12.621519
"1995-11-15" 83.375 86.875 83.375 86.875 3970800 13.151358
"1995-11-16" 87 88.25 86 87.875 4980400 13.30274
"1995-11-17" 88 89.5 87.125 89 4334800 13.473046
"1995-11-20" 89.25 89.25 87.5 87.75 3255200 13.283818
"1995-11-21" 87 87.375 85.25 86.5 4888400 13.094589
"1995-11-22" 86 86.125 84.5 85.25 5299600 12.905361
"1995-11-24" 85.5 86.5 85.375 86.5 996000 13.094589
"1995-11-27" 86.625 88.375 86.625 87.75 2952000 13.283818
"1995-11-28" 87.875 87.875 85.25 85.25 3991200 12.905361
"1995-11-29" 85.75 86.5 85.375 86 3145200 13.018898
"1995-11-30" 86.875 87.75 86.25 86.5 2436800 13.094589
"1995-12-01" 85.875 86.25 84.375 84.75 4622000 12.82967
"1995-12-04" 84 84.75 83.375 84.5 4157600 12.791824
"1995-12-05" 84.75 87 84.375 86.75 5316000 13.132435
"1995-12-06" 87 88 87 88 3495600 13.321663
"1995-12-07" 87.625 88 87.25 88 2625200 13.321663
"1995-12-08" 88 88 86.625 87.125 2255600 13.189203
"1995-12-11" 87.625 87.875 86.5 86.625 3069200 13.113512
"1995-12-12" 86.375 86.875 85.625 86 2530400 13.018898
"1995-12-13" 85.625 87 85.5 86.5 2826800 13.094589
"1995-12-14" 86.875 86.875 85 86.125 5260000 13.037821
"1995-12-15" 86.375 86.375 85.75 86 8725200 13.018898
"1995-12-18" 84.5 85.75 83.75 83.875 3223600 12.69721
"1995-12-19" 83.5 84.5 83.25 84.125 4180800 12.735056
"1995-12-20" 84 84.5 82.625 82.625 3342800 12.507982
"1995-12-21" 82.75 83.625 82.125 82.375 4489600 12.470136
"1995-12-22" 82.5 83.625 82.375 83 2802000 12.56475
"1995-12-26" 83.875 84 83.25 83.5 1673600 12.640442
"1995-12-27" 83.875 84 82.125 83.125 2211200 12.583673
"1995-12-28" 82.875 83.5 82.25 83.25 1504800 12.602596
"1995-12-29" 83.125 83.25 82.625 83 2128800 12.56475
"1996-01-02" 82.125 83.125 81.75 83.125 3590000 12.583673
"1996-01-03" 83.375 86 83.125 85.625 4133200 12.96213
"1996-01-04" 84.25 87.75 84.25 87 7256400 13.170281
"1996-01-05" 87 87.375 86.375 87.375 4381200 13.227049
"1996-01-08" 87 88 87 87.75 994800 13.283818
"1996-01-09" 87.625 88.375 87.125 87.625 3574000 13.264895
"1996-01-10" 87.5 87.625 85.5 86.5 4723600 13.094589
"1996-01-11" 86.875 86.875 84.625 85.125 3346400 12.886438
"1996-01-12" 85.625 86 83.875 85.375 3955200 12.924284
"1996-01-15" 85.75 85.875 85.25 85.625 2000000 12.96213
"1996-01-16" 86.125 89 85.625 88.75 4108000 13.4352
"1996-01-17" 88 88 85.5 86.25 4466400 13.115858
"1996-01-18" 86.25 86.5 85.25 86.125 3815200 13.096849
"1996-01-19" 85.75 87.5 85.5 86.875 3964800 13.2109
"1996-01-22" 86.875 87 84.75 86.375 2560000 13.134866
"1996-01-23" 86.125 86.375 85.375 86.125 2888000 13.096849
"1996-01-24" 86.75 90.625 86.5 88.25 8349600 13.419993
"1996-01-25" 89.75 89.75 85.25 85.75 9681200 13.039824
"1996-01-26" 85.625 87.125 85.25 87 4942000 13.229909
"1996-01-29" 87.125 87.375 84.875 85.375 3727200 12.982798
"1996-01-30" 85.875 85.875 84.625 84.875 3976800 12.906764
"1996-01-31" 84.875 84.875 81.125 84 8464800 12.773705
"1996-02-01" 83.75 84.75 83.125 83.875 5991600 12.754696
"1996-02-02" 83.25 83.75 82.625 83.375 7038800 12.678662
"1996-02-05" 82.875 84 82.625 83.75 4678000 12.735688
"1996-02-06" 83.625 84.375 82.75 82.75 6809600 12.58362
"1996-02-07" 82.5 83.875 82.375 83.75 8462000 12.735688
"1996-02-08" 83.75 86 83.75 86 10131200 13.077841
"1996-02-09" 86 87.875 85.625 87.75 6891200 13.34396
"1996-02-12" 87.75 88.375 86.625 86.625 5275600 13.172883
"1996-02-13" 86.625 88.25 86.375 87.625 5892800 13.324951
"1996-02-14" 87.375 88 85.625 85.75 4586800 13.039824
"1996-02-15" 85.375 86.625 84.75 86.25 4495200 13.115858
"1996-02-16" 86 86.375 85 86.125 5171200 13.096849
"1996-02-20" 85.125 85.25 83.125 84.375 5614800 12.83073
"1996-02-21" 84.625 84.875 83.5 83.625 5705200 12.716679
"1996-02-22" 83.125 84.125 82.5 82.875 9994800 12.602628
"1996-02-23" 85.25 85.5 83.125 83.375 12400800 12.678662
"1996-02-26" 83 84.125 83 83.5 5099200 12.697671
"1996-02-27" 83.75 84.25 82.375 83 6382400 12.621637
"1996-02-28" 83.75 83.75 81.75 82.125 7548800 12.488577
"1996-02-29" 81.75 82.5 81.125 82 6595600 12.469569
"1996-03-01" 83.5 85.25 83.375 84.625 10102000 12.868747
"1996-03-04" 85.125 86.125 84.875 85.625 6134400 13.020815
"1996-03-05" 86.5 87.75 85.875 87.5 6019600 13.305943
"1996-03-06" 87.375 87.375 86.375 86.5 3666400 13.153875
"1996-03-07" 86.5 87.5 85.625 87.5 3460800 13.305943
"1996-03-08" 85.25 86.375 84.25 85.25 6646800 12.96379
"1996-03-11" 85 86.75 84.125 86 5985200 13.077841
"1996-03-12" 85.25 86.125 84.375 85.625 4092800 13.020815
"1996-03-13" 85.375 86 84.375 84.5 3137200 12.849739
"1996-03-14" 84.75 85.375 84 84.125 4286400 12.792713
"1996-03-15" 83.875 84 82.75 83.125 7468800 12.640645
"1996-03-18" 83.625 85.375 83.5 85.375 3479600 12.982798
"1996-03-19" 86.625 86.75 85.25 85.25 4601200 12.96379
"1996-03-20" 86 87.25 85.375 87 4517200 13.229909
"1996-03-21" 87.25 87.375 86.625 87.125 3070800 13.248917
"1996-03-22" 87.5 88.125 87.125 87.875 3479600 13.362968
"1996-03-25" 88.5 88.5 86.5 86.75 3044400 13.191892
"1996-03-26" 86.75 87.875 86.25 87.375 2564000 13.286934
"1996-03-27" 87.625 87.625 85.5 85.75 2182400 13.039824
"1996-03-28" 85.125 86 85 85.75 3267600 13.039824
"1996-03-29" 85.75 86.25 84.5 84.75 2872800 12.887756
"1996-04-01" 85.5 86.375 85.25 86.375 2502800 13.134866
"1996-04-02" 86.75 86.875 85.625 86.25 3909200 13.115858
"1996-04-03" 86 86.75 85.5 86.75 2966000 13.191892
"1996-04-04" 86.875 87.25 86.625 87.125 3124800 13.248917
"1996-04-08" 85.625 85.875 84.5 84.625 5763600 12.868747
"1996-04-09" 84.875 85.75 82.5 83 7910800 12.621637
"1996-04-10" 82.625 83 80.5 81 7341200 12.317501
"1996-04-11" 81.375 82.125 79.375 82.125 8703200 12.488577
"1996-04-12" 82.125 83.875 81.25 83.25 4249200 12.659654
"1996-04-15" 83.75 84.75 83.75 84.25 4309600 12.811722
"1996-04-16" 84.25 86 83.875 85.375 4973600 12.982798
"1996-04-17" 85 85.625 83.25 84 5140000 12.833834
"1996-04-18" 84.5 84.625 83.625 84.5 5320400 12.910226
"1996-04-19" 84.375 84.5 83.75 83.75 3598800 12.795638
"1996-04-22" 84.5 85.375 84.375 85.125 3426000 13.005716
"1996-04-23" 85 85.125 84.625 85 1753200 12.986618
"1996-04-24" 85.25 85.375 84 84.5 2342800 12.910226
"1996-04-25" 84.625 85.875 83.25 85.5 3787600 13.063009
"1996-04-26" 85.25 85.5 84.5 84.875 2510000 12.96752
"1996-04-29" 84.5 85.375 84.125 84.25 2755200 12.87203
"1996-04-30" 84.25 84.625 84.25 84.5 2452800 12.910226
"1996-05-01" 84 85.5 84 84.75 2544400 12.948422
"1996-05-02" 83.25 84.125 82.75 83.125 4193600 12.700148
"1996-05-03" 83.125 83.875 81.875 83 3627600 12.68105
"1996-05-06" 83 83.25 81.75 83.25 4356000 12.719246
"1996-05-07" 82.75 83.25 82.5 82.625 3914400 12.623756
"1996-05-08" 82 84.375 81.75 84.25 5026800 12.87203
"1996-05-09" 84.25 85.75 83.875 85.5625 4669200 13.072558
"1996-05-10" 86 86.375 85 86.25 3291200 13.177597
"1996-05-13" 86.25 87.25 85.625 87 3244000 13.292185
"1996-05-14" 87 88 86.625 86.75 3350000 13.253989
"1996-05-15" 87 87.875 86.375 86.875 3769200 13.273087
"1996-05-16" 86.5 88 86.375 87.75 3160400 13.406773
"1996-05-17" 87.875 88.375 87.375 87.625 3372800 13.387675
"1996-05-20" 88 88.375 87.375 87.625 3648400 13.387675
"1996-05-21" 87.875 88.75 87.375 88.5 3010800 13.521361
"1996-05-22" 88 89.875 87.875 89.875 5334400 13.731438
"1996-05-23" 89.875 90.625 88.875 89.5 6013200 13.674144
"1996-05-24" 90.5 90.5 89.75 90.375 2651600 13.80783
"1996-05-28" 90.625 90.625 88.5 89.25 3056400 13.635948
"1996-05-29" 89 89.25 87.5 88 2863600 13.444969
"1996-05-30" 87.625 89.125 87.125 88.875 3236800 13.578655
"1996-05-31" 89 89.25 87.625 87.875 3642000 13.425871
"1996-06-03" 87.625 88.125 87.375 87.75 3394400 13.406773
"1996-06-04" 87.875 89.25 87.75 88.625 4282800 13.540459
"1996-06-05" 88.625 90.25 88.125 90.25 3574400 13.788732
"1996-06-06" 91 91.625 90.625 90.75 5784800 13.865124
"1996-06-07" 89.625 90.625 88.625 90.625 4044800 13.846026
"1996-06-10" 90.75 91 89.5 90.875 2426400 13.884222
"1996-06-11" 91.25 91.25 89.875 89.875 3562000 13.731438
"1996-06-12" 90 90.375 88.625 89.375 2880000 13.655046
"1996-06-13" 89.5 90.375 89 89.25 2105200 13.635948
"1996-06-14" 89.375 89.625 88.25 89.125 2478000 13.616851
"1996-06-17" 89.25 89.25 88.25 88.625 2542800 13.540459
"1996-06-18" 88.625 88.625 87.625 87.75 2588800 13.406773
"1996-06-19" 88 89.875 87.875 89.875 3788000 13.731438
"1996-06-20" 89.875 90.5 89.875 90.25 3414400 13.788732
"1996-06-21" 90.5 90.75 90 90.75 6120000 13.865124
"1996-06-24" 91.625 92.875 91.375 91.5 5381600 13.979712
"1996-06-25" 91.25 93.5 91.25 93.5 4463600 14.285279
"1996-06-26" 93 93.875 92.5 93.5 4007200 14.285279
"1996-06-27" 93.625 93.625 90.375 91.25 7341200 13.941516
"1996-06-28" 91.125 92.375 90.125 90.625 5688800 13.846026
"1996-07-01" 91 91.25 90 90.625 3937200 13.846026
"1996-07-02" 89.625 89.625 88.5 89.125 6245200 13.616851
"1996-07-03" 89 89.25 88.25 89.25 2696800 13.635948
"1996-07-05" 87.875 88.25 87.5 87.75 2334800 13.406773
"1996-07-08" 87.125 88.625 86.875 87.5 4643600 13.368577
"1996-07-09" 88.375 89 87.875 88.25 2573200 13.483165
"1996-07-10" 89.5 89.75 87.125 88.5 5471200 13.521361
"1996-07-11" 88.125 88.25 86.625 87.375 4752400 13.349479
"1996-07-12" 87.375 87.75 86.125 86.25 4107200 13.177597
"1996-07-15" 86.125 87.25 84 84.125 5072000 12.852932
"1996-07-16" 84.375 85.625 82.375 84.5 7350800 12.910226
"1996-07-17" 85.5 85.5 83.375 84.375 6072800 12.960146
"1996-07-18" 84.75 86 84.625 85.75 3840400 13.171349
"1996-07-19" 85.75 86.625 85.5 85.5 4582000 13.132948
"1996-07-22" 85.125 86.625 84.625 86.125 2747600 13.228949
"1996-07-23" 86.375 87.25 85.375 86.125 4612000 13.228949
"1996-07-24" 84.625 85.875 84.375 85.5 3774800 13.132948
"1996-07-25" 86.25 86.375 84.625 85.375 4659200 13.113748
"1996-07-26" 85.875 87.125 85.375 86.875 3315600 13.344151
"1996-07-29" 87.125 87.5 86.875 87 2797200 13.363351
"1996-07-30" 87.125 88.375 86.625 88.25 3299200 13.555353
"1996-07-31" 88 89.75 88 89.25 3325600 13.708955
"1996-08-01" 88.375 89.75 88.25 89.625 4727200 13.766556
"1996-08-02" 89.875 91.375 89.5 90.75 3846000 13.939358
"1996-08-05" 90.25 91.5 90.25 91.25 2690000 14.016158
"1996-08-06" 90.875 91.5 90.5 91 2456800 13.977758
"1996-08-07" 91.125 91.375 90.375 90.75 2246000 13.939358
"1996-08-08" 90 90 87.5 87.875 9272400 13.497753
"1996-08-09" 88.125 89 87.625 87.75 5332400 13.478552
"1996-08-12" 87.875 88.75 86.5 88.75 4475200 13.632154
"1996-08-13" 88.75 89.375 88.25 88.75 3047200 13.632154
"1996-08-14" 88.75 89.75 88.5 89.5 2626000 13.747355
"1996-08-15" 89.375 89.625 88.875 89 2046000 13.670554
"1996-08-16" 89.25 90.25 89.125 90.25 3854000 13.862557
"1996-08-19" 90.5 91.125 90.25 90.5 2619200 13.900957
"1996-08-20" 90.75 90.75 89.5 89.75 1802800 13.785756
"1996-08-21" 89.5 89.625 88.375 89.125 3039200 13.689755
"1996-08-22" 89 90.75 88.75 90.625 2558800 13.920157
"1996-08-23" 90.625 91.75 90.375 90.5 3855200 13.900957
"1996-08-26" 90.75 90.75 89.5 89.5 2311600 13.747355
"1996-08-27" 89.75 90.875 89.75 90.625 2984000 13.920157
"1996-08-28" 90.5 91.875 90.5 91.875 2606800 14.112159
"1996-08-29" 91.625 91.75 89.5 89.75 2768000 13.785756
"1996-08-30" 89.5 89.75 88.375 88.875 2842400 13.651354
"1996-09-03" 88 89.25 87.5 89 2842800 13.670554
"1996-09-04" 88.75 89 87.875 88.5 1944000 13.593754
"1996-09-05" 87.875 88.5 87.75 87.875 2340400 13.497753
"1996-09-06" 87.875 89.25 87.625 88.5 2048400 13.593754
"1996-09-09" 89 90.375 88.875 89.5 4469600 13.747355
"1996-09-10" 90 90.875 89.75 90.75 2795600 13.939358
"1996-09-11" 90.5 91.125 90.125 90.75 2503600 13.939358
"1996-09-12" 91 92.125 90.625 90.875 5115200 13.958558
"1996-09-13" 91.75 92.375 91.625 92.375 3343200 14.18896
"1996-09-16" 92.75 93.25 92.25 93 3612800 14.284961
"1996-09-17" 93.25 93.25 91.875 92.625 2780400 14.227361
"1996-09-18" 92.625 93.375 92.25 92.375 2866400 14.18896
"1996-09-19" 92 92 91 91.125 4158800 13.996958
"1996-09-20" 91.25 93.375 91.125 93.25 7072400 14.323362
"1996-09-23" 92.5 94 92 93.75 2999600 14.400163
"1996-09-24" 93 95.375 93 95.125 6752000 14.611365
"1996-09-25" 96.25 96.375 95 95.875 5498000 14.726566
"1996-09-26" 96.25 96.875 95.625 96.375 4069200 14.803367
"1996-09-27" 96 96.75 95.375 96.75 2721200 14.860968
"1996-09-30" 96.125 97.5 96.125 97.5 3476400 14.976169
"1996-10-01" 97 97.875 96.875 97.75 3070800 15.01457
"1996-10-02" 97.875 97.875 97.125 97.25 4117600 14.937769
"1996-10-03" 97.5 98.375 96.75 98.125 3107600 15.07217
"1996-10-04" 98.75 100 98.375 99.875 4372400 15.340973
"1996-10-07" 99.125 99.625 98.875 98.875 3083600 15.187372
"1996-10-08" 98.375 99.25 97.375 97.375 3437600 14.956969
"1996-10-09" 97 97.25 95.75 96.5 3946400 14.822568
"1996-10-10" 96.125 96.375 95.375 95.375 3967600 14.649766
"1996-10-11" 96 96.5 94.5 94.625 4528000 14.534564
"1996-10-14" 95 95.75 94.875 95.5 3186400 14.668966
"1996-10-15" 95.875 97.5 95.5 97.25 4901600 14.937769
"1996-10-16" 97.375 97.375 95.375 96 3218400 14.814315
"1996-10-17" 96.5 97.875 95.875 97.5 2141200 15.045789
"1996-10-18" 97.5 99.25 97.375 99.125 3230000 15.296552
"1996-10-21" 99.125 99.125 96.75 96.75 4133200 14.930052
"1996-10-22" 97.375 97.5 96.625 97.125 2223600 14.987921
"1996-10-23" 97 97 95 96.25 3866800 14.852894
"1996-10-24" 95.75 95.875 91.5 94 14520800 14.505684
"1996-10-25" 94 94.75 93.375 94 4520000 14.505684
"1996-10-28" 94.25 95.75 94.25 95.25 3574400 14.698578
"1996-10-29" 95.5 97.875 95.25 97.875 4916400 15.103657
"1996-10-30" 97.875 97.875 97.25 97.75 2578800 15.084368
"1996-10-31" 97.625 100.125 97.375 99 6664400 15.277263
"1996-11-01" 99.5 100.625 98.375 99 5876000 15.277263
"1996-11-04" 99 100.5 98.375 100.375 3761600 15.489447
"1996-11-05" 100.875 102.5 100.625 102 5024400 15.74021
"1996-11-06" 102.125 105.125 102 105.125 5300400 16.222447
"1996-11-07" 103.75 105.75 103.75 104.625 4950000 16.145289
"1996-11-08" 104.875 105.625 104 105.375 2952800 16.261026
"1996-11-11" 105.375 105.375 103.75 103.875 2346800 16.029552
"1996-11-12" 103.625 104.75 103.25 104.625 3566800 16.145289
"1996-11-13" 103.875 105.875 103.625 105.75 3088000 16.318894
"1996-11-14" 105.625 106.75 105.625 106.375 3997600 16.415342
"1996-11-15" 107.75 109 106.75 107.125 6409600 16.531078
"1996-11-18" 106.5 107.875 106.25 107.625 3385600 16.608236
"1996-11-19" 107.875 108.25 106.625 107.875 3433200 16.646815
"1996-11-20" 109.25 110.25 108.5 109.125 5645600 16.83971
"1996-11-21" 109.25 109.5 108.125 109 2733200 16.820421
"1996-11-22" 108.75 109.5 108.5 109.25 2270800 16.858999
"1996-11-25" 108.875 111 108.375 110.875 3377600 17.109763
"1996-11-26" 110.625 110.875 108.25 109.375 5274000 16.878289
"1996-11-27" 109.375 109.75 108 109 3356400 16.820421
"1996-11-29" 108.625 109.875 108.625 108.75 1353600 16.781842
"1996-12-02" 107.75 108.625 106.75 108.625 3645200 16.762552
"1996-12-03" 108.375 109 104.625 104.75 3947600 16.164578
"1996-12-04" 104.625 106 102.75 104.375 7307200 16.10671
"1996-12-05" 103.5 103.875 101.875 103.25 6096400 15.933105
"1996-12-06" 100.5 104.875 100.5 103.625 4906800 15.990973
"1996-12-09" 105 106.625 104.25 106.625 4160800 16.453921
"1996-12-10" 106.375 107 106 106.125 3272800 16.376763
"1996-12-11" 104.5 106.375 103.875 106.375 3964800 16.415342
"1996-12-12" 106.75 107.875 104.625 104.625 6031600 16.145289
"1996-12-13" 104.375 106.5 102.625 105.125 4900000 16.222447
"1996-12-16" 104.875 105.5 104.5 105.25 3827200 16.241736
"1996-12-17" 103.5 106.125 103.5 105.125 4152800 16.222447
"1996-12-18" 105.375 106.5 103.875 104.125 3104000 16.068131
"1996-12-19" 105.25 108.75 104.875 105.0625 5052800 16.212802
"1996-12-20" 110.25 110.375 107.75 108.125 9430400 16.685394
"1996-12-23" 108.375 109.875 107 108.375 2928400 16.723973
"1996-12-24" 108.5 109.375 108.375 109.125 1224000 16.83971
"1996-12-26" 109.625 110.25 108.875 109 2596400 16.820421
"1996-12-27" 109.25 110.375 108.875 110 2331200 16.974736
"1996-12-30" 110 110.625 109.25 109.375 2364400 16.878289
"1996-12-31" 109.125 109.5 107.5 107.625 2420400 16.608236
"1997-01-02" 107.125 107.625 103.625 106.625 5065200 16.453921
"1997-01-03" 106.875 108.5 106.875 108.375 3741200 16.723973
"1997-01-06" 108.625 110.625 108.625 109.125 5544000 16.83971
"1997-01-07" 108.5 111.25 108 111.125 3578800 17.148342
"1997-01-08" 111 111.625 108.375 109.125 5900800 16.83971
"1997-01-09" 109.375 110.875 109.125 109.75 5144000 16.936157
"1997-01-10" 108.25 109.375 107 109.25 5516000 16.858999
"1997-01-13" 109.875 109.875 108.125 108.25 3926400 16.704684
"1997-01-14" 108.375 110.875 108.375 110.25 3406400 17.013315
"1997-01-15" 109.375 110.625 108.25 109.25 3526400 16.858999
"1997-01-16" 110.875 112 109.75 111.625 4548800 17.225499
"1997-01-17" 111.625 113.5 111.5 113 4350400 17.437684
"1997-01-20" 113.75 114.125 111.75 112.625 3619600 17.379815
"1997-01-21" 111.75 112.625 111.25 112 3143600 17.283368
"1997-01-22" 111.5 112.25 110.375 112 4399600 17.353091
"1997-01-23" 112.25 114.125 110.625 110.625 3856400 17.140051
"1997-01-24" 110 111.125 108.875 109 4089200 16.888276
"1997-01-27" 108.125 109.625 107.625 107.75 4031200 16.694603
"1997-01-28" 108.875 114.75 108.375 110.5 11404800 17.120683
"1997-01-29" 111 112.25 109.25 111.234299 7679600 17.234454
"1997-01-30" 112.375 115.375 111.875 115.375 6763600 17.876008
"1997-01-31" 115.375 116.625 114.375 115.625 4448800 17.914742
"1997-02-03" 114.5 116.75 113.875 116 4597600 17.972844
"1997-02-04" 115.75 118 115 117.625 4416000 18.224619
"1997-02-05" 118 119.75 116.375 116.875 5204000 18.108415
"1997-02-06" 117.375 119.75 117 119.625 6053600 18.534495
"1997-02-07" 120.25 122.625 120.125 122.25 6773200 18.941208
"1997-02-10" 122.25 123.25 121.875 122.625 5654000 18.99931
"1997-02-11" 122 124 120.75 123.875 4994400 19.192983
"1997-02-12" 123.625 126.375 123.375 126.125 4834000 19.541594
"1997-02-13" 126.25 127.75 125 126.875 7461600 19.657798
"1997-02-14" 127 127.125 124.5 124.875 5000400 19.347922
"1997-02-18" 126.375 129.5 125.5 129.5 5121200 20.064511
"1997-02-19" 129 129.625 127.125 127.125 4068000 19.696533
"1997-02-20" 125.5 125.875 124.125 125.25 5118800 19.406023
"1997-02-21" 125 125.75 123.625 124.25 4340800 19.251085
"1997-02-24" 122.75 125 122.375 124.875 4254000 19.347922
"1997-02-25" 124.875 124.875 122.625 123.25 3356400 19.096147
"1997-02-26" 123.5 123.75 120.5 121.75 4652000 18.863739
"1997-02-27" 121.75 122.75 120.625 120.625 3724400 18.689434
"1997-02-28" 119 122.25 118.625 120.125 4732400 18.611965
"1997-03-03" 119.125 121.75 119 120.375 3390800 18.650699
"1997-03-04" 121.25 122.5 118.875 118.875 4005200 18.418292
"1997-03-05" 119.5 120.75 119.5 120.375 4307600 18.650699
"1997-03-06" 120.5 121 118.75 119 5461600 18.437659
"1997-03-07" 119 121.25 119 120.5 6548000 18.670066
"1997-03-10" 121 125.125 121 124.75 6409600 19.328554
"1997-03-11" 124.75 128 124.125 126.5 6440800 19.599696
"1997-03-12" 125.25 125.875 123.75 125 4914000 19.367289
"1997-03-13" 124.125 124.5 121.125 121.125 4087200 18.766903
"1997-03-14" 122.125 126.25 122 125.75 6746000 19.483493
"1997-03-17" 125.25 126.25 123.625 125.5 5148000 19.444758
"1997-03-18" 126 126.125 123.625 124.25 3482400 19.251085
"1997-03-19" 123.625 124.25 120.75 122.25 4761200 18.941208
"1997-03-20" 122.25 122.625 120.125 120.375 3168000 18.650699
"1997-03-21" 121.875 124.25 121.625 121.75 6114800 18.863739
"1997-03-24" 122.75 123.375 120 123.375 4010400 19.115514
"1997-03-25" 123.375 123.625 120 120.25 4492000 18.631332
"1997-03-26" 121.375 122 120.125 121 4830800 18.747536
"1997-03-27" 120.125 120.625 116.625 117.625 7318000 18.224619
"1997-03-31" 117.125 117.25 113.25 114.75 9397200 17.779171
"1997-04-01" 114.375 117.625 113.5 117.25 6710400 18.166517
"1997-04-02" 116.75 116.75 114.125 115.25 4986800 17.85664
"1997-04-03" 115 116 113.25 115 4430800 17.817906
"1997-04-04" 114 119 113.75 119 5560800 18.437659
"1997-04-07" 118.875 119.625 117.25 117.25 3476000 18.166517
"1997-04-08" 117.125 117.375 114.875 115.75 5269200 17.934109
"1997-04-09" 116.75 120.5 116.75 119.75 8028000 18.553863
"1997-04-10" 119.625 121 118.625 119.625 4134800 18.534495
"1997-04-11" 118.375 119.375 116.375 116.375 5085600 18.030946
"1997-04-14" 116.125 119.875 115.5 119.625 4534800 18.534495
"1997-04-15" 120.5 122.5 119.25 121.875 6823600 18.883107
"1997-04-16" 121.125 124.125 120.375 123.875 6817600 19.264112
"1997-04-17" 123.875 124 121.125 121.5 4454800 18.89477
"1997-04-18" 121.5 124.125 120.5 123 4536400 19.128039
"1997-04-21" 123.25 125.125 122.25 123 4710000 19.128039
"1997-04-22" 123.25 128.625 122.75 128.625 6814800 20.002797
"1997-04-23" 127.5 128.25 124.75 125.5 6715200 19.51682
"1997-04-24" 125.625 126.875 122.75 123 7040000 19.128039
"1997-04-25" 122.5 122.625 119.75 121.5 6211600 18.89477
"1997-04-28" 120.875 124.625 119.875 124.625 5208800 19.380747
"1997-04-29" 126.75 128.25 125.375 127.75 6612400 19.866723
"1997-04-30" 127.5 127.5 125.75 125.75 4928400 19.555698
"1997-05-01" 125 126.375 123.75 125.625 4005600 19.536259
"1997-05-02" 125 127.625 125 127.5 3853200 19.827845
"1997-05-05" 127.25 130 126.625 130 5349600 20.216627
"1997-05-06" 128.875 132.25 128.625 132.25 7230400 20.56653
"1997-05-07" 132 132.125 130 130.5 5129600 20.294383
"1997-05-08" 129.875 132.375 129.5 130 6456000 20.216627
"1997-05-09" 130.875 132 129 132 4464000 20.527652
"1997-05-12" 131.875 134 131.625 133.75 5557600 20.799798
"1997-05-13" 133.875 133.875 132 132.5 3802400 20.605408
"1997-05-14" 133.375 135 130 130.375 5193200 20.274944
"1997-05-15" 129.875 133.75 129.875 133.625 4066000 20.780359
"1997-05-16" 133.125 134 130.25 130.625 5792800 20.313822
"1997-05-19" 130.5 132.875 130 131.875 2448000 20.508212
"1997-05-20" 131.125 133.625 130.5 133.5 4009600 20.76092
"1997-05-21" 133.625 135.125 133.25 134.625 5881200 20.935872
"1997-05-22" 134.875 137 134.125 136.625 5456000 21.246897
"1997-05-23" 137.375 139.625 137.375 138 4892400 21.460727
"1997-05-27" 137.25 138.25 137.125 138.125 4265600 21.480166
"1997-05-28" 137.125 137.875 137.125 137.5 2890000 21.38297
"1997-05-29" 137.125 137.875 135.5 136.5 3461200 21.227458
"1997-05-30" 135.125 138.625 133.125 137.875 6533600 21.441288
"1997-06-02" 136.5 136.875 133.5 133.625 5186800 20.780359
"1997-06-03" 132.875 135.875 132.625 134.25 4837200 20.877555
"1997-06-04" 133 135.25 133 133.25 3476000 20.722042
"1997-06-05" 133.375 136.5 133 133.25 3747600 20.722042
"1997-06-06" 133.625 136.875 133.625 136.25 3424800 21.18858
"1997-06-09" 137.5 139.75 136.5 139 3771600 21.616239
"1997-06-10" 139.25 141.125 138.75 139.375 4615200 21.674556
"1997-06-11" 138.625 140 138.375 139.625 4374400 21.713434
"1997-06-12" 139 143.75 138.875 143.375 4704000 22.296606
"1997-06-13" 142.75 143.875 142.375 142.875 4450000 22.21885
"1997-06-16" 143 143 140.5 141.5 3778800 22.00502
"1997-06-17" 140 141.625 139.125 139.625 4442800 21.713434
"1997-06-18" 139.5 139.5 137.5 138.75 5034000 21.577361
"1997-06-19" 139.375 142.5 139.375 142.125 4436000 22.102216
"1997-06-20" 142.25 142.375 140.125 140.125 5487200 21.791191
"1997-06-23" 139.5 140.875 136.75 136.875 3314800 21.285775
"1997-06-24" 138.125 138.5 136.625 137.625 5581200 21.402409
"1997-06-25" 137.5625 139 135 136.125 4575200 21.169141
"1997-06-26" 135.875 137.875 135.75 136.5 3761600 21.227458
"1997-06-27" 137.4375 139.875 136.375 139.3125 4578800 21.664837
"1997-06-30" 139.5625 141.25 138.0625 141.25 5238800 21.966142
"1997-07-01" 141.25 141.875 138.875 139.625 4126400 21.713434
"1997-07-02" 141.5 142 139.625 141.625 3658400 22.024459
"1997-07-03" 142.5 144.625 142.5 144 2564800 22.393802
"1997-07-07" 145.625 146.4375 143.375 144.125 4496000 22.413241
"1997-07-08" 144.3125 150 144.3125 149.375 6045600 23.229681
"1997-07-09" 152 154.875 147.375 149.1875 11372800 23.200523
"1997-07-10" 150.75 152 146.875 149.375 6474000 23.229681
"1997-07-11" 149.3125 149.75 147.25 148.875 4303200 23.151925
"1997-07-14" 149.125 149.4375 147 148.3125 4554400 23.064449
"1997-07-15" 148.75 152.75 147.625 152.5625 6031600 23.725378
"1997-07-16" 151.875 154.125 151.625 153.5 5684000 23.950449
"1997-07-17" 153.5 154.3125 152.4375 153.0625 4384000 23.882187
"1997-07-18" 153.875 154 148.125 148.75 6090800 23.209312
"1997-07-21" 149 149.5625 147.5 149.5 4195600 23.326333
"1997-07-22" 149.75 151.875 148.625 151.875 4544400 23.696902
"1997-07-23" 153.375 153.75 151.625 152 3755200 23.716406
"1997-07-24" 152.25 155 150 153.5 4448800 23.950449
"1997-07-25" 153.5 155.125 153 153.3125 3027200 23.921194
"1997-07-28" 153.5625 154.25 150.8125 151.25 3133600 23.599384
"1997-07-29" 150.25 150.875 148.625 150.375 4710800 23.462859
"1997-07-30" 151.5625 154.375 150.4375 153.125 3963600 23.891938
"1997-07-31" 154 155 151.8125 152.125 5716800 23.735909
"1997-08-01" 152 154.125 149.5 151.375 5191600 23.618888
"1997-08-04" 151.3125 151.875 148.75 149.25 4604800 23.287326
"1997-08-05" 149.1875 149.8125 147.5 148 3954400 23.09229
"1997-08-06" 145 149.5 144.6875 148.75 5052800 23.209312
"1997-08-07" 149.5 150 146.4375 146.625 4544000 22.87775
"1997-08-08" 146.0625 146.4375 143.6875 143.875 7213600 22.44867
"1997-08-11" 144 146.875 142.375 146.5625 6069600 22.867998
"1997-08-12" 146 146.1875 142 142.4375 4642800 22.224379
"1997-08-13" 144.5 145 140.5625 141.75 7278400 22.117109
"1997-08-14" 142.125 144.4375 141 144.4375 5002400 22.536437
"1997-08-15" 142 142.25 136.5 136.5625 8687200 21.307708
"1997-08-18" 137.75 137.75 131.75 135.125 12747600 21.083417
"1997-08-19" 136.5 139.5625 136 138.875 9219200 21.668525
"1997-08-20" 138.75 141 138.3125 141 5849200 22.000087
"1997-08-21" 141 141.6875 136.656204 137.875 6386000 21.512496
"1997-08-22" 135.125 138.625 134.4375 138.5 8083600 21.610015
"1997-08-25" 138.5 138.5 135.5625 136.25 3671200 21.258949
"1997-08-26" 135 139 135 137 6567200 21.375971
"1997-08-27" 137.25 138.25 134 136.25 7236000 21.258949
"1997-08-28" 136 137.3125 134.0625 134.875 4737200 21.044409
"1997-08-29" 134.375 134.5625 132.843704 133.125 4299600 20.771359
"1997-09-02" 133.6875 138 133.625 138 5915600 21.532
"1997-09-03" 137.9375 140.25 137.0625 137.125 5456400 21.395475
"1997-09-04" 136.375 137.25 134.8125 136.4375 3592000 21.288205
"1997-09-05" 136 136 132.0625 133 11446800 20.751855
"1997-09-08" 133.875 135.6875 133.4375 133.625 6089600 20.849373
"1997-09-09" 134.25 135.0625 132.5625 133.8125 4942000 20.878629
"1997-09-10" 132.4375 133.25 129.25 129.4375 7690000 20.196002
"1997-09-11" 129 132.75 128.125 131.5 8899200 20.517812
"1997-09-12" 133 134.9375 130.75 133.5 6936400 20.82987
"1997-09-15" 134 137.4375 134 135.375 4686400 21.122424
"1997-09-16" 136.875 143.5625 136.75 142.875 8849200 22.292641
"1997-09-17" 143.125 143.9375 141.5 143 6656000 22.312145
"1997-09-18" 142.25 146.5 142.1875 142.25 8025600 22.195123
"1997-09-19" 141.125 143.5 141.125 142.75 7755200 22.273138
"1997-09-22" 72.375 72.5625 70.75 71 3716000 22.156116
"1997-09-23" 71.0625 71.0625 69.5625 70.5 3808000 22.000087
"1997-09-24" 70.5 70.9375 68.5 68.9375 4635800 21.512496
"1997-09-25" 68.6875 68.875 67.3125 68.5 3801400 21.375971
"1997-09-26" 69.4375 69.75 68.5 69.375 3254200 21.649022
"1997-09-29" 69.1875 71.125 68.5625 70.25 3157400 21.922073
"1997-09-30" 69.9375 70.625 69.0625 69.0625 2750600 21.551504
"1997-10-01" 70.1875 71.375 69.5625 70.6875 3895000 22.058598
"1997-10-02" 70.6875 71.4375 70.5625 71.3125 2874400 22.253634
"1997-10-03" 72.75 73 69.75 71.25 5223400 22.234131
"1997-10-06" 71.25 72.4375 71.1875 72 4238400 22.468174
"1997-10-07" 71.75 73.9375 71.6875 73.875 4057400 23.053283
"1997-10-08" 73.75 73.75 72.0625 72.8125 4149800 22.721721
"1997-10-09" 71.625 73.1875 71.1875 72.5625 2724200 22.643707
"1997-10-10" 71.75 72.9375 71.25 72.625 2323200 22.66321
"1997-10-13" 72.8125 72.9375 71.875 72.75 1712600 22.702217
"1997-10-14" 73.375 73.375 71.4375 72.0625 3664400 22.487678
"1997-10-15" 71.375 72.5625 71.375 71.9375 2382800 22.44867
"1997-10-16" 72.375 72.9375 70.625 70.8125 3134800 22.097605
"1997-10-17" 70.1875 71.4375 69.5625 70.4375 3918800 21.980583
"1997-10-20" 70.5625 71.8125 69.8125 71.8125 2681800 22.409663
"1997-10-21" 71.5625 73 71.5 73 2716800 22.780232
"1997-10-22" 72.6875 72.75 71.5 72.1875 2997000 22.604717
"1997-10-23" 70.3125 71.5 70.125 70.75 3804000 22.154579
"1997-10-24" 72.375 72.4375 69.5 70.6875 3749800 22.135008
"1997-10-27" 69.5625 69.875 65.5 65.6875 5012000 20.569314
"1997-10-28" 63.125 70.25 62 70.125 9514200 21.958868
"1997-10-29" 70.0625 70.4375 67.375 68.125 4825200 21.33259
"1997-10-30" 66.875 69.875 66.75 67.375 3653800 21.097736
"1997-10-31" 68.5 69.1875 67 68 3943600 21.293447
"1997-11-03" 68.75 70.9375 68.75 70.9375 4317400 22.213293
"1997-11-04" 70.75 71.9375 70.5 71.75 3675400 22.467718
"1997-11-05" 71.75 72.75 70.5625 72.25 4796800 22.624288
"1997-11-06" 71.125 71.8125 70.4375 71.625 3412000 22.428576
"1997-11-07" 70.3125 71.75 69.625 70.9375 4501400 22.213293
"1997-11-10" 71.875 71.875 70.75 70.9375 2914000 22.213293
"1997-11-11" 71.5 72.9375 71.1875 72.3125 3239400 22.643859
"1997-11-12" 71.8125 73.25 71.4375 71.6875 5149000 22.448147
"1997-11-13" 72.75 73.25 71.25 73.1875 4689000 22.917856
"1997-11-14" 73.1875 75 73 74.875 5603200 23.446278
"1997-11-17" 75 75.75 74 74 5471600 23.172281
"1997-11-18" 73.75 74.0625 72.875 73.25 3855600 22.937427
"1997-11-19" 73.25 75 73.1875 74.5625 4422000 23.348422
"1997-11-20" 74.875 77.5 74.5625 76.0625 6109600 23.81813
"1997-11-21" 76.9375 77 75.4375 76.75 3626800 24.033413
"1997-11-24" 76.5 77.75 75.3125 76.5625 3936600 23.974699
"1997-11-25" 76.75 77.875 76.375 77.75 4051000 24.346552
"1997-11-26" 77.75 77.8125 75.5 75.6875 3109000 23.700703
"1997-11-28" 75.9375 77 75.875 76.1875 1246800 23.857272
"1997-12-01" 77 78.4375 76.5625 77.9375 3604400 24.405266
"1997-12-02" 76.875 79.5625 76.75 79.0625 3306400 24.757547
"1997-12-03" 79.0625 79.9375 78.0625 79.625 3293600 24.933687
"1997-12-04" 79.375 80.75 78.625 79.25 3821800 24.81626
"1997-12-05" 79.125 80.9375 78.5625 80.625 3158200 25.246826
"1997-12-08" 80.5 80.9375 79.8125 80.1875 3164800 25.109828
"1997-12-09" 80.1875 80.375 79.125 79.9375 2580600 25.031543
"1997-12-10" 79.375 80.375 78.6875 79.625 3480600 24.933687
"1997-12-11" 79.5 80.9375 79.125 80 4211600 25.051115
"1997-12-12" 80.0625 81 79.3125 80.625 3531600 25.246826
"1997-12-15" 80.375 81.0625 79.5 80.75 2705200 25.285969
"1997-12-16" 80.5 83.4375 80.4375 83.375 4566200 26.107958
"1997-12-17" 83.0625 83.3125 80.625 81.3125 4130400 25.462109
"1997-12-18" 81.6875 81.6875 79.0625 79.375 3468200 24.855403
"1997-12-19" 78.0625 80.3125 76.625 79.875 6795200 25.011972
"1997-12-22" 80 80.625 79.25 79.875 2927400 25.011972
"1997-12-23" 79.75 81.4375 77.5 77.75 2763800 24.346552
"1997-12-24" 78.75 78.9375 78 78.0625 2702200 24.444408
"1997-12-26" 77.5625 78.9375 77.5 77.625 722200 24.30741
"1997-12-29" 78.4375 80.125 78.1875 79.8125 2822800 24.992401
"1997-12-30" 80.1875 80.8125 79.625 80.75 2179000 25.285969
"1997-12-31" 80.3125 80.6875 79.5 79.8125 2309200 24.992401
"1998-01-02" 79.3125 80.9375 78.875 80.9375 3088400 25.344682
"1998-01-05" 81.1875 82.8125 80.4375 82.5625 4996400 25.853533
"1998-01-06" 81.5 82.75 81.4375 82.3125 3845400 25.775248
"1998-01-07" 81.625 81.75 80.5625 81.4375 4284600 25.501252
"1998-01-08" 81 81.4375 80.5 80.5 2909200 25.207684
"1998-01-09" 79.875 80.4375 78 78.875 4571800 24.698833
"1998-01-12" 77.625 82.375 77.5625 82.3125 4965600 25.775248
"1998-01-13" 81.5625 82.625 80.5625 81.125 4335600 25.403396
"1998-01-14" 81.1875 81.375 79.1875 80.5625 3936200 25.227255
"1998-01-15" 80.3125 80.5625 79.6875 79.9375 2511000 25.031543
"1998-01-16" 80.4375 80.4375 78.9375 79.3125 5182600 24.835832
"1998-01-20" 80.3125 80.9375 79.875 80.75 3412800 25.285969
"1998-01-21" 81.25 81.8125 79.875 81 3588800 25.443657
"1998-01-22" 81.1875 81.25 79.125 79.875 3387800 25.090273
"1998-01-23" 80.5 80.5 78.25 78.375 3938200 24.619094
"1998-01-26" 78.5 79 78.1875 78.5 3552600 24.658359
"1998-01-27" 78.0625 81.3125 78.0625 80.875 7512400 25.404392
"1998-01-28" 81 81 78.5 79.25 3903000 24.893948
"1998-01-29" 79.25 80.1875 77.3125 78 5418600 24.501299
"1998-01-30" 77.875 79 77.5 78.375 4161400 24.619094
"1998-02-02" 79.1875 79.8125 78.6875 79.5 3463000 24.972478
"1998-02-03" 79.5 81.8125 78.6875 81.3125 5072400 25.541819
"1998-02-04" 80 81.0625 80 80.375 3093200 25.247332
"1998-02-05" 80.875 80.875 79.5 79.625 3219800 25.011743
"1998-02-06" 80.25 82.4375 80.1875 82 4131600 25.757776
"1998-02-09" 81.9375 82.375 81.0625 81.5 2832400 25.600716
"1998-02-10" 82 83.625 81.6875 82.8125 4955200 26.012998
"1998-02-11" 83.3125 84 83 83.75 3737000 26.307485
"1998-02-12" 83.75 84.375 82.375 83.9375 3367600 26.366382
"1998-02-13" 83.0625 84.75 83.0625 84.6875 3633800 26.601971
"1998-02-17" 84.75 84.75 82.6875 83.25 3394400 26.150425
"1998-02-18" 83.9375 84.625 83.375 84.375 3424000 26.503809
"1998-02-19" 83.5625 83.9375 82.25 82.5 3234000 25.914836
"1998-02-20" 83.1875 83.4375 82.25 83.375 3346600 26.18969
"1998-02-23" 83.9375 84.1875 82.9375 83.6875 3281400 26.287852
"1998-02-24" 83.375 84.1875 82.5 82.9375 2969600 26.052263
"1998-02-25" 83.5 83.8125 83 83.4375 2531600 26.209322
"1998-02-26" 83 83.625 82.5625 83.5 2151200 26.228955
"1998-02-27" 84 85.25 83.125 84.875 4687200 26.660869
"1998-03-02" 84 84.5 82.5 82.5 3640000 25.914836
"1998-03-03" 82.125 82.75 81.625 82.25 4135000 25.836306
"1998-03-04" 82.1875 82.25 81.5 82.125 2601400 25.797041
"1998-03-05" 81.3125 81.6875 79.875 80.6875 3080600 25.345495
"1998-03-06" 81.125 84 81.125 83.625 3457600 26.26822
"1998-03-09" 83.625 85.25 83.5 85.25 4651400 26.778663
"1998-03-10" 85.125 86.75 85.125 86.0625 4074800 27.033885
"1998-03-11" 86 86.9375 85.875 86.5625 3072200 27.190945
"1998-03-12" 85.0625 85.625 84.0625 84.1875 3313200 26.444912
"1998-03-13" 83.5 83.5625 82.1875 82.4375 4288600 25.895203
"1998-03-16" 82.0625 83.125 82 82.1875 3919000 25.816673
"1998-03-17" 82.5 84.3125 82.125 83.5 3518800 26.228955
"1998-03-18" 83.125 84.8125 82.9375 84.6875 3226000 26.601971
"1998-03-19" 84.875 85.4375 84.4375 85.25 2658600 26.778663
"1998-03-20" 85.4375 85.9375 84.875 85.3125 4850600 26.798296
"1998-03-23" 85.5 86.4375 85.125 86.3125 4111600 27.112415
"1998-03-24" 86 87.5625 85.5625 86.375 3556400 27.132048
"1998-03-25" 86.5 86.6875 85.0625 85.3125 3841800 26.798296
"1998-03-26" 85.5 87.875 85.25 86 4226800 27.014253
"1998-03-27" 86.5 86.5625 83.5625 84.125 3678400 26.425279
"1998-03-30" 83.875 85.375 83.875 85.375 2534600 26.817928
"1998-03-31" 85.375 86 83.6875 84.375 3873400 26.503809
"1998-04-01" 83.0625 87.8125 83.0625 87.5625 6446800 27.505064
"1998-04-02" 87.625 89.6875 87.1875 89.5625 4576000 28.133303
"1998-04-03" 89.5625 89.5625 87.5625 88.125 4369200 27.681756
"1998-04-06" 88 88.25 86.8125 86.9375 3298400 27.30874
"1998-04-07" 87.375 87.375 85.8125 87 3286200 27.328372
"1998-04-08" 87.0625 87.8125 86.125 86.3125 3702000 27.112415
"1998-04-09" 86.625 87.8125 85.8125 86.25 2005200 27.092783
"1998-04-13" 86.25 86.25 84.5625 85 3240000 26.700134
"1998-04-14" 85.5 85.5 83.6875 83.9375 3559200 26.366382
"1998-04-15" 84.0625 84.25 82.1875 83 5354400 26.071895
"1998-04-16" 83.1875 83.875 82.375 82.875 4585400 26.03263
"1998-04-17" 83.0625 85.4375 83.0625 85.125 4223600 26.739399
"1998-04-20" 85.5625 85.5625 83.8125 84 3885600 26.386014
"1998-04-21" 83.5 84 83.0625 83.375 6430200 26.18969
"1998-04-22" 83.0625 84.6875 83 84 4850800 26.466008
"1998-04-23" 84 88.5 84 86 9693400 27.096151
"1998-04-24" 85.625 87.125 85.5 85.5 5331200 26.938615
"1998-04-27" 84.625 84.9375 82.1875 83.4375 6183200 26.28878
"1998-04-28" 83.625 84 80.1875 80.75 6326000 25.442025
"1998-04-29" 81 81.9375 80.875 81.5 4237600 25.678329
"1998-04-30" 82 83.1875 81.8125 82.1875 5474000 25.894941
"1998-05-01" 83 83.4375 82.0625 83.4375 2625200 26.28878
"1998-05-04" 83.9375 85.75 83.6875 84.1875 4392200 26.525084
"1998-05-05" 83.625 83.8125 82.25 83.6875 3414600 26.367548
"1998-05-06" 82.5 83.1875 81.3125 82.25 3727400 25.914633
"1998-05-07" 82.0625 82.125 80.25 80.8125 3603200 25.461717
"1998-05-08" 80.875 82.5625 80.8125 81 3204000 25.520793
"1998-05-11" 81.25 82.25 80.25 80.9375 3043000 25.501101
"1998-05-12" 81.375 82.375 80.6875 81.3125 4605000 25.619253
"1998-05-13" 81.4375 83.0625 81.4375 82.875 3348800 26.111552
"1998-05-14" 81.5 83.4375 81.5 83.125 3162200 26.19032
"1998-05-15" 83.125 83.375 81.9375 81.9375 3618600 25.816173
"1998-05-18" 82.6875 84.8125 82.3125 84.5 3519800 26.623544
"1998-05-19" 83.375 84.375 83.125 83.625 2535200 26.347856
"1998-05-20" 83.875 85 83.1875 85 4192600 26.781079
"1998-05-21" 85 85 83.5625 83.875 2813200 26.426624
"1998-05-22" 83.625 84.25 82.6875 83.875 2203200 26.426624
"1998-05-26" 83.875 84.3125 82.125 82.125 2751400 25.875249
"1998-05-27" 82.125 83.9375 81.5 82.8125 3849400 26.091861
"1998-05-28" 83.8125 84.25 82.8125 84.0625 3071600 26.4857
"1998-05-29" 84.3125 84.6875 83.25 83.875 2684600 26.426624
"1998-06-01" 83.9375 85.625 83.5625 85.5 4358200 26.938615
"1998-06-02" 85.5 86.5625 85.1875 85.6875 4427400 26.997691
"1998-06-03" 85.4375 86.8125 85.25 85.8125 3565800 27.037075
"1998-06-04" 84.5625 86.4375 84.375 86.4375 3072000 27.233995
"1998-06-05" 86.25 88 85.8125 87.875 4033800 27.68691
"1998-06-08" 87.875 88.375 87.5625 87.875 2685800 27.68691
"1998-06-09" 89 89 87.6875 88.25 3712800 27.805062
"1998-06-10" 87.9375 88.6875 86.75 86.8125 2806600 27.352147
"1998-06-11" 86.625 87 84.4375 84.5625 4057400 26.643236
"1998-06-12" 84.5 85.875 83.8125 85.25 5095200 26.859847
"1998-06-15" 83.6875 86.375 83.6875 84.8125 2985000 26.722004
"1998-06-16" 85.5625 87.6875 84.75 87.375 5824000 27.529374
"1998-06-17" 87.9375 90 87.4375 89.1875 6773200 28.100441
"1998-06-18" 89.0625 90.1875 89.0625 89.875 4323400 28.317053
"1998-06-19" 90.0625 90.0625 87.3125 88.375 6074600 27.844446
"1998-06-22" 88.1875 89 86.6875 86.6875 2699000 27.312763
"1998-06-23" 87.9375 89.125 87.4375 88.25 3227000 27.805062
"1998-06-24" 88.9375 91 88.4375 90.875 4056200 28.632125
"1998-06-25" 90.625 91.625 89.75 90.3125 4184600 28.454897
"1998-06-26" 90.0625 91.25 90 90.375 2286600 28.474589
"1998-06-29" 91.1875 92.5 91.0625 92.1875 3509800 29.045656
"1998-06-30" 92.25 92.25 90.3125 91.0625 3280000 28.691201
"1998-07-01" 91.8125 92.5 90.25 92.3125 3897000 29.08504
"1998-07-02" 92 92.75 91.875 92.5625 2197800 29.163808
"1998-07-06" 92.9375 94 92.25 94 2983800 29.616723
"1998-07-07" 93.375 93.375 91.5625 92.25 3944800 29.065348
"1998-07-08" 91.8125 92.1875 91 91.9375 2709800 28.966888
"1998-07-09" 91.875 92.0625 90.1875 90.375 2505400 28.474589
"1998-07-10" 90.125 93.1875 90 92.4375 3870400 29.124424
"1998-07-13" 92.4375 92.5625 90.75 91.1875 2364200 28.730585
"1998-07-14" 90.9375 93.75 90.9375 93.375 3197200 29.419803
"1998-07-15" 92.75 92.75 91.25 91.3125 2959800 28.769968
"1998-07-16" 91.25 92.8125 91 92.375 3187600 29.104732
"1998-07-17" 91 91.875 90.25 90.5 5990200 28.513973
"1998-07-20" 90.625 91.125 89.625 90 3191400 28.356437
"1998-07-21" 90 90.25 87.5 88.25 3510000 27.805062
"1998-07-22" 88 88.125 86.9375 87.125 4473000 27.539545
"1998-07-23" 87 87.6875 86.25 86.3125 3708800 27.28272
"1998-07-24" 87.125 89.125 86.5625 87.75 4797600 27.737103
"1998-07-27" 87 90.125 86.625 89.4375 3357000 28.270509
"1998-07-28" 88.3125 89.375 86.5 89 3798200 28.132218
"1998-07-29" 88.5 89.5625 86.6875 88.125 3234600 27.855638
"1998-07-30" 88.125 89.875 82.4375 83.625 20459000 26.433222
"1998-07-31" 83.625 83.625 79.0625 79.375 15711600 25.08983
"1998-08-03" 79.0625 79.25 75.625 76.25 13006400 24.102041
"1998-08-04" 76.8125 79.3125 76.75 77.75 15761000 24.57618
"1998-08-05" 79 81.625 77.75 81.5625 9402000 25.781282
"1998-08-06" 80 81.625 78.0625 78.9375 10389200 24.951539
"1998-08-07" 80.125 80.375 78.5625 78.8125 5677800 24.912028
"1998-08-10" 78.75 80.5 78.5625 79.8125 4439000 25.22812
"1998-08-11" 78.125 79.3125 77 79.125 6208600 25.010807
"1998-08-12" 79.375 80.4375 79 79.625 3682800 25.168853
"1998-08-13" 79.3125 80.25 78.1875 78.4375 3937600 24.793493
"1998-08-14" 78.375 79.5 77.75 78.5 4320200 24.813249
"1998-08-17" 78.5625 80.4375 78.4375 80.3125 4552400 25.386166
"1998-08-18" 80.5 81.3125 80 81 3735000 25.60348
"1998-08-19" 80.8125 81.1875 79.75 80.25 3341200 25.36641
"1998-08-20" 80.1875 80.375 78.25 78.4375 4466600 24.793493
"1998-08-21" 77.5625 79.25 77.0625 79 5676800 24.971295
"1998-08-24" 79 80.9375 78.9375 80.8125 3703600 25.544212
"1998-08-25" 82 83.125 81.5625 82.8125 4807000 26.176397
"1998-08-26" 81.5625 83.375 81 82.875 4001800 26.196153
"1998-08-27" 82 82 79.1875 80.5625 7602800 25.465189
"1998-08-28" 81 82.6875 79.5 81.8125 6397200 25.860305
"1998-08-31" 80.3125 81.125 76.5 76.5 7201800 24.181064
"1998-09-01" 77.375 80.625 75.3125 80 7814000 25.287387
"1998-09-02" 79.75 80.4375 78.125 78.8125 6274800 24.912028
"1998-09-03" 78.25 78.4375 75.75 76.8125 6138600 24.279843
"1998-09-04" 77.5 78 73.0625 75.625 5317600 23.904483
"1998-09-08" 77.75 79.75 75.75 79.625 5924800 25.168853
"1998-09-09" 78.3125 78.3125 71.875 71.875 12718600 22.719137
"1998-09-10" 69.25 69.875 65.125 69 14242400 21.810372
"1998-09-11" 69.1875 71.125 66.875 67.375 8008200 21.296722
"1998-09-14" 69.0625 69.5 67.25 69.125 7263600 21.849883
"1998-09-15" 69.125 69.875 68.6875 69.6875 4263000 22.027685
"1998-09-16" 69.9375 70.3125 68.25 70 5777000 22.126464
"1998-09-17" 65.25 67.5625 65.25 66.8125 7928800 21.11892
"1998-09-18" 67.25 69.6875 66.1875 68.9375 8479000 21.790616
"1998-09-21" 67 71.125 66.6875 70 5433200 22.126464
"1998-09-22" 71 72.375 70.6875 71.4375 5329000 22.580847
"1998-09-23" 73.75 74.9375 71.875 74.9375 5213200 23.68717
"1998-09-24" 74.1875 75 70.625 72.5 4189000 22.916695
"1998-09-25" 71.375 71.875 70.4375 70.5 3870800 22.28451
"1998-09-28" 72.0625 74.4375 71.75 73.625 4392400 23.272299
"1998-09-29" 73.5 74.5 71.3125 72.4375 6092800 22.896939
"1998-09-30" 72 72.6875 70 71.125 4437200 22.482068
"1998-10-01" 70 71.4375 69.625 71.125 5016400 22.482068
"1998-10-02" 70.875 75.25 70.8125 74.9375 6809200 23.68717
"1998-10-05" 74.5 75.125 72.8125 74.1875 5543400 23.450101
"1998-10-06" 74.875 76.0625 73.8125 74.25 4714600 23.469856
"1998-10-07" 74.4375 77.75 73.375 77.375 7962000 24.457645
"1998-10-08" 77.375 79.5625 76 78.625 10757200 24.85276
"1998-10-09" 79.1875 79.25 75.8125 77.375 6954400 24.457645
"1998-10-12" 78 79.3125 76.8125 77.375 3466200 24.457645
"1998-10-13" 77.625 79 77 78.8125 3652600 24.912028
"1998-10-14" 78.625 80.125 77.625 80 4860600 25.287387
"1998-10-15" 78.6875 83.6875 78.5625 82.9375 6478200 26.215909
"1998-10-16" 82.9375 84.75 82.625 83.75 7067600 26.472734
"1998-10-19" 83.375 83.375 82 82.0625 3870600 25.939328
"1998-10-20" 82 83.75 81.4375 82.1875 5580600 25.978839
"1998-10-21" 81.75 83.875 80.9375 83.8125 4049600 26.584676
"1998-10-22" 83.8125 87 83 86.875 8601800 27.556077
"1998-10-23" 87 88 86.4375 87.4375 7446600 27.734498
"1998-10-26" 87 87.8125 86.1875 87.625 5130400 27.793971
"1998-10-27" 88.25 88.3125 85.625 85.625 4603200 27.159587
"1998-10-28" 85.1875 85.5 83.8125 84.375 4131200 26.763097
"1998-10-29" 84.5 87.125 84.125 87 3905200 27.595726
"1998-10-30" 87.9375 89 87.25 88.6875 4543000 28.130988
"1998-11-02" 88.875 90 88.625 89.8125 4223800 28.48783
"1998-11-03" 88.9375 90 88.6875 89.625 3573400 28.428356
"1998-11-04" 89 89.75 87.125 87.125 5121000 27.635375
"1998-11-05" 87.375 89.75 87.031197 89.3125 3674200 28.329233
"1998-11-06" 89 90 88.6875 90 3880600 28.547303
"1998-11-09" 89.75 89.75 87.9375 88.5625 3472400 28.091339
"1998-11-10" 87.25 91.3125 87.25 91 6390600 28.864495
"1998-11-11" 91 91.4375 89.5625 90.3125 4555800 28.646426
"1998-11-12" 89.6875 91.25 89.6875 90.5 3061400 28.705899
"1998-11-13" 90.3125 90.6875 89 89.5625 3238200 28.408531
"1998-11-16" 89.9375 91.5 89.8125 91.5 3785200 29.023091
"1998-11-17" 90.75 91.375 89.1875 89.4375 4072200 28.368882
"1998-11-18" 89.5625 89.875 88.125 89 3849000 28.230111
"1998-11-19" 89.5 90.3125 88.625 90 3296000 28.547303
"1998-11-20" 90.8125 91.4375 90.375 91.4375 4470200 29.003267
"1998-11-23" 91.625 93.5625 91.0625 93.5625 4627400 29.6773
"1998-11-24" 92.25 93 91.75 91.9375 4608400 29.161863
"1998-11-25" 90.9375 91.5 89.75 90.4375 3224600 28.686075
"1998-11-27" 90.1875 90.4375 89.3125 89.3125 888600 28.329233
"1998-11-30" 89.1875 89.4375 87.1875 87.625 3861800 27.793971
"1998-12-01" 86.875 89.125 86.3125 87.9375 3207800 27.893094
"1998-12-02" 87.8125 90 86 89.875 4030000 28.507654
"1998-12-03" 89.875 91.3125 88.3125 88.5 4835000 28.071515
"1998-12-04" 89.6875 92 89.5 92 4255800 29.181688
"1998-12-07" 91.0625 91.625 90.3125 90.375 2894200 28.66625
"1998-12-08" 89.125 89.1875 86.125 86.75 7589000 27.516428
"1998-12-09" 85 85.0625 82.625 84.125 8646400 26.683799
"1998-12-10" 84.6875 85.75 83.125 83.75 7375600 26.564851
"1998-12-11" 84.75 85.3125 83.5 85.0625 5464600 26.981166
"1998-12-14" 83.8125 86.75 83.5 86.625 5012600 27.476779
"1998-12-15" 87.5625 89.75 87.1875 89.5 5928000 28.388707
"1998-12-16" 89.1875 89.1875 87.375 87.875 3652400 27.87327
"1998-12-17" 88.0625 88.5 86.875 87.375 3229000 27.714673
"1998-12-18" 87.1875 88.5625 86.75 87.3125 6514200 27.694849
"1998-12-21" 87.0625 89 87 87.25 4301400 27.675024
"1998-12-22" 87.3125 90.625 87.0625 90 4717600 28.547303
"1998-12-23" 90.875 93.9375 90.375 93.5 6194200 29.657476
"1998-12-24" 92.5 94.8125 92.5 93.75 2691200 29.736774
"1998-12-28" 93.75 94.6875 92.3125 93.125 2697400 29.538529
"1998-12-29" 92.9375 93.9375 92.75 93.5 2846600 29.657476
"1998-12-30" 93.6875 93.9375 91.75 92.25 2025200 29.260986
"1998-12-31" 92.125 92.6875 90.5625 91.3125 2905200 28.963618
"1999-01-04" 90 92.125 89.25 90 5048000 28.547303
"1999-01-05" 90.0625 92.5 90.0625 91.5625 4471800 29.042916
"1999-01-06" 91.6875 93 90.6875 92.625 4772800 29.379933
"1999-01-07" 91.5625 92.1875 89.6875 90.875 4036200 28.824846
"1999-01-08" 90.625 90.6875 87.0625 89.1875 6724600 28.289584
"1999-01-11" 87.3125 88.25 86 87.25 6553400 27.675024
"1999-01-12" 87 88.875 86.5 88.4375 6698200 28.05169
"1999-01-13" 86.75 88.9375 85.875 88 6318400 27.912919
"1999-01-14" 88.125 88.5 83.75 85.1875 7559800 27.020815
"1999-01-15" 85.5 87.5 84.4375 86.625 6325000 27.476779
"1999-01-19" 87.6875 87.8125 85 86.4375 4146800 27.417306
"1999-01-20" 86.125 86.25 84.3125 84.75 3025200 26.970973
"1999-01-21" 85.625 86.75 83.1875 86.5 8431200 27.527895
"1999-01-22" 85.5 87.0625 83.625 85.3125 5195000 27.149984
"1999-01-25" 85 86 83.125 83.625 6820400 26.612951
"1999-01-26" 83.0625 86.125 82 85.5625 5839600 27.229544
"1999-01-27" 85.3125 87.625 84.4375 86.3125 5312800 27.468225
"1999-01-28" 86.3125 88.5625 86.3125 87.8125 5123400 27.945588
"1999-01-29" 88.875 91 88.625 90.875 7095000 28.920202
"1999-02-01" 90.125 90.875 89.25 90.625 5209600 28.840642
"1999-02-02" 90.125 90.25 87.75 88.5 4945600 28.164379
"1999-02-03" 88.5 89.6875 88 88.875 3779000 28.283719
"1999-02-04" 89.125 89.125 84.0625 87.8125 8186000 27.945588
"1999-02-05" 87.75 88.25 84.5 84.875 4541400 27.010753
"1999-02-08" 85.375 86.3125 84.5 86.3125 3785800 27.468225
"1999-02-09" 84.8125 87.5 84.0625 86.25 4307600 27.448335
"1999-02-10" 86.25 88.125 85.1875 88 3098200 28.005258
"1999-02-11" 87.75 89 87.5625 88.4375 3094800 28.144489
"1999-02-12" 89.4375 89.4375 86.5625 87.5 3335000 27.846137
"1999-02-16" 87.875 89.875 87.75 89.6875 3807600 28.54229
"1999-02-17" 89.375 91 89.1875 90.3125 5881000 28.741191
"1999-02-18" 90.625 91.9375 90.3125 91.625 5405600 29.158884
"1999-02-19" 90.125 91.8125 90.125 91.8125 4339800 29.218554
"1999-02-22" 91.375 93 91.0625 93 5011600 29.596466
"1999-02-23" 91.625 92.875 90.5625 90.75 4010200 28.880422
"1999-02-24" 90.625 91.1875 89 89.5625 3768000 28.50251
"1999-02-25" 89.4375 89.9375 87.625 89.8125 3625200 28.582071
"1999-02-26" 89.5625 90.1875 88.25 89.5 3660200 28.48262
"1999-03-01" 90.125 90.625 88.5 88.5 3521200 28.164379
"1999-03-02" 89.3125 90.875 89 90.1875 3736400 28.701411
"1999-03-03" 90.0625 91.5 90.0625 91.3125 4053000 29.059433
"1999-03-04" 91.5625 93 91.125 92 6393600 29.278224
"1999-03-05" 93.25 94 92.1875 94 6977800 29.914707
"1999-03-08" 93.125 93.4375 92.1875 93 3665200 29.596466
"1999-03-09" 93 93.9375 91.6875 92.375 4754600 29.397565
"1999-03-10" 92.1875 92.8125 91.1875 92.1875 4139400 29.337894
"1999-03-11" 91.8125 93.5625 90.6875 92.125 5185000 29.318004
"1999-03-12" 92 92 90.0625 90.3125 5242200 28.741191
"1999-03-15" 90.875 92 90.0625 91.6875 3374200 29.178774
"1999-03-16" 90.5 92.875 90.5 91.9375 4033200 29.258334
"1999-03-17" 91.0625 92.875 90.625 91.5625 3873800 29.138993
"1999-03-18" 91.3125 93.125 90.125 92.75 4623800 29.516905
"1999-03-19" 93.5 94.9375 93.0625 93.625 8882600 29.795367
"1999-03-22" 93.75 95.6875 93.4375 95.5 6264200 30.39207
"1999-03-23" 95.125 95.875 93.5 93.6875 6480800 29.815257
"1999-03-24" 94.4375 95.5 93.75 95.375 6474600 30.352289
"1999-03-25" 96 100.9375 95.9375 100.5 10818200 31.983277
"1999-03-26" 99.5625 99.9375 99.1875 99.25 5255600 31.585475
"1999-03-29" 99.625 101.125 98.75 101.125 4042000 32.182178
"1999-03-30" 99.875 101.125 99.625 100.1875 5319000 31.883827
"1999-03-31" 101.75 101.8125 97.8125 97.9375 4708800 31.167783
"1999-04-01" 98.125 99.1875 97.375 98.4375 3386000 31.326904
"1999-04-05" 98.625 101.5 98.0625 100.875 3811200 32.102618
"1999-04-06" 100.0625 101.9375 98.375 100.625 5166800 32.023058
"1999-04-07" 100.875 100.875 97.8125 100.75 4773200 32.062838
"1999-04-08" 100.75 102 99.125 100.75 4021200 32.062838
"1999-04-09" 100.5 101.75 98.625 101.4375 3697200 32.281629
"1999-04-12" 100.125 102.9375 100.0625 102.9375 3837200 32.758991
"1999-04-13" 102.0625 103.8125 101.5625 102.875 4220200 32.739101
"1999-04-14" 102.875 102.875 98.9375 99.125 5099000 31.545695
"1999-04-15" 99 99.5625 96.125 96.5 5565200 30.710311
"1999-04-16" 96.375 98.9375 95.125 98.1875 5085200 31.247344
"1999-04-19" 97.5 99 93.8125 94.625 5063400 30.113608
"1999-04-20" 94.875 96.1875 94.5 95.8125 4530400 30.49152
"1999-04-21" 94.875 99 94.375 98.9375 3781400 31.57996
"1999-04-22" 99.1875 99.75 94 94.125 11893200 30.043854
"1999-04-23" 92.25 93.625 90 90.5 11759400 28.886786
"1999-04-26" 90.25 94.875 89.875 94.8125 9350800 30.263298
"1999-04-27" 94.8125 95.25 93.125 93.5625 4280800 29.864309
"1999-04-28" 93.8125 94.125 92.0625 92.375 3973600 29.485269
"1999-04-29" 92.625 93.875 92.3125 93.5 5548200 29.844359
"1999-04-30" 91.75 94.625 91.75 93.8125 7260200 29.944107
"1999-05-03" 92.5 94.75 92.5 94.25 4339400 30.083753
"1999-05-04" 93.25 94.0625 90.75 91.75 6565000 29.285775
"1999-05-05" 91.875 92.5625 90.5625 91.1875 4690400 29.10623
"1999-05-06" 90.625 92.5 90.25 92.125 4588000 29.405472
"1999-05-07" 91.75 92.75 90.625 90.9375 3077200 29.026432
"1999-05-10" 90.6875 90.9375 89.375 90.25 4319600 28.806989
"1999-05-11" 90 93.5 89.9375 91.625 3645000 29.245876
"1999-05-12" 90.625 93 90 92.9375 3847600 29.664814
"1999-05-13" 92.9375 92.9375 91.75 92 2896200 29.365573
"1999-05-14" 90.75 92.8125 90.25 92.3125 3740800 29.46532
"1999-05-17" 92.5625 94.375 92.1875 94.125 3214800 30.043854
"1999-05-18" 94.0625 94.5625 92.75 93.875 3590400 29.964056
"1999-05-19" 94.875 95 92.5 95 3241000 30.323146
"1999-05-20" 95 97.3125 94.875 96.6875 4526000 30.861781
"1999-05-21" 96.3125 97.4375 95.8125 97.25 3949000 31.041326
"1999-05-24" 97.1875 98 93.8125 93.9375 4373400 29.984005
"1999-05-25" 94.0625 95.6875 93.8125 94.5625 5595200 30.1835
"1999-05-26" 94.5625 96.1875 94.125 95.75 5039200 30.562539
"1999-05-27" 94.25 96.625 93.5625 94 4313000 30.003955
"1999-05-28" 93.75 95.1875 92.8125 93.375 3621000 29.80446
"1999-06-01" 93.625 95.6875 92.1875 95.625 3714400 30.52264
"1999-06-02" 96.625 96.75 93.25 94.25 4882800 30.083753
"1999-06-03" 94 94.125 93.0625 93.5 3392000 29.844359
"1999-06-04" 95.25 97 94.3125 96.625 4493200 30.841831
"1999-06-07" 95 97.75 94.625 97.5625 3794400 31.141073
"1999-06-08" 96.5625 96.9375 94 94.8125 3486000 30.263298
"1999-06-09" 94.25 94.25 90.5 92.25 9858800 29.445371
"1999-06-10" 90.5 91.6875 88.875 89.25 10704800 28.487798
"1999-06-11" 88.25 89.4375 85.9375 86.25 8747200 27.530225
"1999-06-14" 86.6875 86.875 84.125 84.3125 6584000 26.911792
"1999-06-15" 85.75 87 85 86.5 4956200 27.610022
"1999-06-16" 86.25 87.3125 85.25 86.0625 4922400 27.470376
"1999-06-17" 86.0625 89.25 86.0625 88.25 6870400 28.168607
"1999-06-18" 88.75 89.6875 87.0625 87.906197 6994000 28.058868
"1999-06-21" 87 87.375 85.8125 86.9375 3835800 27.749668
"1999-06-22" 86.8125 87.375 85.8125 86.625 3083600 27.649921
"1999-06-23" 86.375 87.1875 85.75 86.9375 4391800 27.749668
"1999-06-24" 85.8125 86.75 84.9375 85.4375 4198400 27.270882
"1999-06-25" 85.5625 86.1875 84.9375 85.3125 2607800 27.230983
"1999-06-28" 85.9375 86.125 84.9375 85.25 2631400 27.211034
"1999-06-29" 85.0625 86.3125 84.6875 86.125 4289600 27.490326
"1999-06-30" 85.875 89.25 84.875 88.125 5082600 28.128708
"1999-07-01" 88.625 88.6875 85.6875 86.0625 5463800 27.470376
"1999-07-02" 85.9375 86.125 84.5625 84.875 6164000 27.091337
"1999-07-06" 84.75 86.4375 84.6875 85.4375 4620200 27.270882
"1999-07-07" 85.6875 86.3125 84.9375 86.25 4791400 27.530225
"1999-07-08" 85.375 85.8125 84.6875 85.375 5142400 27.250932
"1999-07-09" 85.625 86.9375 85.3125 86.75 5335200 27.68982
"1999-07-12" 86.875 87.3125 85.625 87 5711000 27.769618
"1999-07-13" 86.25 89.75 86 88.9375 7719800 28.38805
"1999-07-14" 88.875 91.125 88.5625 90.875 5469800 29.006483
"1999-07-15" 90.9375 92.0625 90.75 91.375 5558800 29.166078
"1999-07-16" 90.125 90.625 89.6875 90 4713800 28.727191
"1999-07-19" 90.1875 90.1875 89 89.75 3662400 28.647393
"1999-07-20" 89.6875 90.9375 89.25 90.625 3267200 28.926685
"1999-07-21" 90 90.5 89.5625 90 2858400 28.828986
"1999-07-22" 89.625 90.375 88.5625 89.75 2693400 28.748905
"1999-07-23" 89.5 90 87.4375 88.25 3771600 28.268422
"1999-07-26" 87.875 88.25 87 87.3125 5675000 27.96812
"1999-07-27" 87.5 88.9375 86.875 88.125 3673400 28.228382
"1999-07-28" 87.125 87.875 86.125 86.125 3658400 27.587738
"1999-07-29" 86.125 88.625 86.125 88.125 6424400 28.228382
"1999-07-30" 88.625 92.4375 88.5 90.5625 7472400 29.009167
"1999-08-02" 89.8125 91.25 89.8125 90.125 4158800 28.869026
"1999-08-03" 90.375 94.25 90.3125 93.6875 6574200 30.010174
"1999-08-04" 93.3125 93.75 92.5625 92.8125 4192200 29.729892
"1999-08-05" 92.9375 94.875 92.4375 93.9375 5553000 30.090254
"1999-08-06" 93.0625 94.25 92.6875 93.125 4749800 29.829992
"1999-08-09" 93.375 93.5625 91.375 91.4375 3044800 29.289449
"1999-08-10" 91.625 94.3125 90.8125 93.75 5089400 30.030194
"1999-08-11" 94.1875 94.75 92.5625 93.25 5316400 29.870033
"1999-08-12" 93.25 93.75 91.5625 92.0625 5462400 29.48965
"1999-08-13" 92.1875 93.9375 92.125 93 4346000 29.789952
"1999-08-16" 93.0625 93.875 92.8125 93.875 2926400 30.070234
"1999-08-17" 94.375 95.375 93.625 95.375 5003000 30.550717
"1999-08-18" 94.8125 95.6875 94.4375 94.75 3374000 30.350516
"1999-08-19" 94.0625 95.125 93.875 94.25 3427600 30.190355
"1999-08-20" 95.4375 97.4375 94.75 97.25 5646200 31.151321
"1999-08-23" 97.125 98.6875 97.125 98.25 4210600 31.471643
"1999-08-24" 98.5 100.8125 98.5 100.25 7226400 32.112287
"1999-08-25" 100.4375 103.4375 99.875 102.625 6624400 32.873052
"1999-08-26" 102 102.125 99.3125 100.25 4738400 32.112287
"1999-08-27" 100.1875 101 97.75 98 4028600 31.391563
"1999-08-30" 98.125 100.0625 98 98.5 3841400 31.551724
"1999-08-31" 98.375 100.125 98 99.25 4061200 31.791965
"1999-09-01" 99.25 99.75 98.625 99.5 3026800 31.872046
"1999-09-02" 98.5625 100.4375 97.75 100.125 3625600 32.072247
"1999-09-03" 101.875 102.25 100.625 100.9375 4580600 32.332509
"1999-09-07" 100.8125 103 100.8125 102.875 5021000 32.953133
"1999-09-08" 102.5625 103.6875 101.9375 102.75 4250600 32.913092
"1999-09-09" 102.25 102.5 100.5 101.875 2692800 32.632811
"1999-09-10" 102.125 104.125 102.125 103.125 3807000 33.033213
"1999-09-13" 102.875 102.9375 100.5625 101.6875 2794400 32.57275
"1999-09-14" 100 100.625 98.875 99.5625 3170800 31.892066
"1999-09-15" 99.9375 100.9375 98.5 98.5 3452800 31.551724
"1999-09-16" 98.25 100.875 98.0625 100.125 3822400 32.072247
"1999-09-17" 100.8125 101.5625 100.4375 101.125 4886000 32.392569
"1999-09-20" 100.625 101.75 100.125 100.9375 2414200 32.332509
"1999-09-21" 99.5 101 99 100.25 3939000 32.112287
"1999-09-22" 99.6875 99.75 97.5625 98 4479200 31.391563
"1999-09-23" 98 99.5 96.3125 96.4375 5427600 30.891059
"1999-09-24" 96.4375 98.4375 95.6875 97.3125 4833200 31.171341
"1999-09-27" 98.3125 100.375 98 99.375 3882200 31.832005
"1999-09-28" 98.5625 99.5 96.4375 98.9375 3669000 31.691864
"1999-09-29" 97.875 97.875 95.3125 95.8125 6541400 30.690858
"1999-09-30" 95.5625 95.8125 92.25 93.75 8356200 30.030194
"1999-10-01" 93.5 94.3125 92 93.4375 6193200 29.930093
"1999-10-04" 93.4375 96.5 93.0625 96.25 4495800 30.830999
"1999-10-05" 95.5625 95.75 93.8125 95.4375 4679800 30.570737
"1999-10-06" 95.4375 97.375 95 97.0625 3868600 31.091261
"1999-10-07" 97.3125 97.9375 96.6875 97.1875 2499400 31.131301
"1999-10-08" 98.375 99 97.1875 98.0625 3100000 31.411583
"1999-10-11" 98 98.9375 97.5 98 2371600 31.391563
"1999-10-12" 98 98 95.875 97.1875 4270400 31.131301
"1999-10-13" 97.3125 97.3125 95 95.125 3280000 30.470637
"1999-10-14" 94.6875 96.875 93.6875 95.8125 3714400 30.690858
"1999-10-15" 95.75 95.75 93.3125 93.3125 5507000 29.890053
"1999-10-18" 94.375 95.875 93.5625 95.3125 4544400 30.530697
"1999-10-19" 96.25 99.3125 96.0625 98.4375 5432000 31.531703
"1999-10-20" 99.875 99.875 97.375 99.5625 4500800 31.996078
"1999-10-21" 99.125 101.375 98.625 100.875 4240400 32.417872
"1999-10-22" 100.9375 101.375 99.6875 100.75 3812000 32.377701
"1999-10-25" 99.1875 100.906197 98.5625 99.6875 2774000 32.036249
"1999-10-26" 99.5625 100.25 97.75 98.1875 3307200 31.554198
"1999-10-27" 97.625 101 97.375 99.25 5978400 31.895651
"1999-10-28" 100.875 104.9375 100.5 104.625 8669000 33.622997
"1999-10-29" 104.375 105.5 104.125 104.875 7020000 33.703339
"1999-11-01" 105.125 108.625 104.9375 108 5621000 34.70761
"1999-11-02" 107.75 108.375 106 106 5100200 34.064876
"1999-11-03" 106.5625 107.625 105.3125 106.75 5006600 34.305901
"1999-11-04" 107.25 107.4375 104 105.3125 4248000 33.843937
"1999-11-05" 106 106.8125 105.5 105.875 3306200 34.024705
"1999-11-08" 105.875 108.8125 105.625 108.5625 3308600 34.888379
"1999-11-09" 108.5625 108.625 105.75 107.5 3014000 34.546926
"1999-11-10" 107.5 107.75 105.625 107.375 2703600 34.506756
"1999-11-11" 107.125 107.75 105.125 106.4375 3446000 34.205474
"1999-11-12" 106.5 107 105.4375 107 3429400 34.386243
"1999-11-15" 104.875 107.5 104.875 106.5625 4001000 34.245645
"1999-11-16" 107.1875 107.4375 106 107.375 3568800 34.506756
"1999-11-17" 107.125 109.8125 107 109 3518600 35.028977
"1999-11-18" 108.5625 109.6875 108.3125 109.5625 5471200 35.209745
"1999-11-19" 109.3125 110.6875 108.25 110.5 6256800 35.511027
"1999-11-22" 109.875 111.875 109.5 110.781197 4060800 35.601394
"1999-11-23" 110.8125 113.0625 110.3125 112.3125 5540800 36.093504
"1999-11-24" 112.25 112.625 109.9375 112.4375 3986400 36.133675
"1999-11-26" 112.4375 113.3125 111.6875 113 1463400 36.314444
"1999-11-29" 111.875 112.5 110.125 111.5 3867400 35.832393
"1999-11-30" 110.6875 112.8125 108 108 4015400 34.70761
"1999-12-01" 108.75 112.25 108.5625 112.25 3820800 36.073418
"1999-12-02" 112.25 112.9375 111.75 112.5 3570000 36.15376
"1999-12-03" 113 115.625 112.75 113.75 6187800 36.555469
"1999-12-06" 113.125 114.375 112.8125 113.25 3704600 36.394785
"1999-12-07" 113.4375 113.625 109.875 109.9375 4506000 35.330258
"1999-12-08" 110 111.3125 109.9375 110.6875 2708800 35.571283
"1999-12-09" 110.9375 110.9375 108.375 109.875 4468600 35.310172
"1999-12-10" 109.25 111.25 108.75 110.4375 3465400 35.490941
"1999-12-13" 110.4375 111.3125 108.625 110.296799 2457400 35.445725
"1999-12-14" 109 112 108.8125 111.5625 2984200 35.852479
"1999-12-15" 111.5625 114.8125 111.375 112.625 4711600 36.193931
"1999-12-16" 111.25 111.4375 108.4375 109.875 3963200 35.310172
"1999-12-17" 109.9375 109.9375 106 106.25 9516800 34.145218
"1999-12-20" 106.5 109.1875 106.3125 107.625 4547800 34.587097
"1999-12-21" 106.0625 106.5625 103.5 104.5 5493200 33.582826
"1999-12-22" 104.8125 109 104.6875 109 3720600 35.028977
"1999-12-23" 109 109.5625 108.4375 109.5 2559600 35.18966
"1999-12-27" 109.5 111.25 108.625 111.1875 3133000 35.731966
"1999-12-28" 111 111.6875 109.5625 109.75 1997800 35.270002
"1999-12-29" 111.625 111.625 108.5625 109.375 1416800 35.149489
"1999-12-30" 109.5625 110.5 109 109.625 1420200 35.229831
"1999-12-31" 109.8125 109.875 108.75 109.5625 614200 35.209745
"2000-01-03" 107.8125 107.9375 105.6875 107.1875 4275000 34.446499
"2000-01-04" 106.375 108.375 103.75 105.125 4270800 33.78368
"2000-01-05" 104.875 105.375 102.5 103.125 5098400 33.140947
"2000-01-06" 105.125 109.4375 105.0625 107.875 6524200 34.667439
"2000-01-07" 109.5625 117 109.1875 116.5 9832000 37.439227
"2000-01-10" 115.8125 117.3125 114.375 115.9375 6862000 37.258458
"2000-01-11" 115.375 117.75 114.4375 117.75 4421800 37.840936
"2000-01-12" 116.625 118.375 116.125 117 6231600 37.599911
"2000-01-13" 116.875 117 114.5625 115 5285200 36.957177
"2000-01-14" 115.5 117 115.375 117 4904400 37.599911
"2000-01-18" 116.9375 118 116.0625 116.9375 4456800 37.579825
"2000-01-19" 114 116 113.5625 115.375 5553400 37.179433
"2000-01-20" 114 114.25 107.625 112.5625 10231800 36.273109
"2000-01-21" 112.625 112.625 99.5 102.6875 24378800 33.090904
"2000-01-24" 96 108.875 94.8125 103.125 28554600 33.231888
"2000-01-25" 103.625 103.6875 97 97.5 17097800 31.419239
"2000-01-26" 99 100.8125 98.8125 100.625 10243200 32.426266
"2000-01-27" 102 104.4375 101.1875 104.0625 8989000 33.533996
"2000-01-28" 103.6875 103.6875 99.375 100.3125 9583400 32.325563
"2000-01-31" 100.25 101.125 98.375 101.0625 4518200 32.56725
"2000-02-01" 100.6875 100.875 98.75 99.5 4044200 32.063736
"2000-02-02" 99.75 100 98.3125 98.625 3920800 31.781769
"2000-02-03" 99.8125 99.8125 96.6875 97.8125 6259600 31.519942
"2000-02-04" 97.625 97.6875 94 94.75 7647800 30.533056
"2000-02-07" 94 94.8125 92.5625 93.25 6464400 30.049683
"2000-02-08" 94 95.875 92.8125 95.75 6787800 30.855304
"2000-02-09" 95.25 95.875 93.75 94 6255800 30.291369
"2000-02-10" 93.75 94.6875 90.0625 91.4375 5267800 29.465607
"2000-02-11" 91.3125 93.9375 91.3125 93.75 5335000 30.210807
"2000-02-14" 93.6875 93.8125 91 91.875 5252200 29.606591
"2000-02-15" 92.5 95.8125 92.125 95.75 6864000 30.855304
"2000-02-16" 95.8125 96.25 93 94.046799 5314600 30.30645
"2000-02-17" 94 95 93 94.1875 4682400 30.351791
"2000-02-18" 93.8125 94.4375 92 93.640602 4651600 30.175554
"2000-02-22" 92.3125 93.4375 90.0625 92.875 5226800 29.928839
"2000-02-23" 92.875 92.875 90.125 90.625 5357000 29.20378
"2000-02-24" 90.375 90.875 86.5625 88.5 7223200 28.519002
"2000-02-25" 88.75 89 85.125 85.125 7177200 27.431413
"2000-02-28" 85.8125 90 85 88.375 7081600 28.478721
"2000-02-29" 89.5 89.875 87.25 87.875 6661800 28.317596
"2000-03-01" 88 88.6875 86.875 88.25 4153600 28.43844
"2000-03-02" 88 88.4375 86.6875 87.3125 3565800 28.136332
"2000-03-03" 87.8125 89.8125 87 88.4375 4902200 28.498861
"2000-03-06" 88.375 88.4375 86.625 87.4375 3668600 28.176613
"2000-03-07" 58 72.375 57.25 61 137287200 19.657165
"2000-03-08" 61 61.6875 57.125 58 74584200 18.690419
"2000-03-09" 58.5 59.5 56.5 57.75 34217200 18.609857
"2000-03-10" 57.125 57.75 52.75 53.75 48561600 17.320863
"2000-03-13" 53.75 57.25 53.25 57.25 35996800 18.448733
"2000-03-14" 57.4375 58 55.125 55.75 20742000 17.96536
"2000-03-15" 56.4375 58.5 54.625 58.5 24737400 18.851544
"2000-03-16" 59.6875 60.5 58.75 59.875 27405200 19.294635
"2000-03-17" 59.875 59.875 57 57.625 22202400 18.569576
"2000-03-20" 58.375 59.0312 57.4375 58.125 11856000 18.7307
"2000-03-21" 57.1875 57.5 56.125 57 14933000 18.368171
"2000-03-22" 57.25 57.6875 55.375 57 15490200 18.368171
"2000-03-23" 55.9375 56.875 55.5625 56.1875 13621800 18.106344
"2000-03-24" 56.4375 56.5 55.125 56.4375 14311600 18.186906
"2000-03-27" 56.25 57 55.125 55.25 11909400 17.804236
"2000-03-28" 55.1875 57.125 55.1875 57 12057600 18.368171
"2000-03-29" 57.1875 58.75 57.125 58.6875 15731600 18.911965
"2000-03-30" 58.9375 60.125 58 58 16008000 18.690419
"2000-03-31" 59.5 59.5 56.25 56.75 12033600 18.287608
"2000-04-03" 56.75 60 56.75 59.5 10071400 19.173792
"2000-04-04" 60.875 64 60 63.5 27514000 20.462787
"2000-04-05" 62.6875 63.625 61.5625 61.5625 13620000 19.83843
"2000-04-06" 62 62.9375 61 62.75 7827000 20.2211
"2000-04-07" 63.375 63.75 62.5 63.4375 7794800 20.442646
"2000-04-10" 63.9375 66 63.75 66 11747000 21.268408
"2000-04-11" 65.625 66.8125 63.75 66.4375 10197600 21.409392
"2000-04-12" 67.9375 72.75 67.625 69.3125 20645800 22.335857
"2000-04-13" 69.5 69.875 67.1875 69.5 11353400 22.396278
"2000-04-14" 68 68.25 62 63 17381800 20.301662
"2000-04-17" 62.875 69.125 62.75 69 15054000 22.235154
"2000-04-18" 68.5625 68.5625 65.375 66.0625 14387600 21.387738
"2000-04-19" 66.3125 67.75 65.5625 66.0625 7923200 21.387738
"2000-04-20" 66.125 69 66.125 68.9375 8139200 22.318519
"2000-04-24" 68.9375 71 68.5 70.5 8723200 22.824378
"2000-04-25" 70.5 70.5 63.4375 64.25 20658400 20.800941
"2000-04-26" 63.25 63.375 59.875 60.75 24605400 19.667815
"2000-04-27" 60 62.25 59.25 60.875 15193000 19.708284
"2000-04-28" 60.9375 60.9375 59.125 59.75 10627400 19.344065
"2000-05-01" 59.8125 60.4375 58.75 59.703098 7527600 19.328881
"2000-05-02" 59.4375 60.0625 59 59.8125 5692200 19.3643
"2000-05-03" 60.625 61.625 60.3125 60.625 7259400 19.627347
"2000-05-04" 60.5625 61.6875 60 60.4375 6600800 19.566644
"2000-05-05" 60.25 60.875 59.8125 60.875 4403000 19.708284
"2000-05-08" 60.125 61.375 60.0625 61.1875 5588600 19.809456
"2000-05-09" 61.25 63.0625 61.25 62.75 8452800 20.315316
"2000-05-10" 63.3125 64.8125 62.9375 64.1875 8208000 20.780706
"2000-05-11" 64.375 65.1875 63.25 65 6666800 21.043753
"2000-05-12" 65 65.5625 63.625 64.125 4255800 20.760472
"2000-05-15" 63.875 65.25 63.3125 64.875 4648000 21.003284
"2000-05-16" 64.875 65.3125 63.875 64.5 6308800 20.881878
"2000-05-17" 64.5 65 63.75 65 6044400 21.043753
"2000-05-18" 64.75 65.3125 64.5 64.75 5166400 20.962816
"2000-05-19" 64.25 65.1875 64.0625 65.0625 5963800 21.063988
"2000-05-22" 65.1875 65.375 64.3125 64.875 6186200 21.003284
"2000-05-23" 64.375 65.1875 63.75 64.375 5295400 20.841409
"2000-05-24" 64.5625 66.25 64.375 65.875 8813600 21.327034
"2000-05-25" 65.625 66 64.75 65.9375 6617400 21.347269
"2000-05-26" 65.75 66.4375 65.625 66.25 4463400 21.448441
"2000-05-30" 66.3125 66.375 65.75 66.125 4370000 21.407972
"2000-05-31" 66 66.875 65.5625 66.5 4208800 21.529378
"2000-06-01" 66.125 66.375 65.375 65.625 7701000 21.246097
"2000-06-02" 65.375 65.375 63.5 64 10462600 20.720003
"2000-06-05" 64 64 62.5 63.3125 7586600 20.497425
"2000-06-06" 62.875 63.6875 62.625 63.25 4348200 20.477191
"2000-06-07" 62.875 63.875 61.875 61.875 6278000 20.032034
"2000-06-08" 58.625 60 55.875 57.5 45193400 18.615628
"2000-06-09" 56.8125 57.5 55.8125 57 17979000 18.453753
"2000-06-12" 57 57.1875 56.0625 56.375 9321800 18.251409
"2000-06-13" 55.8125 57 55.8125 57 9267200 18.453753
"2000-06-14" 56.75 57.125 56.0625 57 8078800 18.453753
"2000-06-15" 57.1875 57.5 56.4375 56.75 11457600 18.372815
"2000-06-16" 57 57.1875 55.5 55.5 11573400 17.968128
"2000-06-19" 56.1875 56.5 55.0625 56.0937 6712600 18.160338
"2000-06-20" 55.875 56 54.9375 55.25 8000000 17.88719
"2000-06-21" 55.375 55.4375 54.25 54.5625 8198000 17.664612
"2000-06-22" 54.625 54.8125 54.0625 54.125 7189600 17.522971
"2000-06-23" 54.75 55.4375 54.25 54.9375 8417000 17.786018
"2000-06-26" 55 55.8125 54.9375 55.625 7171200 18.008596
"2000-06-27" 55.5 56.625 55.125 55.625 8516400 18.008596
"2000-06-28" 55.5 56 55.125 55.546799 7391200 17.983279
"2000-06-29" 55.0625 55.125 53.625 53.625 9755000 17.361096
"2000-06-30" 53.5625 57.359299 53.25 56.75 23969000 18.372815
"2000-07-03" 56.75 56.8125 55.1875 55.875 5595200 18.089534
"2000-07-05" 56.25 56.3125 55.25 55.625 7344000 18.008596
"2000-07-06" 56 56 55 55.25 8129600 17.88719
"2000-07-07" 55.6875 55.6875 54.1875 54.875 8907400 17.765784
"2000-07-10" 55.0625 55.6875 55 55.4375 9370400 17.947893
"2000-07-11" 55.5 55.625 54.5 55.125 6966600 17.846721
"2000-07-12" 54.875 55.5 54.1875 55.125 8533200 17.846721
"2000-07-13" 55.25 55.4375 54.3125 54.5625 7299000 17.664612
"2000-07-14" 54.75 56.25 54.6875 56 10094200 18.130003
"2000-07-17" 56.25 57.25 56.0625 56.125 7941200 18.170471
"2000-07-18" 56.1875 58.25 56 58.25 8984800 18.85844
"2000-07-19" 57.9375 59.125 57.5625 59.125 9620800 19.257431
"2000-07-20" 59.25 59.5625 58.5 59 10271200 19.216718
"2000-07-21" 59.25 59.4375 58.8125 59.125 6091600 19.257431
"2000-07-24" 59.1875 59.4375 59 59 7881800 19.216718
"2000-07-25" 59.5 60.8125 59.4375 60.625 8473000 19.745992
"2000-07-26" 59.25 59.9375 59.25 59.6562 7409800 19.430447
"2000-07-27" 59.5625 60.75 59.3125 59.5625 6010400 19.399928
"2000-07-28" 59.9375 60 59 59.1875 8274000 19.277788
"2000-07-31" 58.75 59 56.5 57 11908800 18.565303
"2000-08-01" 56 60 55.375 58.75 15932400 19.135291
"2000-08-02" 59.375 59.625 57.625 58.1875 9127000 18.952081
"2000-08-03" 58.4375 59.0625 57.8125 58.0625 5004600 18.911367
"2000-08-04" 58.0625 58.0625 57.125 57.375 4710200 18.687444
"2000-08-07" 57.3125 57.75 57 57.125 4082800 18.606017
"2000-08-08" 57 57 56.25 56.5 5072400 18.40245
"2000-08-09" 56.5625 56.75 56 56.3125 6841600 18.34138
"2000-08-10" 56.5625 56.9375 56.3125 56.8125 3769400 18.504233
"2000-08-11" 56.875 58.5 56.4375 58.25 5727400 18.972437
"2000-08-14" 58.3125 59.6875 58.0625 59.25 6100200 19.298144
"2000-08-15" 59.75 62.75 59.5625 62.75 15182000 20.438119
"2000-08-16" 62 62.9375 61.25 62.75 8558200 20.438119
"2000-08-17" 62.5 62.6875 61.5 62.25 6430000 20.275266
"2000-08-18" 62.25 63.1875 62.125 63 7448400 20.519546
"2000-08-21" 63.1875 63.4375 63 63.1875 3784200 20.580616
"2000-08-22" 63.4375 64.3125 63.375 64.125 6165600 20.885966
"2000-08-23" 64.0625 64.5 63.875 64.3125 3967400 20.947036
"2000-08-24" 64.25 64.25 62.125 62.9375 8534200 20.499189
"2000-08-25" 62.125 62.75 61.375 62.75 6586000 20.438119
"2000-08-28" 62.75 63.25 62.3125 62.75 4082400 20.438119
"2000-08-29" 63 63 62.1875 62.5 3541200 20.356692
"2000-08-30" 62.0625 62.3125 61.5625 62.0625 3840600 20.214196
"2000-08-31" 61.875 62.25 61.375 61.828098 5414600 20.137849
"2000-09-01" 61.625 61.6875 61 61.375 4314000 19.990272
"2000-09-05" 61.4375 62.6875 61.125 62.5 4975200 20.356692
"2000-09-06" 62.75 64.375 62.5 63.4375 11835000 20.662043
"2000-09-07" 63.6875 63.8125 62.5625 62.625 5867800 20.397406
"2000-09-08" 62.75 63.5 62.625 63.4375 6683600 20.662043
"2000-09-11" 63.3125 63.75 62.375 62.6875 4906600 20.417762
"2000-09-12" 62.5625 63.3125 62.3125 63.0625 4787400 20.539903
"2000-09-13" 63 63 62.125 62.5 4186000 20.356692
"2000-09-14" 61.8125 62.25 60.0625 61.296799 12514200 19.964801
"2000-09-15" 62.4375 63.0625 61.9375 62.5 9089400 20.356692
"2000-09-18" 61.9375 62.5 61 62.125 7709000 20.234552
"2000-09-19" 61.875 62.4375 61.3125 61.5 5732000 20.030985
"2000-09-20" 61 61.8125 60.5 61.8125 7455800 20.132769
"2000-09-21" 61.5625 63.375 61.5 62.875 7402200 20.478833
"2000-09-22" 63.25 64.375 63 63.875 8796800 20.80454
"2000-09-25" 64.0625 64.0625 62.1875 63.125 6810200 20.560259
"2000-09-26" 63.0625 63.3125 60.4375 61.75 13506200 20.112412
"2000-09-27" 61.625 62.375 60.125 61.75 9776000 20.112412
"2000-09-28" 61.5 67.8125 61.0625 66.9375 30100800 21.802018
"2000-09-29" 67 67.6875 66.4375 67 10724400 21.822374
"2000-10-02" 67.0625 68.0625 66.5625 68.0625 7292800 22.168438
"2000-10-03" 68 69.6875 67.8125 68.8125 8274800 22.412718
"2000-10-04" 68.625 70.6875 68.5625 70.125 10373400 22.840209
"2000-10-05" 71.875 73.1875 71.5 73 13064400 23.776617
"2000-10-06" 73.125 74.875 72.75 73.9375 9413400 24.081967
"2000-10-09" 73 73.5625 72.4375 72.875 4963800 23.735903
"2000-10-10" 72.5 73 72.0625 72.4375 5001200 23.593406
"2000-10-11" 72.25 74 72.125 73.5 7388600 23.93947
"2000-10-12" 73.25 74.4375 72.4375 73.625 7665200 23.980184
"2000-10-13" 72.75 73.4375 72.125 72.625 8039400 23.654477
"2000-10-16" 72.375 72.375 71.0625 71.9375 5669200 23.430553
"2000-10-17" 71.5 74 71.1875 73.3125 6080200 23.8784
"2000-10-18" 72.6875 74.9375 72.1875 74.6875 7728600 24.44294
"2000-10-19" 74.125 74.25 72.3125 73 8159400 23.890673
"2000-10-20" 72.1875 73.3125 72.125 72.875 5297600 23.849764
"2000-10-23" 72.6875 72.6875 69.5625 69.5625 6127400 22.765684
"2000-10-24" 71 73.6875 70.5625 73.625 6669200 24.095217
"2000-10-25" 73.875 75.75 73.1875 74.9375 9293400 24.524758
"2000-10-26" 75.125 75.9375 73.5625 74.9375 5724400 24.524758
"2000-10-27" 73.75 76.9375 73.5 76.9375 8396400 25.179297
"2000-10-30" 76 76.875 74.3125 76.875 11799200 25.158842
"2000-10-31" 75 75.125 69.8125 71.4375 23838600 23.379315
"2000-11-01" 70.875 70.9375 68.3125 69 13778200 22.581595
"2000-11-02" 68.75 69.375 67.3125 67.9375 9018400 22.233871
"2000-11-03" 67.75 68.6875 67.125 68.25 6510800 22.336143
"2000-11-06" 68.25 69 67.8125 68.5 5639600 22.41796
"2000-11-07" 68.625 69.1875 67.5 68.4375 4861800 22.397506
"2000-11-08" 68.25 70.1875 68.125 69.4375 5766200 22.724776
"2000-11-09" 70 71.5 68.0625 69.5 12083400 22.74523
"2000-11-10" 70.125 72.5 70 71.625 6250400 23.440678
"2000-11-13" 71.5 73.0625 71.375 72.25 6163000 23.645221
"2000-11-14" 72.25 72.875 71.25 72.4375 7457600 23.706584
"2000-11-15" 73 73.875 72.625 73.375 5518200 24.013399
"2000-11-16" 72.6875 74.8125 72.125 74.0625 5373200 24.238397
"2000-11-17" 73.875 75.75 73.875 75.75 7908000 24.790664
"2000-11-20" 74.75 75.875 73.9375 74.9375 6071800 24.524758
"2000-11-21" 74.125 74.5 72.75 74.0625 5666000 24.238397
"2000-11-22" 74 75.9375 73.9375 75.4375 6586600 24.688392
"2000-11-24" 74.25 74.5 73.4375 73.625 2753000 24.095217
"2000-11-27" 72.875 73.75 72.6875 72.875 5309800 23.849764
"2000-11-28" 73 74.125 72.5 73.6875 5662800 24.115671
"2000-11-29" 73.6875 75.9375 73.5 75.5625 5280200 24.729301
"2000-11-30" 74.75 75.9375 74.375 74.875 6752400 24.504303
"2000-12-01" 74.125 74.8125 73.1875 73.9375 5972200 24.197488
"2000-12-04" 73.75 75.875 73.0625 75.375 4900800 24.667938
"2000-12-05" 75 76.1875 73.0625 73.1875 7828000 23.952036
"2000-12-06" 73.3125 73.9375 71.4375 72.125 6593000 23.604312
"2000-12-07" 71.75 74.5625 71.75 73.5625 4193200 24.074762
"2000-12-08" 73.5 73.5625 70.875 71.25 6859200 23.317951
"2000-12-11" 70.75 70.75 68.875 69.0625 6755800 22.602049
"2000-12-12" 71.25 73.5 70.5 71.9375 9310400 23.542949
"2000-12-13" 71.625 72.625 71.25 72.4375 3784400 23.706584
"2000-12-14" 71.5 74.75 71.375 73.5 6285000 24.054308
"2000-12-15" 71.375 73.8125 71.375 71.375 12218400 23.35886
"2000-12-18" 72.625 73.375 71.9375 72.625 5726600 23.767947
"2000-12-19" 72.6875 74.75 71.8125 73.125 5351600 23.931582
"2000-12-20" 72.625 74.875 71.875 72.5625 8324800 23.747493
"2000-12-21" 72.5625 74.875 72.3125 74.5 6419800 24.381577
"2000-12-22" 74.5 74.5 72.5 73.75 5491800 24.136125
"2000-12-26" 73.6875 74.75 72.75 74.4375 3554400 24.361123
"2000-12-27" 74.375 79.3125 74 76.5 14896000 25.036116
"2000-12-28" 77 77.625 75.3125 77.25 6080000 25.281568
"2000-12-29" 77.5 78.9375 76.375 78.4375 5280000 25.670201
"2001-01-02" 78.125 78.875 76.75 78.5 6847800 25.690655
"2001-01-03" 78.5 79.1875 74 74.625 11180000 24.422486
"2001-01-04" 74.5625 74.625 71.3125 72.3125 8341600 23.665675
"2001-01-05" 72.25 75.4375 71.625 74.9375 8553800 24.524758
"2001-01-08" 74.3125 77.3125 74.25 76.5625 7241800 25.056571
"2001-01-09" 75.75 75.75 73.625 74.625 9482600 24.422486
"2001-01-10" 73.625 74.5 72.4375 73.8125 5750600 24.15658
"2001-01-11" 73.8125 74.125 71.75 72.75 5691800 23.808856
"2001-01-12" 73.25 73.3125 70.0625 70.3125 7568000 23.011136
"2001-01-16" 70.9375 72.5 70.5 71.9375 4671000 23.542949
"2001-01-17" 71.625 71.75 69.9375 70.1875 7610400 23.082532
"2001-01-18" 70.125 72.25 69.75 70.8125 6797400 23.288075
"2001-01-19" 70.0625 70.625 69.75 69.9375 6254800 23.000314
"2001-01-22" 69.875 70.5 68.25 69.125 6206800 22.733108
"2001-01-23" 68.6875 70.75 68.3125 69.4375 5566000 22.835879
"2001-01-24" 69.875 70.125 68.125 69.9375 4528200 23.000314
"2001-01-25" 69.25 70.6875 69 69.9375 5454800 23.000314
"2001-01-26" 70.625 71.5 68.75 69.25 6207600 22.774216
"2001-01-29" 69 69.239998 66.75 66.849998 9223600 21.984929
"2001-01-30" 69.5 71.400002 69.25 71.099998 11224800 23.382625
"2001-01-31" 71 72 69.5 71.839996 8331800 23.625987
"2001-02-01" 72 74.129997 71.839996 73.949997 7553400 24.319902
"2001-02-02" 74.300003 74.550003 73.300003 73.760002 7393400 24.257419
"2001-02-05" 73.989998 75.290001 73.769997 74.349998 6786400 24.451451
"2001-02-06" 74.849998 74.949997 72.800003 74.120003 7190800 24.375812
"2001-02-07" 73.849998 75.900002 72.209999 75.190002 7486600 24.727702
"2001-02-08" 75.190002 75.349998 74.400002 74.900002 3758200 24.63233
"2001-02-09" 75.089996 75.5 74.5 74.989998 4526000 24.661927
"2001-02-12" 74.989998 75.75 74.360001 75.099998 5044400 24.698103
"2001-02-13" 74.900002 74.900002 73.559998 74.550003 5788000 24.517226
"2001-02-14" 74.5 74.5 73.5 73.690002 4531400 24.234398
"2001-02-15" 73.150002 74.400002 73.07 73.860001 7421400 24.290305
"2001-02-16" 74.489998 75.089996 74.300003 74.839996 7089800 24.612596
"2001-02-20" 75.449997 75.779999 74.82 75.709999 6363800 24.898713
"2001-02-21" 76.5 77.029999 76.150002 76.800003 7958600 25.257183
"2001-02-22" 77 77.150002 74.760002 76.099998 6889800 25.026972
"2001-02-23" 75.900002 75.900002 73.699997 75.029999 5474400 24.675082
"2001-02-26" 72.25 72.260002 70.129997 71.110001 12062800 23.385914
"2001-02-27" 71 71.489998 70.260002 70.699997 9067200 23.251076
"2001-02-28" 70.699997 71.199997 69.849998 70.5 7185000 23.185303
"2001-03-01" 70 70.650002 68.25 68.650002 8327000 22.576895
"2001-03-02" 67.800003 69.800003 67.760002 69.650002 5813800 22.905765
"2001-03-05" 70.900002 71.400002 69.800003 70.160004 5362400 23.073489
"2001-03-06" 69.650002 69.660004 68.699997 69.050003 5177400 22.708444
"2001-03-07" 68.599998 69.449997 68.010002 68.519997 3833400 22.534141
"2001-03-08" 68.900002 71.199997 68.300003 71 5234200 23.349738
"2001-03-09" 70.25 70.400002 68.660004 69.139999 5324200 22.738041
"2001-03-12" 68.75 70.599998 68 68.25 6741200 22.445347
"2001-03-13" 68.349998 68.949997 67.260002 68.139999 5364200 22.409171
"2001-03-14" 67 67.699997 66.379997 66.599998 6453400 21.902712
"2001-03-15" 66.75 66.989998 63.900002 64.940002 9028800 21.356789
"2001-03-16" 64.550003 65.93 63.880001 64.699997 10995000 21.277859
"2001-03-19" 64.900002 67.150002 64.550003 65.900002 7450800 21.672504
"2001-03-20" 65.900002 68.199997 65.599998 65.900002 6540200 21.672504
"2001-03-21" 65.800003 65.800003 63 63.200001 10156400 20.784556
"2001-03-22" 62.799999 63.25 60.299999 62.75 12140800 20.636564
"2001-03-23" 61.599998 61.950001 59.860001 60.200001 10576200 19.797947
"2001-03-26" 61 61.099998 59.25 60.419998 9347000 19.870298
"2001-03-27" 61 62.799999 60.91 62.18 8022800 20.449109
"2001-03-28" 61.799999 62.75 60.700001 62.07 6436000 20.412933
"2001-03-29" 62.07 63.049999 60.599998 61.25 6630200 20.14326
"2001-03-30" 61.5 62.799999 60.5 62.599998 5598600 20.587233
"2001-04-02" 63 63.650002 61.060001 61.599998 5976800 20.258364
"2001-04-03" 61.049999 61.740002 60.07 61.099998 6508200 20.093929
"2001-04-04" 60.400002 60.990002 58.900002 60.869999 8031000 20.018289
"2001-04-05" 61 61.650002 60 61.549999 6476400 20.241921
"2001-04-06" 61.5 62.369999 59.900002 61.68 6028200 20.284674
"2001-04-09" 62 62 59.950001 60.34 5214200 19.843989
"2001-04-10" 60 60.200001 57.75 58.700001 10685000 19.304643
"2001-04-11" 58 59.049999 57.459999 58.98 7588000 19.396726
"2001-04-12" 58.900002 59.43 58.099998 58.799999 5797000 19.337529
"2001-04-16" 59.200001 59.939999 58.040001 59.150002 5505200 19.452634
"2001-04-17" 58.299999 58.650002 55.959999 57.400002 13986000 18.877113
"2001-04-18" 57.75 60 56.75 57.43 10262400 19.00285
"2001-04-19" 57.900002 58.990002 57.5 58.959999 7997400 19.509107
"2001-04-20" 58.709999 59.619999 57.68 58 8089000 19.191456
"2001-04-23" 58 58.450001 57.77 58.049999 5976400 19.208
"2001-04-24" 57 57.740002 56.200001 56.639999 10960400 18.741449
"2001-04-25" 56.799999 57.84 56.700001 57.560001 7399400 19.045866
"2001-04-26" 58.099998 58.299999 57.779999 58.299999 7198600 19.290722
"2001-04-27" 58.400002 59.830002 58.099998 59.830002 5565600 19.79698
"2001-04-30" 60.049999 60.290001 59.25 60.049999 8330400 19.869774
"2001-05-01" 62.799999 64.839996 62.25 64.18 17375600 21.236339
"2001-05-02" 64.849998 64.849998 63.5 64.150002 12807600 21.226412
"2001-05-03" 64.75 64.75 63.68 64.269997 7941000 21.266117
"2001-05-04" 63.75 64.510002 63.25 64.269997 5643200 21.266117
"2001-05-07" 64.400002 64.949997 63.900002 64.650002 3697800 21.391856
"2001-05-08" 64.5 64.760002 63.540001 64.5 4498000 21.342222
"2001-05-09" 64.5 66.239998 63.950001 66.190002 8785200 21.901423
"2001-05-10" 66.449997 66.5 65.099998 65.839996 4691800 21.78561
"2001-05-11" 65.839996 66.279999 65.150002 65.5 3251400 21.67311
"2001-05-14" 65.989998 66.169998 65.300003 66.050003 2792800 21.855098
"2001-05-15" 66.059998 66.239998 65.419998 65.980003 4654200 21.831936
"2001-05-16" 66.300003 68.290001 66.150002 68.290001 6935400 22.596285
"2001-05-17" 67.75 68.300003 66.699997 67.150002 6360800 22.219074
"2001-05-18" 67.160004 67.480003 66.419998 67.480003 4777200 22.328267
"2001-05-21" 65 66.150002 64.400002 65.25 11720800 21.590388
"2001-05-22" 65.300003 65.599998 63.950001 64 8073400 21.176779
"2001-05-23" 64.599998 64.93 63.650002 64.190002 6547800 21.239648
"2001-05-24" 64 64.589996 63.549999 64.25 5160200 21.259501
"2001-05-25" 64.25 64.300003 63.259998 63.5 4353000 21.011335
"2001-05-29" 63.799999 64.639999 63.549999 64.639999 5719800 21.388546
"2001-05-30" 64.599998 64.970001 63.689999 64.370003 4669400 21.299208
"2001-05-31" 64 64.5 63.810001 64.239998 4268800 21.256191
"2001-06-01" 64.230003 64.239998 63.25 63.509998 3730800 21.014644
"2001-06-04" 63.5 63.740002 63.040001 63.599998 4917600 21.044423
"2001-06-05" 63.610001 64.120003 63.25 64.080002 5336600 21.20325
"2001-06-06" 65.25 66.300003 64.510002 64.669998 7914200 21.398473
"2001-06-07" 64.75 65.599998 64.699997 64.919998 5066400 21.481194
"2001-06-08" 65.150002 65.18 64.010002 64.279999 4132000 21.269427
"2001-06-11" 64.5 64.769997 64.059998 64.349998 2608400 21.292589
"2001-06-12" 65.25 65.599998 64.910004 65.5 6933200 21.67311
"2001-06-13" 65.949997 65.980003 64.889999 64.949997 4446000 21.491121
"2001-06-14" 64.949997 65.599998 64.529999 64.860001 4624400 21.461342
"2001-06-15" 64.400002 64.879997 62.470001 62.599998 13955600 20.713536
"2001-06-18" 62.400002 62.400002 61.68 62.150002 7257200 20.564638
"2001-06-19" 62.25 62.75 61.91 62.41 7043200 20.650668
"2001-06-20" 62.5 62.93 62.009998 62.549999 4595800 20.696992
"2001-06-21" 62.009998 63.349998 61.959999 62.349998 6340800 20.630814
"2001-06-22" 62.400002 63.490002 62.299999 63.279999 4583200 20.93854
"2001-06-25" 63.25 63.799999 62.700001 62.799999 3281600 20.779714
"2001-06-26" 62.799999 64.150002 62.790001 63.860001 5391200 21.130455
"2001-06-27" 63.709999 64.330002 63.360001 63.400002 4807200 20.978247
"2001-06-28" 63.41 64.230003 63.150002 63.650002 5093600 21.060969
"2001-06-29" 64.040001 65.349998 63.799999 63.799999 8924600 21.110601
"2001-07-02" 64 64.82 63.810001 64.470001 4282400 21.332296
"2001-07-03" 64.019997 64.699997 63.75 64.599998 2512000 21.375311
"2001-07-05" 64.300003 64.599998 63.759998 64.529999 4539400 21.352149
"2001-07-06" 64.279999 65.050003 64.099998 65 5212600 21.507666
"2001-07-09" 65 66.139999 65 66.139999 7116000 21.884877
"2001-07-10" 66.099998 67.099998 65.269997 67.010002 8217600 22.17275
"2001-07-11" 67.699997 69 67.099998 68.75 10880600 22.748493
"2001-07-12" 68.760002 68.800003 67.900002 68.75 7122600 22.748493
"2001-07-13" 68.300003 68.419998 67.660004 68.139999 5786000 22.546651
"2001-07-16" 68.139999 69.489998 68.040001 69.150002 4517200 22.880848
"2001-07-17" 69.370003 69.989998 68.75 69.93 6170200 23.13894
"2001-07-18" 69.879997 69.900002 68.709999 69.199997 6507600 23.022496
"2001-07-19" 69.199997 69.730003 67.669998 68.389999 6433600 22.753013
"2001-07-20" 69.099998 69.099998 67.599998 68.089996 5396400 22.653204
"2001-07-23" 68.150002 68.300003 67.199997 67.800003 4942600 22.556725
"2001-07-24" 67.75 68.599998 67.410004 68.089996 4413800 22.653204
"2001-07-25" 68.089996 70 67.849998 70 4858600 23.288653
"2001-07-26" 69.400002 71 69.010002 71 9228800 23.621348
"2001-07-27" 70.5 71.419998 70.110001 70.470001 4472200 23.44502
"2001-07-30" 70.050003 71.099998 70.050003 71.099998 4515600 23.654617
"2001-07-31" 71.099998 71.599998 70.599998 71.019997 6287600 23.628
"2001-08-01" 71.029999 71.93 71.029999 71.5 4899400 23.787695
"2001-08-02" 71.760002 71.949997 70.699997 71.459999 3912400 23.774387
"2001-08-03" 71.459999 71.5 69.519997 70.220001 4424400 23.361846
"2001-08-06" 70.400002 70.75 69.760002 70.75 5467600 23.538174
"2001-08-07" 69.75 71.849998 69.540001 70.610001 7447600 23.491597
"2001-08-08" 69.5 70.43 69.5 69.849998 4932000 23.238748
"2001-08-09" 69.519997 70.900002 69.360001 70.699997 3989800 23.521538
"2001-08-10" 71.190002 72.529999 70.860001 71.870003 8781800 23.910793
"2001-08-13" 71.900002 72.300003 71.730003 72.120003 5344800 23.993967
"2001-08-14" 72.349998 72.620003 72.010002 72.5 5994000 24.12039
"2001-08-15" 72.279999 73 72.099998 72.18 6144600 24.013928
"2001-08-16" 73.150002 74.389999 72.900002 74.190002 8622000 24.682646
"2001-08-17" 74.150002 74.75 73.809998 74.75 8613000 24.868954
"2001-08-20" 74.900002 76.080002 74.269997 75.68 11225000 25.178361
"2001-08-21" 75.199997 75.540001 74.510002 74.779999 7824000 24.878934
"2001-08-22" 75.199997 75.739998 74.300003 75.650002 7389800 25.16838
"2001-08-23" 75.449997 77 75.349998 76.940002 9331000 25.597557
"2001-08-24" 76.849998 77.279999 76.199997 77 8007200 25.617518
"2001-08-27" 77 77.040001 76.480003 76.839996 6090400 25.564285
"2001-08-28" 76.25 76.480003 74.800003 74.989998 7213400 24.9488
"2001-08-29" 75.599998 75.599998 73.809998 74.019997 5263200 24.626086
"2001-08-30" 74.150002 75.099998 73.949997 74.589996 7104200 24.815722
"2001-08-31" 73.800003 74.349998 73.650002 74.150002 4807800 24.669338
"2001-09-04" 73.68 76.080002 73.68 75.519997 7436200 25.125128
"2001-09-05" 75.910004 76.239998 74.900002 75.879997 7687200 25.244899
"2001-09-06" 75.879997 75.989998 74.709999 75.5 8744400 25.118475
"2001-09-07" 74.900002 75.199997 73.400002 74.349998 6509000 24.735876
"2001-09-10" 73.449997 74.400002 73.300003 74.199997 7433600 24.685971
"2001-09-17" 73.599998 74.900002 72.300003 74.550003 11860800 24.802416
"2001-09-18" 74.099998 74.25 73.110001 74.199997 9251400 24.685971
"2001-09-19" 74.650002 75.019997 73.230003 74.550003 11095200 24.802416
"2001-09-20" 74 74 72.559998 72.809998 9779400 24.223525
"2001-09-21" 70.650002 71.650002 67 67 20140800 22.290567
"2001-09-24" 69 70.449997 68.889999 69.459999 10354600 23.108997
"2001-09-25" 69.459999 71.199997 69.449997 71 7985400 23.621348
"2001-09-26" 71.699997 72.239998 70.800003 71.129997 6906600 23.664597
"2001-09-27" 71.5 72.400002 71.059998 72.400002 7139600 24.087121
"2001-09-28" 72.739998 73.150002 72.019997 72.790001 9963000 24.216872
"2001-10-01" 72.5 73 71.730003 72.389999 7015200 24.083794
"2001-10-02" 72.389999 73.449997 72.25 73.279999 5714400 24.379892
"2001-10-03" 72.809998 73.389999 71.900002 73.25 8282600 24.369911
"2001-10-04" 73.050003 73.099998 71.150002 71.199997 7984200 23.687886
"2001-10-05" 71.300003 72.989998 71.300003 72.690002 6143000 24.183603
"2001-10-08" 72 73.099998 71.760002 72.25 4238800 24.037216
"2001-10-09" 72.25 73.779999 72.099998 72.540001 5418200 24.133698
"2001-10-10" 72.050003 74.139999 72.050003 73.339996 5570000 24.399853
"2001-10-11" 73.019997 73.5 71.800003 72.589996 6369400 24.150332
"2001-10-12" 71.550003 72.190002 71.5 71.940002 5889800 23.934082
"2001-10-15" 71.5 71.5 70.620003 71.110001 5941200 23.657944
"2001-10-16" 70.739998 71.050003 70.110001 70.93 8470400 23.598059
"2001-10-17" 70.550003 71.199997 69.730003 69.800003 7307600 23.347195
"2001-10-18" 70.199997 71.800003 70 70.300003 7516200 23.514439
"2001-10-19" 70.949997 72.199997 70.769997 71.75 5990600 23.999444
"2001-10-22" 71.75 72.900002 71.599998 72.449997 4323400 24.233584
"2001-10-23" 72.699997 72.839996 71.050003 71.5 4191400 23.915822
"2001-10-24" 71.75 72.150002 71.360001 71.400002 4851600 23.882374
"2001-10-25" 70.699997 72.480003 70.510002 72.290001 4712800 24.180067
"2001-10-26" 72.25 73.540001 71.879997 73.349998 4762400 24.534622
"2001-10-29" 73.010002 73.25 71.300003 71.300003 5470800 23.848926
"2001-10-30" 71.980003 74.25 71.75 74.199997 10641800 24.818936
"2001-10-31" 74.199997 74.419998 73.449997 73.779999 7567200 24.678452
"2001-11-01" 73.800003 75.989998 73.639999 75.980003 9758000 25.414325
"2001-11-02" 75.800003 76.599998 75.199997 76 5787800 25.421014
"2001-11-05" 76.089996 76.980003 75.940002 76.93 6274400 25.732087
"2001-11-06" 76.93 78 76.349998 78 5514000 26.089988
"2001-11-07" 77.449997 78.199997 77.370003 78.110001 5815200 26.126781
"2001-11-08" 78 78 76.209999 76.699997 6213200 25.655153
"2001-11-09" 76.400002 77.510002 76.300003 77.309998 4648600 25.859191
"2001-11-12" 76.650002 77.43 76.470001 77.269997 3858200 25.845811
"2001-11-13" 77.449997 77.889999 76.489998 77.860001 5259800 26.04316
"2001-11-14" 77.989998 78.25 77.230003 78.230003 6405000 26.166921
"2001-11-15" 78.230003 78.849998 77.970001 78.290001 5971200 26.186989
"2001-11-16" 78.68 78.739998 77.769997 78.739998 5433600 26.337507
"2001-11-19" 78.849998 79 78 78.68 5475800 26.317439
"2001-11-20" 78.199997 78.68 77.709999 78.5 5344800 26.257231
"2001-11-21" 78 78.550003 77.75 77.900002 4104000 26.056539
"2001-11-23" 77.900002 78.5 77.800003 78.449997 1680200 26.240506
"2001-11-26" 78.050003 78.389999 77.5 78.150002 4536200 26.140161
"2001-11-27" 77.699997 78.25 76.910004 77.120003 6482400 25.79564
"2001-11-28" 76.849998 77.25 75.949997 76 5393400 25.421014
"2001-11-29" 76.099998 77.599998 75.239998 77.440002 7276800 25.902676
"2001-11-30" 77 78.120003 76.980003 77.459999 5593600 25.909364
"2001-12-03" 77.449997 77.449997 76.050003 76.300003 5482400 25.521361
"2001-12-04" 76.5 77.07 75.730003 76.339996 4833200 25.534738
"2001-12-05" 76.5 77.709999 76.230003 76.699997 6368400 25.655153
"2001-12-06" 76.449997 77.080002 75.5 75.699997 5188000 25.320666
"2001-12-07" 75.57 75.75 74.760002 75.43 4366000 25.230356
"2001-12-10" 75.470001 77.419998 75.260002 76.720001 7728400 25.661845
"2001-12-11" 76.849998 77.699997 76.459999 76.699997 7036000 25.655153
"2001-12-12" 79.25 80 78.900002 79.949997 16664400 26.742236
"2001-12-13" 79.949997 81.099998 79 80.900002 12740000 27.060001
"2001-12-14" 80.300003 80.779999 79.57 79.900002 6503600 26.725513
"2001-12-17" 80.099998 81.099998 79.800003 79.800003 7111400 26.692065
"2001-12-18" 80.25 81.720001 80 81.379997 6583400 27.220553
"2001-12-19" 80.699997 81.650002 80.419998 81.459999 7951800 27.247312
"2001-12-20" 81.099998 81.489998 80.730003 80.989998 5688200 27.090103
"2001-12-21" 81.25 81.370003 79.910004 80.639999 8849000 26.973033
"2001-12-24" 80.639999 80.93 80.050003 80.260002 2178600 26.845929
"2001-12-26" 80.260002 81.190002 80.220001 80.5 3728200 26.926205
"2001-12-27" 80.459999 80.599998 79.75 80.150002 4271000 26.809135
"2001-12-28" 80.300003 80.300003 79.059998 79.510002 3529800 26.595064
"2001-12-31" 78.900002 79.739998 78.709999 79.129997 3941800 26.467957
"2002-01-02" 78.900002 80 78.019997 80 6261600 26.758962
"2002-01-03" 79.309998 79.580002 78.610001 79.230003 5216800 26.501408
"2002-01-04" 79.239998 79.5 78.199997 78.449997 6181400 26.240506
"2002-01-07" 78.230003 78.489998 77.099998 77.550003 6412200 25.939469
"2002-01-08" 77.550003 78.110001 77.279999 77.760002 4009800 26.009711
"2002-01-09" 77.760002 78.339996 77.160004 77.199997 5527000 25.822397
"2002-01-10" 76.599998 77.300003 76.379997 76.93 7183800 25.732087
"2002-01-11" 77.699997 78.290001 77.120003 77.209999 5459200 25.825743
"2002-01-14" 77.650002 79.449997 77.25 78.699997 6080800 26.324128
"2002-01-15" 78.550003 79.889999 78.510002 79.650002 5392800 26.641892
"2002-01-16" 79.150002 79.629997 78.339996 79.489998 6047800 26.715829
"2002-01-17" 79.489998 79.889999 79.199997 79.690002 4520600 26.783048
"2002-01-18" 79.669998 80 79.339996 79.809998 5392000 26.823378
"2002-01-22" 79.800003 79.839996 78.599998 79.419998 5095400 26.692303
"2002-01-23" 79.150002 79.559998 78.599998 78.599998 5151400 26.416709
"2002-01-24" 79.199997 79.199997 77.199997 77.779999 6268600 26.141114
"2002-01-25" 77.230003 79.709999 77.209999 79.139999 5302400 26.598198
"2002-01-28" 78.599998 79.43 78.540001 79.160004 4513600 26.604921
"2002-01-29" 79.160004 79.160004 77.449997 77.519997 5870200 26.05373
"2002-01-30" 77.5 79.25 77.260002 78.290001 7659400 26.312521
"2002-01-31" 80.5 82.120003 80.400002 81.68 14694800 27.451868
"2002-02-01" 81.68 83.300003 81.400002 82.57 10333200 27.750988
"2002-02-04" 82.57 84.220001 82.43 82.699997 9212400 27.794679
"2002-02-05" 82.449997 83.07 81.720001 82.620003 7055200 27.767794
"2002-02-06" 81.980003 83.18 81.730003 82.5 7234000 27.727462
"2002-02-07" 82.25 82.989998 81.480003 82.129997 5265400 27.603107
"2002-02-08" 82.050003 82.199997 80.75 82.089996 5373800 27.589663
"2002-02-11" 82.089996 82.599998 81.269997 81.709999 5318000 27.46195
"2002-02-12" 81.889999 83.75 81.870003 83.550003 7664400 28.080358
"2002-02-13" 83.029999 83.739998 83.019997 83.730003 5163600 28.140854
"2002-02-14" 83.5 84.25 83.410004 84.040001 4693600 28.245041
"2002-02-15" 84.5 85 84.330002 84.989998 8906000 28.564326
"2002-02-19" 84.099998 84.599998 83.769997 84 5697000 28.231597
"2002-02-20" 84.239998 85 83.449997 85 6732200 28.567688
"2002-02-21" 84.800003 85.699997 83.099998 83.099998 7777000 27.929116
"2002-02-22" 83.5 85.980003 83.150002 85.599998 7219200 28.769342
"2002-02-25" 85.449997 87.849998 85.300003 87.370003 10097200 29.364223
"2002-02-26" 86.900002 86.900002 85.669998 86.5 7715200 29.071824
"2002-02-27" 86.349998 86.720001 84.699997 85.5 6840000 28.735733
"2002-02-28" 85 85.699997 84.5 84.790001 7085200 28.497109
"2002-03-01" 85 87.550003 84.849998 87.550003 6671400 29.42472
"2002-03-04" 87 87.349998 86.330002 86.980003 8615800 29.233148
"2002-03-05" 85.800003 86.5 84.110001 85.059998 7285400 28.587852
"2002-03-06" 85.059998 85.900002 84.760002 85.050003 6253600 28.584493
"2002-03-07" 84.93 84.93 83.260002 83.940002 8715400 28.211433
"2002-03-08" 84.489998 84.610001 83.199997 83.919998 5459400 28.20471
"2002-03-11" 83.849998 84.190002 82.620003 84.099998 5133800 28.265206
"2002-03-12" 83.599998 85.279999 83.510002 85.279999 4661600 28.661793
"2002-03-13" 85.279999 85.519997 84.199997 85.220001 4760800 28.641628
"2002-03-14" 84.75 85.300003 84.050003 84.989998 4996400 28.564326
"2002-03-15" 85.379997 87.099998 85.120003 87.07 11881400 29.263395
"2002-03-18" 87.5 87.949997 87.169998 87.660004 6544800 29.46169
"2002-03-19" 88.150002 89.989998 88.120003 89.940002 12605000 30.227975
"2002-03-20" 89.800003 89.889999 89.080002 89.599998 7211600 30.113703
"2002-03-21" 89.260002 90.440002 89.199997 90.400002 7792800 30.382577
"2002-03-22" 90 90.730003 89.620003 90.099998 7202600 30.281749
"2002-03-25" 89.75 90.25 89.309998 89.75 6251600 30.164117
"2002-03-26" 89.349998 89.959999 88.879997 89.449997 5750400 30.063289
"2002-03-27" 88.849998 90.379997 88.849998 90.019997 5546400 30.254861
"2002-03-28" 89.989998 90.290001 89.230003 90.089996 4644000 30.278387
"2002-04-01" 89.349998 89.989998 88.93 89.989998 5225600 30.244778
"2002-04-02" 89.989998 90.599998 89.099998 90.599998 9390200 30.449794
"2002-04-03" 90.599998 90.610001 88.400002 89.260002 6639800 29.999434
"2002-04-04" 89.099998 90.169998 89.099998 89.980003 7175400 30.241419
"2002-04-05" 89.75 89.900002 88.889999 89.800003 5530600 30.180923
"2002-04-08" 89.400002 90.290001 89.25 90.25 6081600 30.332163
"2002-04-09" 90.290001 90.949997 90 90.129997 5303600 30.291831
"2002-04-10" 90.290001 92.599998 90.209999 92.339996 8220000 31.034591
"2002-04-11" 92.019997 92.739998 91.199997 91.309998 6620400 30.688418
"2002-04-12" 90.760002 92.190002 90.5 91.93 6434400 30.896795
"2002-04-15" 91.599998 91.860001 90.25 90.550003 4999800 30.432991
"2002-04-16" 90.699997 91.470001 90.599998 91.199997 6197200 30.651448
"2002-04-17" 90.82 91.040001 89.910004 90.110001 5908200 30.411828
"2002-04-18" 89.75 90 87.849998 88.410004 8925000 29.838084
"2002-04-19" 88.870003 89.120003 88.010002 88.870003 6069800 29.993332
"2002-04-22" 89 89.660004 88.5 88.889999 4926600 30.000081
"2002-04-23" 88.889999 89.93 88.660004 88.900002 5264400 30.003457
"2002-04-24" 89.150002 89.989998 88.970001 89.43 5072000 30.18233
"2002-04-25" 89.43 89.849998 88.849998 89.419998 5407200 30.178954
"2002-04-26" 89.769997 90.720001 89.699997 89.800003 7174000 30.307205
"2002-04-29" 90.050003 90.550003 89.699997 90 6245800 30.374703
"2002-04-30" 90.25 90.660004 89.400002 90.260002 8336800 30.462453
"2002-05-01" 90.800003 92.029999 90.550003 91.800003 9780800 30.982198
"2002-05-02" 92.489998 93.470001 92.18 93.239998 8359000 31.468191
"2002-05-03" 92.989998 93.18 91.949997 91.949997 6020200 31.03282
"2002-05-06" 92.480003 93.480003 91.900002 92.199997 6172400 31.117195
"2002-05-07" 92.5 93.239998 91.620003 91.660004 7020200 30.934949
"2002-05-08" 91.669998 91.959999 90.800003 91.800003 7733400 30.982198
"2002-05-09" 92 92.75 91.650002 92.059998 5633200 31.069945
"2002-05-10" 92.059998 92.989998 91.800003 92.400002 4723600 31.184695
"2002-05-13" 91.669998 93.360001 91.669998 93.209999 4500000 31.458067
"2002-05-14" 93.150002 93.629997 92.410004 93.050003 5875200 31.404069
"2002-05-15" 92.449997 92.900002 91.809998 92.150002 5789800 31.100321
"2002-05-16" 92.400002 93.199997 91.93 92.970001 5578400 31.377068
"2002-05-17" 93.449997 93.620003 92.730003 93.620003 4867400 31.596442
"2002-05-20" 93.199997 93.730003 92.400002 92.400002 3985400 31.184695
"2002-05-21" 91.949997 92.019997 90.75 91.099998 6380400 30.745949
"2002-05-22" 91.099998 92.089996 90.949997 91.900002 4691000 31.015947
"2002-05-23" 91.550003 91.699997 90.910004 91.370003 5138000 30.837074
"2002-05-24" 90.75 91.290001 89.699997 90.260002 4765200 30.462453
"2002-05-28" 90.599998 90.599998 87.5 88.010002 7467800 29.703085
"2002-05-29" 87.849998 88.75 87 87.019997 10684000 29.368962
"2002-05-30" 87.089996 88.940002 86.400002 88.75 6607400 29.952832
"2002-05-31" 89.230003 90.480003 88.970001 89.550003 6218400 30.22283
"2002-06-03" 89.110001 91.07 88.870003 88.910004 6517400 30.239836
"2002-06-04" 88.959999 89.730003 88.129997 89.550003 7845200 30.457511
"2002-06-05" 89.949997 90.75 88.800003 90.540001 6226800 30.794227
"2002-06-06" 90.099998 90.739998 89.279999 89.550003 5432000 30.457511
"2002-06-07" 89.400002 89.870003 88.07 89.339996 6049800 30.386084
"2002-06-10" 88.949997 89.690002 88.150002 89.199997 5670600 30.338468
"2002-06-11" 90.099998 90.5 88.940002 89 5682200 30.270445
"2002-06-12" 90.5 93 90.269997 93 17696400 31.630915
"2002-06-13" 92.75 93.029999 91.389999 91.480003 8012800 31.113938
"2002-06-14" 92.220001 92.300003 90 91.550003 8280200 31.137746
"2002-06-17" 91.550003 93.900002 91.550003 93.900002 7850400 31.937021
"2002-06-18" 93.099998 93.900002 92.980003 93.889999 5918000 31.933619
"2002-06-19" 93.800003 94.75 93.379997 94.400002 8196000 32.10708
"2002-06-20" 94 94.75 93.599998 93.849998 6938200 31.920014
"2002-06-21" 93.839996 94.599998 93.269997 93.849998 12660400 31.920014
"2002-06-24" 93.75 94.410004 93 93.400002 10724400 31.766962
"2002-06-25" 93.160004 93.5 89 89 11822800 30.270445
"2002-06-26" 89 91.959999 87.940002 91.080002 13669600 30.97789
"2002-06-27" 91.650002 92.459999 89.550003 92.239998 9513600 31.372425
"2002-06-28" 91.699997 92.199997 89.300003 89.300003 14148600 30.372482
"2002-07-01" 89.339996 90.949997 89.059998 90.029999 7897800 30.620766
"2002-07-02" 89.029999 89.599998 88.370003 89.279999 8297800 30.365678
"2002-07-03" 88.449997 89.599998 87.019997 88.360001 7620800 30.052771
"2002-07-05" 88.160004 89.879997 87.510002 89.879997 3614800 30.569748
"2002-07-08" 89.879997 90.480003 89.010002 90.349998 5651600 30.729603
"2002-07-09" 90.099998 90.489998 86.650002 87.900002 7021400 29.896317
"2002-07-10" 87.900002 88.889999 87.349998 87.949997 9880600 29.913321
"2002-07-11" 87.099998 87.650002 85.120003 85.949997 12660800 29.233086
"2002-07-12" 86.120003 86.120003 82.099998 83.629997 13833800 28.444014
"2002-07-15" 82.599998 83.199997 79.199997 82.300003 13916000 27.99166
"2002-07-16" 81.5 81.989998 79.349998 81.25 10625600 27.634536
"2002-07-17" 81.949997 82.230003 79.760002 80.07 11701200 27.371317
"2002-07-18" 80.139999 82.110001 80.110001 80.389999 8898600 27.480707
"2002-07-19" 79.019997 79.449997 74.080002 74.459999 17326200 25.453581
"2002-07-22" 75 78.959999 75 77.830002 17256600 26.605591
"2002-07-23" 79 80.089996 78.010002 79.209999 13541200 27.077332
"2002-07-24" 78.099998 82.330002 78.099998 82.25 16138800 28.116534
"2002-07-25" 82.25 85.019997 81.07 85.019997 13096600 29.063436
"2002-07-26" 84.300003 84.690002 83.25 84.199997 9104400 28.783125
"2002-07-29" 84.620003 87.220001 84.459999 87.220001 9827800 29.81549
"2002-07-30" 86.400002 87.550003 85.769997 87.279999 8643800 29.836
"2002-07-31" 87.599998 89 86.75 88.989998 10154400 30.42055
"2002-08-01" 88.739998 89.800003 87.260002 87.870003 10268600 30.037689
"2002-08-02" 87.870003 89.900002 87.82 89.839996 14511400 30.711116
"2002-08-05" 89.400002 89.410004 87.199997 88 15921000 30.082127
"2002-08-06" 88.699997 89.349998 87.120003 87.720001 13051400 29.986412
"2002-08-07" 88.190002 89.099998 86.5 88.93 10906800 30.400041
"2002-08-08" 88.940002 90.940002 88.339996 90.849998 9901200 31.056377
"2002-08-09" 89.650002 91.489998 89.5 91.139999 8595000 31.155512
"2002-08-12" 90 91.43 89.949997 90.849998 6203800 31.056377
"2002-08-13" 89.949997 91.690002 89.699997 90.059998 9148800 30.786322
"2002-08-14" 90.059998 92.889999 89.339996 92.889999 8927000 31.753736
"2002-08-15" 92.050003 92.900002 90.690002 91.32 9005600 31.217044
"2002-08-16" 90 90.989998 89.059998 90.989998 9640600 31.104235
"2002-08-19" 90.599998 91.519997 90.040001 91.25 7625600 31.193115
"2002-08-20" 90.349998 90.900002 90.010002 90.209999 6751200 30.837598
"2002-08-21" 90.25 91 89.790001 90.889999 6034600 31.070051
"2002-08-22" 90.18 91.089996 89.75 90.760002 5848600 31.025613
"2002-08-23" 90.199997 90.949997 89.93 90.25 5072400 30.851272
"2002-08-26" 90.25 90.5 89.150002 90.400002 6471200 30.902549
"2002-08-27" 90.25 90.910004 89.260002 90.410004 6815800 30.905968
"2002-08-28" 87 90.5 87 89.730003 5291000 30.673516
"2002-08-29" 89.099998 89.400002 87.699997 87.870003 7959600 30.037689
"2002-08-30" 87.870003 89.68 87.5 88.650002 6123200 30.304325
"2002-09-03" 88.660004 88.660004 86.360001 86.540001 8145400 29.583038
"2002-09-04" 87 88.879997 86.519997 88.559998 9562800 30.273558
"2002-09-05" 88.540001 90.589996 88.199997 89.849998 11535600 30.714535
"2002-09-06" 90.949997 90.959999 89.190002 89.949997 7114800 30.748719
"2002-09-09" 89.25 90.849998 89 90.849998 5483400 31.056377
"2002-09-10" 90.989998 91.82 90.099998 91.5 6184000 31.278575
"2002-09-11" 91.699997 92 90.849998 91.879997 4901400 31.408474
"2002-09-12" 91.050003 91.309998 90.300003 91.199997 5728800 31.176022
"2002-09-13" 91 92 90.639999 92 6131600 31.449497
"2002-09-16" 92 93 91.860001 93 7262400 31.791339
"2002-09-17" 93.040001 93.5 91.790001 92.059998 8247400 31.470006
"2002-09-18" 91.32 92.879997 90.650002 92.099998 6831200 31.48368
"2002-09-19" 91.5 92.519997 91.099998 91.120003 6969800 31.148676
"2002-09-20" 91.120003 91.459999 90.25 91.089996 12632600 31.138419
"2002-09-23" 90.019997 91 89.5 90.739998 7053400 31.018774
"2002-09-24" 90.150002 90.300003 88 88.040001 10283800 30.095801
"2002-09-25" 88.400002 90 87.989998 89.099998 8549400 30.458153
"2002-09-26" 89.949997 90.790001 89.150002 90.75 8236600 31.022194
"2002-09-27" 90.779999 91.099998 87.989998 88.129997 8799200 30.126566
"2002-09-30" 88.379997 89.790001 87.199997 89.379997 13563800 30.553869
"2002-10-01" 89.5 91.169998 88.5 91.169998 10400200 31.165767
"2002-10-02" 90.449997 91.239998 90.010002 90.559998 7163400 30.957243
"2002-10-03" 90.559998 92.349998 89.5 89.809998 10339800 30.700861
"2002-10-04" 90 90.129997 87.370003 88.519997 10434800 30.259884
"2002-10-07" 88.519997 90.790001 88.449997 88.93 10585600 30.400041
"2002-10-08" 89.440002 90.830002 89.059998 89.300003 9735000 30.526523
"2002-10-09" 89.300003 89.989998 87.910004 88.190002 10451200 30.147078
"2002-10-10" 88.529999 89.660004 87.5 88.989998 9407400 30.42055
"2002-10-11" 89.400002 90.440002 88.540001 90.239998 9663000 30.847853
"2002-10-14" 90 91.290001 89.730003 91.290001 6394800 31.206789
"2002-10-15" 92 92.150002 89.199997 90.419998 14296000 30.909385
"2002-10-16" 90.019997 90.970001 89.760002 90.5 7180400 31.077652
"2002-10-17" 90.900002 91.099998 89.790001 90.339996 7679400 31.022706
"2002-10-18" 90 91.75 89.839996 91.75 6858200 31.506901
"2002-10-21" 90.949997 92.190002 90.120003 92.190002 6789400 31.657998
"2002-10-22" 91.480003 91.75 89.510002 90.339996 9511600 31.022706
"2002-10-23" 90.449997 91 89.160004 91 8361200 31.249351
"2002-10-24" 91.25 91.25 88.5 88.800003 7069600 30.493874
"2002-10-25" 88.599998 89.18 87.529999 88.699997 6948000 30.459532
"2002-10-28" 88.699997 88.720001 84.75 85.75 14637800 29.446504
"2002-10-29" 88.040001 89.220001 87.059998 89.010002 16135800 30.565987
"2002-10-30" 89 89.889999 88.019997 88.940002 8873600 30.541949
"2002-10-31" 88.940002 89.449997 87.459999 88.449997 8156400 30.373682
"2002-11-01" 87.800003 88.220001 86.699997 87.989998 8604000 30.215718
"2002-11-04" 88 88.019997 86.25 86.5 9340000 29.704054
"2002-11-05" 86.449997 88.970001 86.349998 88.739998 7629200 30.473268
"2002-11-06" 88.709999 88.75 86.970001 87.860001 8212400 30.171077
"2002-11-07" 87.75 88.459999 87.019997 88.010002 6242200 30.222588
"2002-11-08" 88.5 89.059998 87.169998 87.690002 6014200 30.1127
"2002-11-11" 86.599998 87.699997 86.139999 86.25 5642600 29.618204
"2002-11-12" 86.480003 87.25 85.139999 85.410004 7248000 29.32975
"2002-11-13" 85.879997 87.18 85.370003 85.800003 7543000 29.463675
"2002-11-14" 86.050003 86.660004 85.129997 86.480003 7478000 29.697187
"2002-11-15" 86.489998 87.370003 85.75 87.279999 8749600 29.971905
"2002-11-18" 87.300003 87.300003 85.440002 86.150002 7782000 29.583864
"2002-11-19" 86.019997 87.870003 85.900002 87.099998 6296000 29.910093
"2002-11-20" 86.550003 88.290001 86.260002 87.989998 6457600 30.215718
"2002-11-21" 87.989998 88.099998 86.489998 86.730003 8499400 29.783037
"2002-11-22" 86.650002 87.480003 86.470001 86.580002 7437600 29.731526
"2002-11-25" 86.07 86.239998 85.449997 85.639999 7500000 29.40873
"2002-11-26" 85.25 85.260002 84.25 84.419998 9031200 28.989782
"2002-11-27" 84.43 85.550003 83.599998 85.029999 7461200 29.199256
"2002-11-29" 84.510002 84.900002 83.849998 84.529999 4340000 29.027556
"2002-12-02" 83.629997 83.75 82.25 82.800003 13905200 28.433477
"2002-12-03" 82 84.800003 82 84.489998 10569800 29.01382
"2002-12-04" 84.489998 86.790001 84.489998 86.050003 10484000 29.549525
"2002-12-05" 86.050003 87.5 85.150002 85.230003 9266800 29.267938
"2002-12-06" 85.480003 86.059998 84.809998 85.949997 6083200 29.515183
"2002-12-09" 86 86.849998 85.550003 86.379997 8444400 29.662845
"2002-12-10" 87 87.900002 86.400002 87.650002 7920000 30.098964
"2002-12-11" 87.660004 87.900002 86.419998 87.459999 7881600 30.033717
"2002-12-12" 88 88.25 86.25 87.699997 10370200 30.116132
"2002-12-13" 87.699997 88.300003 87.160004 87.410004 8180800 30.016549
"2002-12-16" 87.419998 88.050003 86.330002 88.050003 6884200 30.236324
"2002-12-17" 88 88.010002 87.050003 87.400002 6956200 30.013114
"2002-12-18" 87.199997 87.849998 86.809998 87.370003 6152400 30.002812
"2002-12-19" 87.370003 87.389999 85.360001 85.699997 9275800 29.429333
"2002-12-20" 86.690002 87.779999 86.339996 87.68 11114800 30.109265
"2002-12-23" 87.900002 88.050003 87.519997 87.690002 6001600 30.1127
"2002-12-24" 87.699997 87.800003 87.120003 87.529999 1895200 30.057755
"2002-12-26" 87.550003 88.239998 87.120003 87.43 3321400 30.023415
"2002-12-27" 86.93 87.57 86.209999 86.550003 3341800 29.721225
"2002-12-30" 86.150002 87.470001 86 86.099998 6905800 29.566693
"2002-12-31" 86.160004 86.449997 85.110001 85.940002 5403000 29.511751
"2003-01-02" 86.099998 87.900002 86.010002 87.809998 6608800 30.153906
"2003-01-03" 87.650002 87.93 86.610001 86.849998 5519000 29.824243
"2003-01-06" 87.099998 88.029999 86.970001 87.839996 5391600 30.164208
"2003-01-07" 87.07 87.43 86.480003 86.489998 6639600 29.700619
"2003-01-08" 86.400002 86.970001 84.599998 85.199997 10540600 29.257633
"2003-01-09" 85.400002 85.900002 84.660004 85.779999 9138800 29.456806
"2003-01-10" 85.779999 86.440002 85.150002 86.129997 6574400 29.576995
"2003-01-13" 86.129997 86.349998 85 86.190002 6612200 29.597601
"2003-01-14" 85.800003 86.449997 85.650002 86.360001 5475800 29.655978
"2003-01-15" 86.279999 86.400002 85.199997 85.900002 5112600 29.498015
"2003-01-16" 86.230003 87 86.160004 86.870003 6160800 29.831112
"2003-01-17" 86.870003 87.239998 86.300003 87.040001 7420800 29.88949
"2003-01-21" 87.080002 87.470001 86.010002 86.010002 8836200 29.535789
"2003-01-22" 85.790001 86.43 84.75 85.129997 8654200 29.373617
"2003-01-23" 84.75 86.139999 84.739998 85.43 6564600 29.477131
"2003-01-24" 85 85.489998 84.139999 84.220001 6369800 29.059628
"2003-01-27" 84.099998 84.32 82.370003 83.050003 9373200 28.655926
"2003-01-28" 84.239998 85.260002 84 85 10753200 29.328762
"2003-01-29" 84.75 86 84.019997 85.07 10149600 29.352915
"2003-01-30" 85.449997 85.449997 84.220001 84.5 7519600 29.15624
"2003-01-31" 84.300003 85.980003 84.300003 85.57 7855600 29.525437
"2003-02-03" 85.559998 86.099998 85.220001 85.720001 6086200 29.577194
"2003-02-04" 85.150002 85.989998 84.529999 85.910004 6880800 29.642753
"2003-02-05" 85.910004 86.239998 84.779999 85.300003 7276600 29.432276
"2003-02-06" 85.099998 85.379997 84.209999 84.849998 7101000 29.277005
"2003-02-07" 84.860001 85.400002 83.440002 83.980003 7616400 28.976818
"2003-02-10" 84.349998 85.010002 84 84.870003 7293400 29.283907
"2003-02-11" 84.879997 85.150002 82.919998 83.190002 6932000 28.704232
"2003-02-12" 83.25 83.610001 82.709999 83.32 5536200 28.749087
"2003-02-13" 83.099998 83.290001 81.550003 82.699997 7559000 28.535159
"2003-02-14" 82.699997 83.699997 82.150002 83.699997 6734200 28.880203
"2003-02-18" 83.900002 85 83.870003 84.610001 6274200 29.194195
"2003-02-19" 84.349998 84.5 83.339996 84 4471600 28.983717
"2003-02-20" 83.900002 84.199997 83.059998 83.449997 4913400 28.793942
"2003-02-21" 84.150002 84.459999 83.199997 84.239998 6940400 29.066527
"2003-02-24" 83.699997 83.790001 82.610001 82.889999 6578000 28.600718
"2003-02-25" 82.300003 83.080002 81.660004 83.080002 8055000 28.666277
"2003-02-26" 82.900002 83.150002 82.25 82.550003 5333000 28.483404
"2003-02-27" 82.720001 83.040001 82.010002 82.599998 8482200 28.500655
"2003-02-28" 82.599998 82.980003 81.529999 81.860001 7569400 28.245323
"2003-03-03" 82.349998 82.360001 80.720001 80.82 8203200 27.886477
"2003-03-04" 81 81.139999 79.760002 79.889999 7056800 27.565585
"2003-03-05" 79.75 81 79.690002 80.989998 7384600 27.945133
"2003-03-06" 80.309998 81.25 80.150002 80.150002 7180600 27.655298
"2003-03-07" 80.160004 81.040001 79.57 80.959999 8288400 27.934783
"2003-03-10" 80.760002 80.769997 79.699997 79.790001 5812600 27.531081
"2003-03-11" 79.760002 81.82 79.660004 80.699997 9444400 27.84507
"2003-03-12" 80.709999 82 80.459999 81.949997 7981400 28.276376
"2003-03-13" 82.75 83.489998 81.790001 83.480003 8667800 28.804296
"2003-03-14" 83.690002 83.959999 82.809998 83.400002 6812000 28.776691
"2003-03-17" 83.230003 85.550003 82.830002 85.5 10316200 29.501284
"2003-03-18" 85.5 87 85.190002 86.620003 11100400 29.887734
"2003-03-19" 86.620003 87.919998 86.449997 87.919998 9287400 30.33629
"2003-03-20" 87.510002 88.57 87.260002 88 9777800 30.363894
"2003-03-21" 88.650002 89.07 87.989998 88.900002 11405200 30.674435
"2003-03-24" 88 88.150002 87.059998 87.559998 7374400 30.212074
"2003-03-25" 87.57 88.760002 87.199997 88.019997 7367400 30.370794
"2003-03-26" 88.029999 88.889999 87.889999 88.330002 6287800 30.47776
"2003-03-27" 87.800003 89.339996 87.5 88.779999 6805400 30.633029
"2003-03-28" 88.779999 88.980003 87.889999 88.639999 5937800 30.584723
"2003-03-31" 88.5 90 88 89.050003 10082000 30.726192
"2003-04-01" 89.050003 90 88.709999 89.519997 8636000 30.888361
"2003-04-02" 89.980003 90.190002 89.470001 90.120003 9390800 31.095389
"2003-04-03" 90.110001 90.18 89.419998 89.440002 6290600 30.860759
"2003-04-04" 88.800003 90.440002 88.800003 90.150002 6480800 31.10574
"2003-04-07" 90.410004 91.099998 89.32 89.410004 7650600 30.850408
"2003-04-08" 89.019997 90.040001 89.010002 89.900002 6090600 31.019479
"2003-04-09" 89.199997 90.5 88.93 89.290001 6393200 30.809002
"2003-04-10" 89.290001 89.300003 88.400002 88.769997 7076800 30.629577
"2003-04-11" 89.150002 89.669998 88.900002 89.199997 5032400 30.777947
"2003-04-14" 89.199997 90.239998 89.129997 89.949997 5912600 31.03673
"2003-04-15" 89.400002 90 89.370003 89.879997 6803800 31.154582
"2003-04-16" 89.690002 89.870003 88.75 89.099998 6212400 30.884215
"2003-04-17" 89.099998 89.559998 88.110001 89.260002 7153200 30.939676
"2003-04-21" 89.550003 89.830002 89.110001 89.43 4881800 30.998602
"2003-04-22" 88.849998 91.449997 88.540001 91.129997 7550600 31.587862
"2003-04-23" 90.879997 91.209999 90.349998 90.550003 5952000 31.386822
"2003-04-24" 89.199997 89.900002 89.099998 89.870003 6371600 31.151117
"2003-04-25" 89.300003 89.730003 88.800003 89.139999 4783600 30.898081
"2003-04-28" 89.379997 91.059998 88.449997 90.690002 8444800 31.435349
"2003-04-29" 90.599998 91 89.699997 90.849998 8302000 31.490808
"2003-04-30" 89.910004 90.459999 89.57 89.849998 10203000 31.144183
"2003-05-01" 90.080002 90.5 88.370003 89.870003 5877000 31.151117
"2003-05-02" 89.400002 90.160004 88.93 90.150002 6295400 31.248172
"2003-05-05" 90 90.449997 89.239998 90.139999 6446000 31.244705
"2003-05-06" 89.839996 90.080002 89.300003 89.699997 5724800 31.092189
"2003-05-07" 89.709999 90.190002 89.410004 89.849998 6413000 31.144183
"2003-05-08" 89.150002 89.699997 88.900002 89.120003 4773800 30.891149
"2003-05-09" 89.129997 89.610001 88.720001 89.5 4322600 31.022866
"2003-05-12" 89.25 89.400002 88.709999 88.879997 5729800 30.807958
"2003-05-13" 88.75 89.300003 87.599998 87.809998 7996600 30.43707
"2003-05-14" 88.489998 88.690002 87.699997 88.599998 7593600 30.710903
"2003-05-15" 89 90.239998 88.760002 89.900002 7292800 31.161516
"2003-05-16" 89.970001 90.489998 89.790001 90.32 7723200 31.307097
"2003-05-19" 90.110001 90.279999 89.610001 90.029999 5701400 31.206576
"2003-05-20" 89.970001 90 88.699997 89.349998 6665400 30.970871
"2003-05-21" 88.849998 89.43 88.599998 89.43 6073400 30.998602
"2003-05-22" 89.43 89.839996 89.050003 89.580002 5882800 31.050596
"2003-05-23" 89.120003 89.800003 89.029999 89.800003 3808800 31.126854
"2003-05-27" 89.800003 91.190002 89.620003 91.110001 9698800 31.580931
"2003-05-28" 91.120003 91.93 90.599998 91.779999 8811600 31.813168
"2003-05-29" 91.650002 92.010002 90.199997 91.129997 6680600 31.587862
"2003-05-30" 91.129997 91.949997 91.019997 91.82 6601000 31.827034
"2003-06-02" 91.830002 91.949997 90.800003 91.32 7470200 31.653721
"2003-06-03" 91.419998 92.199997 91.150002 92.050003 5731600 31.906758
"2003-06-04" 92.050003 92.529999 91.849998 92.370003 7429400 32.017678
"2003-06-05" 91.760002 92.360001 90.699997 91.379997 7045200 31.674518
"2003-06-06" 91.199997 91.419998 90.309998 90.800003 9333400 31.473478
"2003-06-09" 90.709999 91.160004 90.400002 90.57 4006400 31.393753
"2003-06-10" 90.580002 90.860001 90.129997 90.599998 4633800 31.404152
"2003-06-11" 90.82 90.82 89.919998 90.5 5809200 31.36949
"2003-06-12" 90.949997 91 90.199997 90.82 6088000 31.480409
"2003-06-13" 91.300003 91.389999 90.550003 91.169998 4613200 31.601727
"2003-06-16" 91.599998 92.510002 91.400002 92.400002 7065600 32.028076
"2003-06-17" 92.279999 92.5 91.660004 91.889999 5424000 31.851297
"2003-06-18" 91.889999 91.889999 91 91.540001 6584200 31.729979
"2003-06-19" 91.5 91.690002 90.050003 90.410004 6564000 31.338295
"2003-06-20" 90.849998 91.739998 90.410004 91.230003 9402400 31.622527
"2003-06-23" 91.029999 91.650002 90.360001 91.5 6733600 31.716114
"2003-06-24" 91 92.480003 91 92.379997 7510600 32.021142
"2003-06-25" 91.980003 92.370003 90.629997 90.690002 6956400 31.435349
"2003-06-26" 90.690002 90.690002 89.800003 90.279999 7685200 31.293232
"2003-06-27" 90.279999 90.279999 89.169998 89.169998 5982600 30.908479
"2003-06-30" 89.419998 89.989998 89.099998 89.18 5176600 30.911946
"2003-07-01" 89.040001 90.580002 88.730003 89.959999 6287800 31.182312
"2003-07-02" 89.980003 90.400002 89.93 90.110001 6527200 31.234306
"2003-07-03" 90 90.75 89.709999 89.959999 3251600 31.182312
"2003-07-07" 90.099998 91.089996 90.099998 90.790001 5947600 31.470011
"2003-07-08" 90.449997 90.690002 90.019997 90.099998 5065000 31.230839
"2003-07-09" 89.949997 90.330002 88.5 88.5 9917400 30.676241
"2003-07-10" 88.5 88.790001 87.900002 88.349998 9182000 30.624247
"2003-07-11" 88.339996 88.879997 88.029999 88.559998 5693400 30.697038
"2003-07-14" 88.599998 88.709999 88.239998 88.339996 7522800 30.62078
"2003-07-15" 88.190002 88.75 87.830002 88.75 9819400 30.762897
"2003-07-16" 88 88.599998 87.940002 88.580002 7147200 30.862194
"2003-07-17" 88.5 88.650002 87.839996 88.139999 6093200 30.708892
"2003-07-18" 88.93 89.800003 88.599998 89.800003 7686400 31.287255
"2003-07-21" 89.550003 89.870003 89.040001 89.160004 6431400 31.064272
"2003-07-22" 89.050003 89.910004 88.279999 89.5 6459200 31.182731
"2003-07-23" 89.93 89.93 88.5 88.900002 5859600 30.973685
"2003-07-24" 89.169998 89.860001 88.199997 88.230003 7992000 30.740251
"2003-07-25" 87.949997 89.589996 86.82 89.550003 6851600 31.200152
"2003-07-28" 89.139999 89.139999 87.900002 88.309998 6529600 30.768121
"2003-07-29" 88.050003 88.559998 87.099998 87.099998 9215200 30.346545
"2003-07-30" 87.900002 88.089996 87.209999 87.75 6343200 30.573012
"2003-07-31" 88.949997 90.25 87.870003 87.870003 11680600 30.614823
"2003-08-01" 88 88.300003 86.610001 86.699997 9353600 30.20718
"2003-08-04" 86.949997 88.5 86.510002 87.839996 6811200 30.604368
"2003-08-05" 88.25 88.589996 87.419998 87.529999 6403800 30.496362
"2003-08-06" 87.699997 89.18 87.5 88.800003 7789000 30.938844
"2003-08-07" 89 89.139999 88.029999 88.199997 6192000 30.729796
"2003-08-08" 88.800003 89.18 88.18 89.080002 4080400 31.036399
"2003-08-11" 89.040001 89.599998 88.75 89.120003 4167800 31.050336
"2003-08-12" 89.5 89.540001 88.480003 89.410004 4744800 31.151375
"2003-08-13" 89.650002 89.660004 88.800003 89.110001 5186200 31.046851
"2003-08-14" 89.459999 89.489998 88.550003 88.970001 4918400 30.998074
"2003-08-15" 89.349998 89.5 88.699997 89.120003 2801400 31.050336
"2003-08-18" 89.650002 89.650002 88.400002 88.400002 5896200 30.79948
"2003-08-19" 88.400002 88.400002 87.699997 87.800003 9216000 30.590434
"2003-08-20" 87.839996 88.489998 87.269997 87.379997 4824000 30.4441
"2003-08-21" 87.379997 87.940002 86.550003 86.699997 7627400 30.20718
"2003-08-22" 87.199997 87.489998 86.690002 86.709999 6182800 30.210665
"2003-08-25" 86.650002 87.300003 86.57 87.18 5042600 30.374419
"2003-08-26" 86.879997 87.82 86.660004 87.669998 5460400 30.545139
"2003-08-27" 87.150002 88.25 87.150002 87.25 6474200 30.398807
"2003-08-28" 87.120003 87.760002 86.589996 87.400002 4248200 30.451069
"2003-08-29" 86.970001 87.940002 86.959999 87.290001 4702000 30.412744
"2003-09-02" 87.160004 88.370003 87.120003 88.080002 5752800 30.687988
"2003-09-03" 88.099998 89.099998 88.010002 88.800003 8393600 30.938844
"2003-09-04" 90 91.989998 89.82 91.43 16050200 31.855163
"2003-09-05" 91.43 91.699997 90.739998 90.980003 7920000 31.698379
"2003-09-08" 90.599998 91.690002 90.559998 91.620003 6526200 31.921362
"2003-09-09" 91.099998 91.550003 91 91.150002 7191600 31.757608
"2003-09-10" 91.160004 91.889999 90.809998 90.959999 6826000 31.691409
"2003-09-11" 91.150002 91.860001 91.029999 91.550003 5801400 31.896973
"2003-09-12" 91.25 91.910004 91.129997 91.910004 5939600 32.022401
"2003-09-15" 91.470001 92.410004 91.449997 91.739998 7971800 31.963169
"2003-09-16" 91.5 92.610001 91.5 92.589996 6629800 32.259317
"2003-09-17" 92.18 92.709999 92.089996 92.5 4880000 32.227962
"2003-09-18" 92.300003 93.43 92.199997 93.25 6795400 32.48927
"2003-09-19" 93.25 93.379997 92.279999 92.669998 7321600 32.287191
"2003-09-22" 92 92.550003 91.519997 92.190002 5645800 32.119955
"2003-09-23" 92 92.470001 91.790001 92.309998 4874000 32.161763
"2003-09-24" 92.599998 92.800003 92 92.370003 7606400 32.182669
"2003-09-25" 92.370003 92.730003 91.959999 92.160004 5462800 32.109504
"2003-09-26" 92 92.300003 91.519997 91.720001 5248000 31.956202
"2003-09-29" 91.75 92.919998 91.720001 92.900002 6311200 32.367326
"2003-09-30" 92.75 92.980003 92.440002 92.82 6964600 32.339453
"2003-10-01" 92.82 93.980003 92.82 93.980003 7206600 32.74361
"2003-10-02" 93.550003 94.68 93.519997 94.480003 6595400 32.917816
"2003-10-03" 94.449997 94.980003 94.379997 94.900002 8681600 33.064147
"2003-10-06" 94.699997 94.82 93.599998 94.010002 5058600 32.754062
"2003-10-07" 94.010002 95.099998 93.709999 95.099998 7292800 33.133828
"2003-10-08" 94.599998 95.080002 94.220001 94.980003 5653200 33.092021
"2003-10-09" 95.480003 95.769997 94.449997 94.989998 6684400 33.095503
"2003-10-10" 94.800003 95.629997 94.75 95.589996 4112800 33.304549
"2003-10-13" 95.5 96.150002 95.160004 95.5 5030600 33.273193
"2003-10-14" 95.279999 96 95.150002 95.989998 5145400 33.443913
"2003-10-15" 95.650002 95.849998 95.239998 95.629997 5591600 33.318485
"2003-10-16" 95.639999 96.610001 95.599998 96.290001 6024400 33.548438
"2003-10-17" 96.5 96.989998 96.010002 96.199997 5819600 33.517079
"2003-10-20" 96 96.099998 95.410004 95.980003 5946000 33.440431
"2003-10-21" 96.230003 96.370003 95.699997 95.720001 3856200 33.349844
"2003-10-22" 94.730003 95.730003 94.730003 95.260002 5464200 33.348095
"2003-10-23" 95.260002 95.470001 94.760002 95.150002 7010800 33.309586
"2003-10-24" 94.690002 96.059998 94.550003 96.059998 5868600 33.628153
"2003-10-27" 96.099998 97.589996 95.959999 96.800003 8766000 33.88721
"2003-10-28" 97.25 97.709999 96.68 97.5 6378000 34.132261
"2003-10-29" 97.5 97.690002 97 97.260002 5427600 34.048244
"2003-10-30" 97.260002 98.129997 97.260002 97.93 6157400 34.282793
"2003-10-31" 97.93 98.589996 97.849998 98.290001 7305800 34.40882
"2003-11-03" 97.849998 98.480003 97.5 97.5 5128400 34.132261
"2003-11-04" 97.5 97.809998 97.099998 97.349998 4775200 34.079749
"2003-11-05" 97.099998 97.489998 96.769997 97.309998 5036800 34.065746
"2003-11-06" 96.849998 97.699997 96.800003 97.559998 5238400 34.153264
"2003-11-07" 97.559998 97.970001 96.620003 96.809998 5508000 33.890709
"2003-11-10" 96.699997 97.089996 95.650002 96 6415000 33.607149
"2003-11-11" 96.010002 96.360001 95.82 95.93 6032600 33.582644
"2003-11-12" 95.519997 97.290001 95.510002 97 5326200 33.957224
"2003-11-13" 96 96.75 95.93 96.349998 5220600 33.729675
"2003-11-14" 96.07 96.480003 95.32 95.709999 5557600 33.505627
"2003-11-17" 95.440002 96.400002 95.190002 96.040001 4816200 33.621152
"2003-11-18" 96 96.730003 95.559998 95.660004 5537200 33.488125
"2003-11-19" 95.5 96.470001 95 96.080002 5226000 33.635156
"2003-11-20" 95.800003 96.209999 95.410004 95.410004 5109600 33.400606
"2003-11-21" 95.699997 96.5 95.510002 95.760002 5075800 33.523132
"2003-11-24" 95.900002 97.470001 95.57 96.620003 6734600 33.824196
"2003-11-25" 96.800003 97.25 96.040001 96.870003 6662800 33.911715
"2003-11-26" 97.050003 97.059998 95.82 95.879997 6924600 33.565139
"2003-11-28" 95.809998 96.550003 95.800003 96.239998 2287200 33.691166
"2003-12-01" 96.349998 97.099998 96.269997 97.040001 4800400 33.971227
"2003-12-02" 96.760002 97.230003 96.459999 96.93 4961200 33.932718
"2003-12-03" 96.650002 97.099998 96.18 96.809998 5636200 33.890709
"2003-12-04" 96.550003 97.209999 96.379997 96.790001 5648400 33.883708
"2003-12-05" 96.510002 96.75 96.120003 96.510002 3649200 33.785688
"2003-12-08" 96.419998 96.900002 96.150002 96.849998 5138200 33.904712
"2003-12-09" 96.849998 96.93 96.32 96.57 7031200 33.806691
"2003-12-10" 96.470001 96.970001 96.309998 96.879997 4145800 33.915214
"2003-12-11" 96.879997 96.879997 95.620003 96 7739000 33.607149
"2003-12-12" 95.989998 97.150002 95.790001 96.82 7281000 33.89421
"2003-12-15" 97.120003 98.5 97.120003 97.82 8778200 34.244285
"2003-12-16" 98.699997 98.849998 97.919998 98.650002 9431800 34.534847
"2003-12-17" 98.639999 98.720001 97.959999 98.379997 6468600 34.440325
"2003-12-18" 98.5 99.339996 98.199997 99.309998 7783000 34.765895
"2003-12-19" 99.440002 99.489998 97.260002 97.519997 13053400 34.139261
"2003-12-22" 97.599998 98.150002 97.300003 98.150002 4784000 34.35981
"2003-12-23" 98.25 98.599998 98.050003 98.480003 5391000 34.475335
"2003-12-24" 98.150002 98.580002 98.050003 98.339996 1997200 34.426322
"2003-12-26" 98.050003 98.360001 97.910004 98.239998 1030400 34.391315
"2003-12-29" 98.099998 99.199997 98.050003 99.199997 4834400 34.727386
"2003-12-30" 99.199997 99.690002 99.040001 99.669998 4461400 34.891922
"2003-12-31" 99.470001 99.93 99.470001 99.879997 4473800 34.965437
"2004-01-02" 99.650002 100 98.879997 98.989998 5544600 34.653871
"2004-01-05" 98.989998 99.650002 98.809998 99.480003 6723600 34.825409
"2004-01-06" 98.82 99.139999 98.68 98.980003 5560800 34.650372
"2004-01-07" 98.5 98.669998 97.779999 98.099998 7057000 34.342305
"2004-01-08" 99.790001 99.940002 98.629997 99.129997 9246200 34.702881
"2004-01-09" 98.879997 100.019997 98.879997 99.639999 9342200 34.88142
"2004-01-12" 99.480003 100.279999 99.400002 100.25 8234000 35.094966
"2004-01-13" 100.019997 100.300003 99.25 99.699997 6653600 34.902424
"2004-01-14" 99.75 100.489998 99.690002 100.029999 6104200 35.017949
"2004-01-15" 99.910004 100.169998 99.339996 99.510002 5900600 34.835911
"2004-01-16" 99.970001 99.970001 98.620003 99 8270600 34.657373
"2004-01-20" 98.400002 99.199997 98.260002 98.669998 6735400 34.541847
"2004-01-21" 98.199997 99.160004 98.150002 99.150002 7182400 34.870684
"2004-01-22" 98.25 99.599998 98.25 99.230003 5299000 34.89882
"2004-01-23" 99.480003 99.489998 97.940002 98.360001 6215800 34.592844
"2004-01-26" 97.949997 99.980003 97.949997 99.830002 5901200 35.109838
"2004-01-27" 99.550003 99.82 99.099998 99.18 5445000 34.881234
"2004-01-28" 99.18 99.949997 98.110001 98.620003 6993000 34.684285
"2004-01-29" 98.800003 101.110001 98.690002 101 11204200 35.521322
"2004-01-30" 100.5 101.410004 100.5 101.080002 8466000 35.549458
"2004-02-02" 100.809998 101.93 100.809998 101.68 7438400 35.760475
"2004-02-03" 101.300003 102.040001 101.110001 102.019997 6557200 35.880051
"2004-02-04" 101.989998 103.669998 101.900002 103.199997 8633800 36.295052
"2004-02-05" 102.669998 103.57 102.389999 102.690002 6802000 36.115689
"2004-02-06" 102.5 102.809998 101.279999 102.360001 6020200 35.999629
"2004-02-09" 101.860001 102.720001 101.449997 102.550003 5852600 36.066452
"2004-02-10" 102.199997 102.599998 102.099998 102.349998 4276200 35.996111
"2004-02-11" 102.18 103.309998 102.019997 103.199997 5219800 36.295052
"2004-02-12" 102.959999 103.129997 102.07 102.389999 4224400 36.010179
"2004-02-13" 102.75 103.300003 101.949997 102.050003 3767400 35.890604
"2004-02-17" 102.480003 103.230003 102.099998 103.120003 4502600 36.266919
"2004-02-18" 103.419998 103.489998 102.839996 102.949997 5727600 36.207128
"2004-02-19" 102.720001 103.739998 102 102.43 6291000 36.024247
"2004-02-20" 102.739998 102.739998 102.050003 102.5 6376400 36.048866
"2004-02-23" 102.550003 103.699997 102.550003 103.57 4842000 36.425181
"2004-02-24" 103.519997 104 101.25 101.779999 8155400 35.795644
"2004-02-25" 101.919998 103.029999 101.580002 102.690002 5492200 36.115689
"2004-02-26" 102.400002 103.279999 102.379997 103.07 5511600 36.249333
"2004-02-27" 102.800003 103.449997 102.209999 102.510002 8121800 36.052384
"2004-03-01" 102.580002 103.860001 102.120003 103.860001 5822000 36.527173
"2004-03-02" 103.860001 103.860001 101.75 102.120003 8636600 35.915222
"2004-03-03" 101.660004 102.849998 101.519997 102.459999 6323000 36.034798
"2004-03-04" 102.360001 102.639999 101.769997 102.099998 4731600 35.908187
"2004-03-05" 101.849998 102.800003 101.099998 101.760002 7895600 35.788611
"2004-03-08" 101.760002 103.129997 101.730003 102.470001 5631800 36.038315
"2004-03-09" 102.050003 102.779999 101.949997 102.489998 5507800 36.045348
"2004-03-10" 104.260002 107.209999 104.260002 105.529999 18925000 37.114505
"2004-03-11" 105.300003 106.099998 103.949997 103.949997 10989600 36.558824
"2004-03-12" 104 104.449997 102.910004 104.120003 7387000 36.618615
"2004-03-15" 103.300003 104.010002 102.379997 102.519997 7758600 36.055899
"2004-03-16" 103.120003 103.449997 102.389999 103.059998 6721400 36.245815
"2004-03-17" 103.089996 104.650002 103.050003 104.220001 6045200 36.653784
"2004-03-18" 103.620003 105.25 103.620003 104.43 6200600 36.72764
"2004-03-19" 104.440002 104.989998 104.029999 104.029999 7734000 36.586961
"2004-03-22" 103.449997 104.949997 103.010002 103.970001 7327200 36.56586
"2004-03-23" 102.449997 103.980003 102.449997 103.360001 7747400 36.351325
"2004-03-24" 103.160004 103.419998 102.489998 103.019997 6250200 36.231747
"2004-03-25" 103.949997 105.07 103.550003 104.540001 5898400 36.766327
"2004-03-26" 104.449997 104.900002 103.790001 103.949997 5383000 36.558824
"2004-03-29" 104.300003 104.910004 103.849998 104.879997 5299600 36.885902
"2004-03-30" 104.769997 105.980003 104.610001 105.980003 6431600 37.27277
"2004-03-31" 105.75 105.760002 104.5 104.879997 7500400 36.885902
"2004-04-01" 104.949997 106.029999 104.800003 105.980003 6393800 37.27277
"2004-04-02" 106.349998 106.610001 105.709999 106.110001 5788200 37.31849
"2004-04-05" 105.650002 106.57 105.32 106.349998 5795800 37.402896
"2004-04-06" 105.5 107 105.5 107 4630400 37.631499
"2004-04-07" 106.75 107 106.25 106.449997 6257000 37.438065
"2004-04-08" 106.699997 107.18 106.029999 106.400002 4189400 37.420482
"2004-04-12" 106.879997 107.389999 106.650002 107.120003 4611600 37.673704
"2004-04-13" 107.120003 107.389999 105.730003 105.93 7595600 37.255184
"2004-04-14" 105.050003 106.080002 104.989998 105.809998 7354800 37.21298
"2004-04-15" 105.980003 106.760002 105.709999 106.120003 5313000 37.322007
"2004-04-16" 106.650002 106.669998 105.889999 105.970001 5455600 37.269252
"2004-04-19" 106.529999 106.650002 105.620003 106.019997 5014000 37.286836
"2004-04-20" 106.019997 106.379997 104.610001 104.610001 4959600 36.790945
"2004-04-21" 104.110001 104.540001 103.540001 103.540001 7359800 36.589517
"2004-04-22" 103.279999 105.190002 103.279999 104.629997 7706600 36.974706
"2004-04-23" 104.43 105.120003 104.07 104.989998 4196800 37.101925
"2004-04-26" 105.5 105.629997 104.779999 105.239998 4065400 37.190271
"2004-04-27" 105.25 106.300003 105.050003 105.629997 5568000 37.328091
"2004-04-28" 105 105.339996 104.07 104.169998 5748600 36.812149
"2004-04-29" 104.550003 106.510002 104.279999 105.970001 7064200 37.448244
"2004-04-30" 106.599998 107.309998 105.75 105.790001 9758600 37.384634
"2004-05-03" 105.470001 106.790001 105.160004 106.790001 6974400 37.73802
"2004-05-04" 106.32 107 105.589996 106.300003 6938800 37.564862
"2004-05-05" 106.410004 107.099998 106.279999 106.809998 5604800 37.745086
"2004-05-06" 106.470001 107.839996 106.330002 107.779999 6762400 38.08787
"2004-05-07" 107.5 108.849998 106.709999 106.720001 8947800 37.713283
"2004-05-10" 106.720001 107.5 105.529999 105.669998 7718600 37.342227
"2004-05-11" 106.199997 106.410004 104.739998 106.080002 7315400 37.487116
"2004-05-12" 105.980003 106.32 104.879997 106.139999 6926800 37.508319
"2004-05-13" 106.150002 106.489998 104.849998 105.309998 5916200 37.215008
"2004-05-14" 105.559998 106.699997 104.849998 106.410004 6617600 37.603734
"2004-05-17" 105.879997 107.150002 105.809998 106.279999 6971200 37.557792
"2004-05-18" 106.209999 106.5 105.610001 106.059998 6523600 37.480047
"2004-05-19" 106.07 106.389999 105.470001 105.480003 5216400 37.275086
"2004-05-20" 105.110001 107.050003 105.110001 106.690002 5441000 37.702682
"2004-05-21" 106.849998 108.160004 106.610001 106.910004 7756600 37.780427
"2004-05-24" 106.919998 107.449997 106.029999 106.169998 5733600 37.51892
"2004-05-25" 105.959999 107.949997 105.959999 107.760002 6074400 38.080804
"2004-05-26" 107.010002 107.989998 107.010002 107.599998 5645800 38.024261
"2004-05-27" 107.730003 108.75 107.629997 108.580002 6077200 38.37058
"2004-05-28" 108.290001 108.480003 107.779999 107.82 3929000 38.102006
"2004-06-01" 107.510002 108.75 107.510002 108.599998 5139600 38.377646
"2004-06-02" 108.849998 109.150002 108.599998 108.809998 5459600 38.451857
"2004-06-03" 108.699997 109.169998 107.949997 107.949997 4222000 38.147945
"2004-06-04" 108.470001 108.489998 107.610001 107.870003 4417800 38.119676
"2004-06-07" 108.260002 109.5 107.970001 109.5 4417000 38.695694
"2004-06-08" 109.349998 110.300003 109.330002 110.290001 6085600 38.974868
"2004-06-09" 110.050003 110.959999 110 110.760002 5200200 39.14096
"2004-06-10" 110.760002 110.760002 109.760002 110.519997 6059400 39.056145
"2004-06-14" 110 110.599998 110 110.540001 4845200 39.063215
"2004-06-15" 110.599998 111.589996 110.449997 111.040001 6736400 39.239907
"2004-06-16" 111 111.360001 110.849998 111.18 3609000 39.289381
"2004-06-17" 111.169998 111.279999 110.370003 110.370003 5650200 39.00314
"2004-06-18" 110.379997 111.489998 109.959999 110.190002 20318200 38.93953
"2004-06-21" 55.09 56.040001 55.07 55.5 6349600 39.225772
"2004-06-22" 56.34 56.34 55.549999 55.900002 6559000 39.508481
"2004-06-23" 56.049999 56.099998 55.459999 55.959999 5268600 39.550885
"2004-06-24" 55.709999 55.830002 55.259998 55.290001 5925300 39.07735
"2004-06-25" 55.380001 55.41 54.299999 54.75 9440900 38.695694
"2004-06-28" 55.16 55.18 54.290001 54.599998 6285600 38.589677
"2004-06-29" 54.450001 55.049999 54.43 54.849998 4690400 38.76637
"2004-06-30" 54.779999 54.849998 54.220001 54.439999 6478800 38.476594
"2004-07-01" 54.560001 54.849998 54 54.25 6696900 38.342308
"2004-07-02" 54.279999 54.59 54 54.330002 4263200 38.398851
"2004-07-06" 54.259998 54.75 54.040001 54.150002 5243300 38.271632
"2004-07-07" 54.150002 54.610001 54.099998 54.419998 4357900 38.462458
"2004-07-08" 54.450001 55.080002 54.369999 54.549999 5239600 38.554339
"2004-07-09" 54.459999 54.900002 54.459999 54.720001 4057700 38.674491
"2004-07-12" 54.790001 55.02 54.369999 54.880001 4926100 38.787574
"2004-07-13" 54.560001 54.939999 54.560001 54.900002 3521800 38.80171
"2004-07-14" 54.580002 55.200001 54.57 55.080002 4814500 38.928929
"2004-07-15" 55.080002 55.349998 54.950001 55.009998 5542500 38.879453
"2004-07-16" 55.52 55.580002 55.009998 55.099998 5550300 38.943062
"2004-07-19" 55.5 55.5 54.599998 54.68 4469000 38.64622
"2004-07-20" 54.889999 54.970001 54.259998 54.5 5096200 38.519001
"2004-07-21" 54.400002 54.470001 53.099998 53.240002 7142000 37.801872
"2004-07-22" 53.200001 53.77 53.029999 53.380001 4550200 37.901276
"2004-07-23" 55.970001 55.970001 52.009998 52.490002 6157400 37.269352
"2004-07-26" 52.619999 53.150002 52.240002 53.119999 4931000 37.716667
"2004-07-27" 53.119999 53.889999 53.040001 53.889999 5077900 38.263389
"2004-07-28" 53.049999 53.549999 52.619999 53.439999 6307700 37.943876
"2004-07-29" 53.380001 53.389999 52.5 52.919998 4913700 37.574661
"2004-07-30" 52.779999 52.990002 51.5 52.150002 7447700 37.027942
"2004-08-02" 52.759998 54.099998 52.68 53.34 6872400 37.872874
"2004-08-03" 53 54.169998 52.990002 53.66 5613500 38.100083
"2004-08-04" 53.610001 54.380001 53.529999 54.060001 5130900 38.384095
"2004-08-05" 53.93 54.139999 53.139999 53.150002 3842900 37.73797
"2004-08-06" 53 53.540001 52.610001 52.990002 4930400 37.624366
"2004-08-09" 53.099998 53.459999 52.77 53.09 3424800 37.695367
"2004-08-10" 53.040001 54.200001 53.009998 54.200001 4646100 38.483498
"2004-08-11" 54.18 54.669998 53.799999 54.669998 6866300 38.81721
"2004-08-12" 54.43 54.790001 54.290001 54.290001 4684100 38.547401
"2004-08-13" 54.5 54.77 54.119999 54.459999 3852700 38.668104
"2004-08-16" 54.709999 54.98 54.200001 54.970001 4768000 39.03022
"2004-08-17" 54.970001 54.990002 54.470001 54.84 4866000 38.937916
"2004-08-18" 54.75 55.25 54.68 55.200001 4670700 39.193526
"2004-08-19" 55 55.060001 54.290001 54.48 4282600 38.682305
"2004-08-20" 54.380001 54.889999 54.09 54.849998 3938500 38.945015
"2004-08-23" 54.759998 55.049999 54.709999 54.75 2614500 38.874013
"2004-08-24" 54.700001 55.02 54.66 54.950001 3445900 39.016019
"2004-08-25" 54.950001 55.43 54.77 55.299999 3547300 39.264528
"2004-08-26" 55.5 55.799999 55.330002 55.700001 3220200 39.54854
"2004-08-27" 55.599998 56 55.5 55.98 3364800 39.747347
"2004-08-30" 55.700001 56.09 55.5 55.509998 2796300 39.413633
"2004-08-31" 55.5 55.970001 55.220001 55.970001 3277900 39.740248
"2004-09-01" 55.970001 56.209999 55.490002 56.200001 3832100 39.903554
"2004-09-02" 56.169998 56.540001 55.889999 56.490002 2742700 40.109462
"2004-09-03" 56.599998 56.900002 56.490002 56.549999 3567800 40.152062
"2004-09-07" 56.349998 56.900002 56.310001 56.650002 3656500 40.223067
"2004-09-08" 56.549999 56.900002 56.200001 56.73 4507500 40.279867
"2004-09-09" 56.610001 56.669998 55.93 56.09 5241500 39.82545
"2004-09-10" 56.049999 56.220001 55.619999 56.18 3656200 39.889353
"2004-09-13" 56.189999 56.34 55.700001 56.27 4293600 39.953255
"2004-09-14" 56.48 56.860001 56.209999 56.650002 3989700 40.223067
"2004-09-15" 56.549999 56.73 56.299999 56.299999 3681800 39.974555
"2004-09-16" 55.849998 56.040001 55.68 55.91 3769400 39.697645
"2004-09-17" 56.189999 56.950001 55.860001 56.259998 8028400 39.946154
"2004-09-20" 55.610001 55.720001 54.240002 54.380001 10802600 38.611304
"2004-09-21" 54.349998 54.91 53.82 54.880001 7669000 38.966317
"2004-09-22" 54.299999 54.650002 54.07 54.299999 5887600 38.5545
"2004-09-23" 54.290001 54.52 54.150002 54.279999 4787500 38.540299
"2004-09-24" 53.959999 54.400002 53.830002 54.080002 5702700 38.398296
"2004-09-27" 53.919998 54.150002 53.599998 53.630001 5009600 38.078783
"2004-09-28" 53.75 53.82 53.27 53.77 4890600 38.178186
"2004-09-29" 53.549999 54.48 53.369999 54.459999 7213600 38.668104
"2004-09-30" 54.080002 54.720001 53.880001 54.119999 6556400 38.426695
"2004-10-01" 54.349998 54.669998 54.150002 54.66 4841700 38.81011
"2004-10-04" 54.740002 54.900002 54.299999 54.349998 5697400 38.590001
"2004-10-05" 54.200001 54.360001 54.02 54.259998 3869500 38.526098
"2004-10-06" 54.259998 54.369999 54 54.299999 4372300 38.5545
"2004-10-07" 54.349998 54.400002 53.599998 53.639999 3844700 38.085882
"2004-10-08" 53.419998 54.02 53.220001 53.450001 5804700 37.950978
"2004-10-11" 53.450001 53.900002 53.099998 53.669998 3895100 38.107182
"2004-10-12" 53.400002 53.98 53.400002 53.529999 4792600 38.007778
"2004-10-13" 53.5 53.540001 52.77 53.02 4949800 37.645666
"2004-10-14" 52.849998 53.220001 52.84 52.970001 3913500 37.610165
"2004-10-15" 53.540001 54.380001 53.470001 53.689999 5136600 38.121383
"2004-10-18" 53.610001 53.790001 53.25 53.66 4807600 38.100083
"2004-10-19" 53.66 53.950001 53 53 3933900 37.631465
"2004-10-20" 52.799999 53.57 52.77 53.560001 4315100 38.209316
"2004-10-21" 53.310001 53.98 52.889999 53.619999 4638100 38.252118
"2004-10-22" 53.700001 53.82 53 53.049999 3577500 37.845484
"2004-10-25" 53 53.009998 52.200001 52.330002 5176700 37.331843
"2004-10-26" 51.849998 53.209999 51.529999 53.209999 8732300 37.959627
"2004-10-27" 52.25 52.75 50.810001 51.779999 15659900 36.939475
"2004-10-28" 52.5 52.5 50.529999 51.310001 14623700 36.604182
"2004-10-29" 51 51.509998 51 51.18 8496100 36.51144
"2004-11-01" 51.25 51.48 50.849998 51 7285200 36.383029
"2004-11-02" 51 51.150002 50.790001 50.970001 8559400 36.361629
"2004-11-03" 51.950001 51.950001 51.220001 51.860001 6472800 36.996548
"2004-11-04" 52 53.27 51.830002 53.189999 7271300 37.945359
"2004-11-05" 53.389999 53.889999 53.189999 53.52 5918500 38.180779
"2004-11-08" 53.52 53.52 52.889999 53.290001 5415700 38.016699
"2004-11-09" 53.389999 53.639999 52.700001 52.77 5673000 37.645735
"2004-11-10" 52.849998 53.57 52.799999 53 5087400 37.809815
"2004-11-11" 53.380001 54.169998 53.23 54 5025600 38.523208
"2004-11-12" 54.009998 54.759998 53.91 54.599998 5692900 38.951242
"2004-11-15" 54.599998 54.82 54.07 54.48 5108200 38.865636
"2004-11-16" 54.5 54.650002 54.220001 54.349998 4340400 38.772894
"2004-11-17" 54.48 54.740002 54.169998 54.490002 4369100 38.872771
"2004-11-18" 54.380001 54.950001 54.23 54.77 3825200 39.07252
"2004-11-19" 54.779999 54.950001 54.040001 54.32 4902200 38.751493
"2004-11-22" 54.080002 54.580002 54.02 54.459999 4004600 38.851368
"2004-11-23" 54.459999 54.509998 53.75 54.060001 4242900 38.566012
"2004-11-24" 54.150002 54.290001 53.77 53.939999 3257100 38.480403
"2004-11-26" 53.950001 54.049999 53.639999 53.639999 1609800 38.266386
"2004-11-29" 53.970001 54.439999 53.52 54.099998 5204200 38.594546
"2004-11-30" 54.02 54.200001 53.48 53.48 5176500 38.152243
"2004-12-01" 53.560001 54.790001 53.549999 54.66 6519600 38.994047
"2004-12-02" 54.349998 55.82 54.150002 55.82 7404700 39.821582
"2004-12-03" 55 55.419998 54.950001 55.389999 6512000 39.514823
"2004-12-06" 55.099998 55.259998 54.040001 54.299999 5014300 38.737225
"2004-12-07" 54.209999 54.66 54.040001 54.040001 5386200 38.551744
"2004-12-08" 54.119999 55.029999 54.02 55.029999 6878200 39.258001
"2004-12-09" 55.07 56.48 55.009998 56.380001 9406500 40.221083
"2004-12-10" 57.400002 57.400002 55.52 56.439999 5080100 40.263885
"2004-12-13" 56.439999 56.689999 56.099998 56.490002 4471200 40.299557
"2004-12-14" 56.27 56.549999 55.75 56.490002 4430800 40.299557
"2004-12-15" 56.18 56.299999 55.610001 56.119999 5477500 40.035599
"2004-12-16" 55.900002 56.400002 55.639999 56.099998 4829900 40.021331
"2004-12-17" 55.950001 56.549999 55.349998 55.439999 9267200 39.550492
"2004-12-20" 55.700001 56.240002 55.349998 55.59 4372600 39.657502
"2004-12-21" 55.57 56.139999 55.470001 56.07 4614000 39.99993
"2004-12-22" 55.650002 56.09 55.349998 55.919998 4592900 39.89292
"2004-12-23" 55.900002 56.09 55.5 55.59 2868100 39.657502
"2004-12-27" 55.799999 55.959999 55.360001 55.400002 3311800 39.521959
"2004-12-28" 55.5 55.689999 55.279999 55.439999 3866900 39.550492
"2004-12-29" 55.299999 55.349998 55.009998 55.240002 3511900 39.407816
"2004-12-30" 55.099998 55.669998 55.049999 55.450001 2769500 39.557628
"2004-12-31" 55.5 55.5 55.040001 55.080002 3228500 39.293673
"2005-01-03" 55.650002 55.75 55.099998 55.189999 4858000 39.372144
"2005-01-04" 55.119999 55.48 54.490002 54.5 5547400 38.879904
"2005-01-05" 55.279999 55.889999 55 55.07 7277200 39.286538
"2005-01-06" 54.82 55.540001 54.66 55.34 5261200 39.479154
"2005-01-07" 55.150002 56.150002 55.02 55.919998 6250500 39.89292
"2005-01-10" 56.02 56.57 55.889999 56.360001 5802500 40.206815
"2005-01-11" 55.919998 56.639999 55.84 56.299999 5557200 40.16401
"2005-01-12" 56.259998 56.580002 55.779999 56.509998 5784100 40.313822
"2005-01-13" 56 56.25 55.34 55.529999 5222100 39.614698
"2005-01-14" 55.5 55.98 55.43 55.880001 4318000 39.864387
"2005-01-18" 55.48 56.040001 53.299999 55.990002 5519300 39.94286
"2005-01-19" 55.84 56.849998 55.759998 56.68 7833600 40.616456
"2005-01-20" 56.299999 57.040001 56.279999 56.700001 6108000 40.630788
"2005-01-21" 56.43 56.529999 55.349998 55.650002 6018800 39.878367
"2005-01-24" 54.900002 55.549999 54.330002 55.209999 7494600 39.563064
"2005-01-25" 55.200001 55.919998 55.200001 55.73 5719800 39.935693
"2005-01-26" 55.709999 56.18 55.439999 55.439999 6182400 39.72788
"2005-01-27" 55.049999 55.549999 54.73 55.32 5277800 39.64189
"2005-01-28" 52.150002 54.369999 52.139999 54.150002 53824300 38.803478
"2005-01-31" 54.5 54.52 52.990002 53.23 19821300 38.144212
"2005-02-01" 53.450001 53.450001 52.689999 52.869999 13982700 37.886238
"2005-02-02" 53.009998 53.599998 52.990002 53.400002 13125100 38.266034
"2005-02-03" 53.34 53.439999 53.09 53.240002 13414900 38.151379
"2005-02-04" 53.23 53.240002 52.34 52.619999 11129100 37.70709
"2005-02-07" 52.619999 52.990002 52.349998 52.529999 10555200 37.642596
"2005-02-08" 52.529999 52.540001 51.75 51.98 14104800 37.248471
"2005-02-09" 52 52.09 51.509998 51.509998 10631100 36.911672
"2005-02-10" 51.689999 51.889999 51.16 51.619999 13224600 36.990497
"2005-02-11" 51.700001 52.279999 51.560001 52.150002 10350400 37.370293
"2005-02-14" 52.41 52.82 52.330002 52.700001 13729800 37.764419
"2005-02-15" 52.889999 53.619999 52.709999 53.48 9685600 38.32336
"2005-02-16" 53.490002 53.490002 53.150002 53.310001 9472800 38.20154
"2005-02-17" 53.290001 53.459999 53.09 53.330002 6178600 38.215872
"2005-02-18" 53.330002 53.919998 53.220001 53.5 9532100 38.337692
"2005-02-22" 53.150002 53.330002 52.25 52.25 9229900 37.441951
"2005-02-23" 53.150002 53.720001 52.889999 53.490002 8675400 38.330527
"2005-02-24" 53.599998 53.900002 53.490002 53.830002 10081800 38.574169
"2005-02-25" 53.830002 54.189999 53.759998 54.189999 6687300 38.83214
"2005-02-28" 54.189999 54.200001 53 53.09 8728400 38.043889
"2005-03-01" 53.09 53.549999 53.09 53.509998 7072500 38.344857
"2005-03-02" 53.259998 53.790001 53.25 53.59 5047300 38.402185
"2005-03-03" 53.779999 53.84 53.349998 53.48 6376300 38.32336
"2005-03-04" 53.869999 54 53.68 53.849998 4552200 38.588498
"2005-03-07" 53.98 53.98 53.68 53.700001 4415800 38.481011
"2005-03-08" 53.700001 53.759998 53.299999 53.349998 4997300 38.230202
"2005-03-09" 53.349998 53.5 52.799999 53 5101000 37.979396
"2005-03-10" 53.040001 53.860001 52.889999 53.27 6955600 38.172876
"2005-03-11" 53.290001 53.439999 52.48 52.509998 6055900 37.628264
"2005-03-14" 52.810001 53.25 52.529999 53.25 5322700 38.158544
"2005-03-15" 53.349998 53.439999 52.919998 52.919998 4682700 37.922067
"2005-03-16" 52.900002 53.299999 52.599998 52.810001 5249500 37.843244
"2005-03-17" 52.650002 53 52.419998 52.75 5243300 37.800248
"2005-03-18" 53.09 53.5 52.700001 53.400002 11337100 38.266034
"2005-03-21" 53.549999 53.599998 52.599998 52.740002 5185200 37.793083
"2005-03-22" 52.740002 52.790001 51.990002 52.049999 7259600 37.298632
"2005-03-23" 52.040001 53.189999 52.040001 52.830002 7771100 37.857576
"2005-03-24" 53 53.200001 52.599998 52.599998 5249600 37.692758
"2005-03-28" 52.549999 52.720001 52.220001 52.509998 5758100 37.628264
"2005-03-29" 52.400002 52.41 51.860001 51.860001 7880900 37.162481
"2005-03-30" 51.959999 53.560001 51.919998 53.360001 8632900 38.237369
"2005-03-31" 53.259998 53.299999 52.759998 53 5391900 37.979396
"2005-04-01" 53.099998 53.419998 52.369999 52.610001 5349700 37.699925
"2005-04-04" 53.18 54 52.919998 53.900002 8448400 38.62433
"2005-04-05" 53.98 54.16 53.77 54 6734100 38.695988
"2005-04-06" 54 54 53.669998 53.959999 4753200 38.667324
"2005-04-07" 54.049999 55.07 54 55.07 8071500 39.462742
"2005-04-08" 55.049999 55.060001 54.5 54.5 5170700 39.054284
"2005-04-11" 54.759998 55.880001 54.5 55.34 8835800 39.656222
"2005-04-12" 55.029999 55.720001 54.900002 55.52 6922900 39.785209
"2005-04-13" 55.369999 55.66 54.810001 55.209999 6967500 39.563064
"2005-04-14" 55.279999 55.599998 54.98 55 8245500 39.41258
"2005-04-15" 55 55.48 54.599998 54.799999 9487800 39.269261
"2005-04-18" 54.799999 54.98 54.130001 54.599998 7933900 39.125942
"2005-04-19" 54.439999 55 54.110001 54.330002 7818200 38.932465
"2005-04-20" 53.959999 54.16 53.25 53.389999 6581000 38.457063
"2005-04-21" 53.900002 54.189999 53.299999 54.189999 4739900 39.033306
"2005-04-22" 54.080002 54.189999 53.349998 53.889999 5985800 38.817215
"2005-04-25" 54.130001 54.189999 53.400002 53.830002 6022800 38.773998
"2005-04-26" 53.66 53.869999 53.369999 53.369999 4107500 38.442656
"2005-04-27" 53.169998 53.68 52.540001 53.529999 5733400 38.557905
"2005-04-28" 53.799999 55.599998 53.740002 53.990002 15706100 38.889247
"2005-04-29" 54.200001 54.540001 53.290001 54.150002 10352100 39.004496
"2005-05-02" 54.150002 54.98 54.009998 54.799999 6715600 39.472692
"2005-05-03" 54.810001 55 54.400002 54.900002 5843200 39.544724
"2005-05-04" 54.91 55.209999 54.66 55.139999 5779000 39.717596
"2005-05-05" 55.139999 55.200001 54.400002 54.779999 5177900 39.458286
"2005-05-06" 55 55.299999 54.59 54.75 5404500 39.436677
"2005-05-09" 54.75 55.119999 54.490002 54.98 7267300 39.602347
"2005-05-10" 54.650002 55.150002 54.279999 54.880001 5999600 39.530318
"2005-05-11" 55.07 55.580002 54.73 55.48 8441300 39.962499
"2005-05-12" 55.599998 56.009998 55.400002 55.439999 6717600 39.933686
"2005-05-13" 55.34 55.360001 54.25 54.75 6613400 39.436677
"2005-05-16" 54.919998 55.290001 54.799999 55.139999 6793400 39.717596
"2005-05-17" 55.099998 55.73 54.919998 55.630001 7712500 40.070546
"2005-05-18" 55.73 56.400002 55.650002 56.400002 6306500 40.625181
"2005-05-19" 55.790001 56.73 55.759998 56.619999 6628400 40.783646
"2005-05-20" 56.59 56.610001 56.27 56.48 5379100 40.682804
"2005-05-23" 56.380001 56.790001 56.200001 56.48 4650800 40.682804
"2005-05-24" 56.32 56.450001 55.759998 56 5716300 40.337058
"2005-05-25" 55.799999 56 55.400002 55.73 5068400 40.142575
"2005-05-26" 55.740002 56.07 55.700001 55.810001 5097300 40.200201
"2005-05-27" 55.66 55.790001 55.34 55.759998 4389400 40.164184
"2005-05-31" 55.419998 55.639999 55.130001 55.150002 5904000 39.7248
"2005-06-01" 55.009998 56.16 55 56.119999 5475100 40.423494
"2005-06-02" 55.849998 56.02 55.509998 55.970001 6069900 40.31545
"2005-06-03" 55.650002 55.790001 55.220001 55.27 4310100 39.811236
"2005-06-06" 55.18 55.380001 54.900002 55.310001 4657700 39.840049
"2005-06-07" 55.540001 55.959999 55.400002 55.450001 5420600 39.940891
"2005-06-08" 55.849998 55.849998 55.279999 55.310001 4898100 39.840049
"2005-06-09" 55.299999 55.299999 54.889999 55.200001 4881300 39.760815
"2005-06-10" 55.400002 55.400002 54.400002 54.75 5514700 39.436677
"2005-06-13" 54.41 54.889999 54.130001 54.310001 5415800 39.119744
"2005-06-14" 54.299999 54.560001 54.099998 54.389999 5372300 39.177367
"2005-06-15" 54.439999 54.610001 54.25 54.400002 6483700 39.184572
"2005-06-16" 54.18 54.34 54.080002 54.25 4733500 39.076525
"2005-06-17" 54.799999 54.880001 54.380001 54.419998 11874400 39.198975
"2005-06-20" 54.209999 54.470001 54.119999 54.25 4178600 39.076525
"2005-06-21" 54.060001 54.360001 54 54.330002 5042100 39.134151
"2005-06-22" 54.330002 54.52 54.150002 54.439999 5628900 39.213382
"2005-06-23" 54.279999 54.310001 53.57 53.66 6714700 38.651545
"2005-06-24" 53.5 53.700001 52.82 52.82 10288000 38.046489
"2005-06-27" 52.790001 53.040001 52.439999 52.669998 6300300 37.938442
"2005-06-28" 52.779999 53.380001 52.700001 53.330002 5955700 38.413846
"2005-06-29" 53.330002 54.07 53.099998 53.470001 5824800 38.514688
"2005-06-30" 53.099998 53.73 52.700001 52.75 8299700 37.996068
"2005-07-01" 53 53.459999 52.549999 52.900002 6471600 38.104115
"2005-07-05" 52.400002 53.150002 51.91 52.75 11411500 37.996068
"2005-07-06" 52.68 52.790001 52.48 52.5 9545000 37.815992
"2005-07-07" 52.200001 52.459999 52 52.16 9086100 37.571088
"2005-07-08" 52.169998 53.169998 52.16 52.959999 7758300 38.147331
"2005-07-11" 53.790001 54.080002 53.650002 53.900002 7252300 38.824419
"2005-07-12" 54.220001 54.48 53.900002 53.939999 10455600 38.85323
"2005-07-13" 53.959999 54.919998 53.950001 54.580002 10491400 39.314227
"2005-07-14" 54.959999 55.200001 54.720001 54.75 10375400 39.436677
"2005-07-15" 54.75 54.799999 54.400002 54.5 9808200 39.256601
"2005-07-18" 54.5 54.900002 54.310001 54.619999 8540300 39.343037
"2005-07-19" 54.77 55.049999 54.599998 54.880001 8521100 39.530318
"2005-07-20" 54.689999 55.279999 54.16 55.02 7538300 39.834394
"2005-07-21" 54.900002 55.240002 54.599998 55.130001 7590300 39.914034
"2005-07-22" 55 55.169998 54.75 54.990002 6337900 39.812675
"2005-07-25" 54.990002 55.110001 54.849998 54.939999 5442900 39.776473
"2005-07-26" 55 55.419998 54.950001 55.110001 6355700 39.899554
"2005-07-27" 55.310001 55.5 55.18 55.369999 4983900 40.087792
"2005-07-28" 55.25 55.98 55.200001 55.82 5605800 40.413592
"2005-07-29" 55.75 55.849998 55.52 55.630001 6300900 40.276033
"2005-08-01" 55.799999 55.990002 54.630001 55.32 10809800 40.051593
"2005-08-02" 55.52 55.700001 55.32 55.360001 10497900 40.080553
"2005-08-03" 55.360001 55.380001 54.59 55 9843700 39.819914
"2005-08-04" 55 55.099998 54.040001 54.169998 11328200 39.218993
"2005-08-05" 54 54.23 53.889999 54.099998 8249900 39.168314
"2005-08-08" 54.110001 54.419998 54 54.25 6290300 39.276915
"2005-08-09" 54.299999 54.299999 53.619999 53.939999 8070900 39.052474
"2005-08-10" 53.950001 54.389999 53.389999 53.709999 8411100 38.885955
"2005-08-11" 53.540001 53.889999 53.049999 53.66 9664600 38.849756
"2005-08-12" 53.41 53.700001 53.25 53.549999 7422300 38.770115
"2005-08-15" 53.549999 54.43 53.470001 54.18 6592300 39.226235
"2005-08-16" 54.240002 54.360001 53.549999 53.580002 7150200 38.791837
"2005-08-17" 53.5 53.849998 53.220001 53.419998 7358100 38.675995
"2005-08-18" 53.549999 54.59 53.5 54.18 8655600 39.226235
"2005-08-19" 54.369999 54.77 54.150002 54.540001 6435000 39.486875
"2005-08-22" 55.400002 55.720001 54.990002 55.16 11513700 39.935753
"2005-08-23" 55.419998 55.66 55.169998 55.400002 7215800 40.109514
"2005-08-24" 55.41 55.419998 54.549999 54.619999 8321200 39.544793
"2005-08-25" 54.880001 55.060001 54.599998 55 6842000 39.819914
"2005-08-26" 55 55.240002 54.700001 54.959999 6619600 39.790953
"2005-08-29" 54.919998 55.84 54.849998 55.639999 11931300 40.283272
"2005-08-30" 55.650002 55.650002 55 55.400002 7833500 40.109514
"2005-08-31" 55.400002 55.720001 55.189999 55.48 9500700 40.167432
"2005-09-01" 55.400002 55.939999 55.25 55.759998 7784400 40.370151
"2005-09-02" 55.75 56.360001 55.700001 55.990002 6484500 40.536673
"2005-09-06" 56.299999 56.75 56.060001 56.57 8132300 40.956591
"2005-09-07" 56.5 56.5 56.200001 56.259998 9214000 40.73215
"2005-09-08" 56.549999 56.549999 55.799999 56.150002 7520100 40.652513
"2005-09-09" 56.150002 57.209999 56.080002 56.900002 7878700 41.195512
"2005-09-12" 56.68 56.91 56.549999 56.560001 6401100 40.949352
"2005-09-13" 56.299999 56.310001 55.490002 55.540001 11601300 40.210873
"2005-09-14" 55.450001 55.529999 54.970001 55.02 10317800 39.834394
"2005-09-15" 55.240002 55.720001 55.09 55.5 7203300 40.181913
"2005-09-16" 55.740002 56.450001 55.630001 55.950001 13634100 40.507713
"2005-09-19" 55.759998 55.900002 55.259998 55.560001 8016000 40.225354
"2005-09-20" 56.240002 56.5 55.900002 56.040001 9517000 40.572873
"2005-09-21" 55.75 56.119999 55.599998 55.900002 10153700 40.471513
"2005-09-22" 55.91 56.900002 55.849998 56.689999 8766200 41.04347
"2005-09-23" 56.509998 56.939999 56.099998 56.740002 7859500 41.079672
"2005-09-26" 56.990002 57.130001 56.400002 56.59 7647800 40.971071
"2005-09-27" 56.470001 57.279999 56.34 57.099998 7878800 41.340309
"2005-09-28" 57.189999 57.73 57.099998 57.439999 8143200 41.586469
"2005-09-29" 57.349998 58.169998 57.279999 58.139999 9644100 42.093268
"2005-09-30" 57.869999 59.459999 57.59 59.459999 23314300 43.048946
"2005-10-03" 59.43 59.560001 59.130001 59.310001 15234500 42.940348
"2005-10-04" 58.450001 58.720001 57.970001 58.080002 24592100 42.04983
"2005-10-05" 57.799999 58 57.02 57.110001 15616400 41.347551
"2005-10-06" 57 57.759998 55.5 56.220001 21143000 40.703192
"2005-10-07" 56.549999 56.549999 55.869999 56.040001 12314200 40.572873
"2005-10-10" 56.040001 56.400002 55.799999 55.84 9164800 40.428072
"2005-10-11" 56 56.369999 55.900002 56.009998 10238300 40.551151
"2005-10-12" 56.009998 56.23 55.599998 56.029999 9824100 40.565631
"2005-10-13" 55.98 56.509998 55.959999 56.200001 8723300 40.688712
"2005-10-14" 55.849998 56.290001 55.779999 56.110001 8307500 40.623552
"2005-10-17" 56.02 56.110001 55.400002 55.779999 8406200 40.384631
"2005-10-18" 55.400002 55.59 54.869999 55.349998 7906600 40.073312
"2005-10-19" 54.650002 55.700001 54.619999 55.669998 9540100 40.509919
"2005-10-20" 55.700001 55.959999 54.970001 55.169998 9112000 40.146079
"2005-10-21" 55.169998 55.349998 54.810001 54.810001 10659000 39.884117
"2005-10-24" 54.990002 55.639999 54.950001 55.099998 8221200 40.095142
"2005-10-25" 55.150002 55.73 55.029999 55.59 7570700 40.451706
"2005-10-26" 55.59 55.75 54.959999 54.990002 7442600 40.0151
"2005-10-27" 55 55.299999 54.880001 55.02 7090300 40.036929
"2005-10-28" 55.48 56.240002 55.150002 55.919998 8200400 40.691839
"2005-10-31" 55.669998 56.380001 55.66 55.990002 10998100 40.742779
"2005-11-01" 56.5 56.720001 55.25 55.25 10760400 40.204295
"2005-11-02" 55 55.700001 54.959999 55.650002 10583100 40.495368
"2005-11-03" 55.900002 56.110001 55.75 55.959999 8328300 40.720947
"2005-11-04" 56.200001 56.299999 55.75 55.919998 6064700 40.691839
"2005-11-07" 55.52 55.810001 55.139999 55.580002 7611700 40.444431
"2005-11-08" 55.369999 55.889999 55.34 55.709999 6447900 40.539027
"2005-11-09" 55.880001 56.330002 55.75 56 6076000 40.750055
"2005-11-10" 56 56.560001 55.919998 56.369999 7645800 41.019295
"2005-11-11" 56.41 56.700001 56.259998 56.369999 7528500 41.019295
"2005-11-14" 56.299999 56.509998 55.709999 55.919998 9706700 40.691839
"2005-11-15" 55.970001 56.119999 55.919998 56 9658100 40.750055
"2005-11-16" 56.18 56.849998 56.139999 56.599998 9982900 41.186661
"2005-11-17" 56.849998 57.43 56.599998 57.150002 8009400 41.586887
"2005-11-18" 57.650002 57.66 57.02 57.450001 11973800 41.805191
"2005-11-21" 57.200001 57.75 57.169998 57.639999 5644200 41.943449
"2005-11-22" 57.59 57.59 56.919998 57.139999 6840700 41.579609
"2005-11-23" 56.990002 57.009998 56.349998 57.009998 8448500 41.48501
"2005-11-25" 57.200001 57.630001 57.169998 57.279999 2326800 41.681484
"2005-11-28" 56.849998 57.360001 56.720001 57.110001 5787100 41.55778
"2005-11-29" 57.360001 57.970001 57.349998 57.68 6821700 41.972557
"2005-11-30" 57.790001 58.040001 57.16 57.189999 8624300 41.615993
"2005-12-01" 57.360001 58 57.32 57.639999 6894300 41.943449
"2005-12-02" 57.299999 57.720001 57.209999 57.360001 15060900 41.739699
"2005-12-05" 57.119999 57.599998 57.119999 57.43 6158800 41.790637
"2005-12-06" 57.400002 57.82 57.34 57.41 6015500 41.776083
"2005-12-07" 57.5 57.66 56.799999 57.040001 6839200 41.506842
"2005-12-08" 57 57.5 56.700001 57.009998 5414200 41.48501
"2005-12-09" 57.049999 57.5 57.049999 57.330002 5284000 41.71787
"2005-12-12" 57.299999 57.540001 56.82 56.91 6006100 41.412243
"2005-12-13" 57.200001 58.75 57.200001 58.509998 10104900 42.576529
"2005-12-14" 58.490002 59.700001 58.279999 59.619999 9403200 43.384254
"2005-12-15" 59.049999 59.130001 58 58.990002 10429500 42.925818
"2005-12-16" 59.189999 59.450001 57.5 58.110001 18585300 42.285459
"2005-12-19" 58.139999 58.84 57.759998 58.549999 7045500 42.605637
"2005-12-20" 58 58.689999 57.75 58.209999 5440300 42.358226
"2005-12-21" 58.25 58.790001 58.25 58.52 6078300 42.583808
"2005-12-22" 58.27 58.779999 58.25 58.779999 5800000 42.773003
"2005-12-23" 58.810001 59.189999 58.169998 58.880001 3913000 42.845773
"2005-12-27" 58.66 58.950001 58.450001 58.599998 4744800 42.642021
"2005-12-28" 58.59 58.799999 58.360001 58.540001 5663000 42.598362
"2005-12-29" 58.43 58.650002 58.119999 58.419998 4008000 42.511038
"2005-12-30" 58.150002 58.560001 57.880001 57.880001 5928600 42.118093
"2006-01-03" 58.299999 58.860001 57.689999 58.779999 9741500 42.773003
"2006-01-04" 58.799999 59.119999 58.560001 58.889999 6746400 42.853048
"2006-01-05" 58.700001 59.07 58.610001 58.700001 8936100 42.71479
"2006-01-06" 58.740002 58.799999 58.48 58.639999 8825800 42.671128
"2006-01-09" 58.450001 59.09 58.450001 59.080002 7715700 42.991309
"2006-01-10" 58.889999 58.900002 58.57 58.849998 8552900 42.82394
"2006-01-11" 58.939999 59.07 58.599998 59.060001 8790500 42.976755
"2006-01-12" 58.98 59 58.400002 58.41 6612800 42.503762
"2006-01-13" 58.41 58.919998 58.389999 58.900002 7146800 42.860327
"2006-01-17" 58.450001 58.860001 58.419998 58.650002 5299200 42.678407
"2006-01-18" 58.5 58.75 58.369999 58.669998 6689500 42.897756
"2006-01-19" 58 58.880001 58 58.509998 8067300 42.780769
"2006-01-20" 58.509998 58.560001 57.790001 57.84 10491600 42.290887
"2006-01-23" 57.84 58.259998 57.639999 57.639999 9437700 42.144652
"2006-01-24" 58 58.16 57.290001 57.869999 8163500 42.312821
"2006-01-25" 58.099998 58.470001 57.830002 58.470001 8932300 42.751525
"2006-01-26" 58.75 59 58.59 58.82 7007000 43.007433
"2006-01-27" 59.400002 59.799999 59.049999 59.740002 11747900 43.680111
"2006-01-30" 59.130001 59.700001 58.950001 59.139999 7909700 43.241407
"2006-01-31" 58.950001 59.349998 58.889999 59.23 10347500 43.307213
"2006-02-01" 59.099998 60.02 59.060001 59.82 10834600 43.738603
"2006-02-02" 59.740002 60.150002 59.639999 59.650002 9759100 43.614306
"2006-02-03" 59.389999 60.049999 59.32 59.68 7815900 43.63624
"2006-02-06" 59.580002 59.900002 59.099998 59.790001 4998800 43.716669
"2006-02-07" 59.470001 59.810001 59.110001 59.32 6403600 43.373018
"2006-02-08" 59.400002 59.799999 59.23 59.470001 6775700 43.482695
"2006-02-09" 59.459999 59.849998 59.32 59.619999 6242200 43.592369
"2006-02-10" 59.630001 59.790001 59.459999 59.700001 5804900 43.650864
"2006-02-13" 59.580002 59.669998 59.27 59.439999 5198600 43.460758
"2006-02-14" 59.549999 60 59.48 59.84 7923000 43.753227
"2006-02-15" 59.75 60.25 59.709999 60.110001 8575200 43.950643
"2006-02-16" 60.02 60.830002 60.009998 60.73 6998200 44.403968
"2006-02-17" 60.59 61.029999 60.419998 61 9137500 44.601384
"2006-02-21" 60.880001 61 60.689999 60.880001 6770600 44.513645
"2006-02-22" 61 62 60.98 61.939999 8974000 45.288683
"2006-02-23" 61.849998 62.09 61.389999 61.48 7110800 44.952346
"2006-02-24" 61.32 61.73 61.060001 61.5 5610800 44.96697
"2006-02-27" 61.68 61.889999 61.349998 61.349998 6723100 44.857293
"2006-02-28" 61 61.209999 59.849998 59.93 14458000 43.819033
"2006-03-01" 60.110001 60.459999 60.02 60.110001 9155200 43.950643
"2006-03-02" 59.990002 60.02 59.360001 59.549999 10876800 43.541187
"2006-03-03" 59.299999 60.16 59.299999 59.669998 7797900 43.628927
"2006-03-06" 59.549999 59.959999 59.5 59.669998 4553300 43.628927
"2006-03-07" 59.560001 60.560001 59.419998 60.299999 7366400 44.089565
"2006-03-08" 60.25 61.330002 60.23 61.07 8680200 44.652566
"2006-03-09" 61.5 62 61.099998 61.400002 7114000 44.893854
"2006-03-10" 61.450001 62.439999 61.450001 62.25 8506900 45.515347
"2006-03-13" 62.110001 62.5 61.799999 61.98 5956100 45.317931
"2006-03-14" 60.09 60.68 59.599998 60.009998 18234500 43.877525
"2006-03-15" 60.509998 60.509998 59.77 59.900002 9813600 43.797098
"2006-03-16" 59.799999 59.860001 59 59.389999 12489800 43.4242
"2006-03-17" 59.389999 59.400002 58.849998 59.099998 17418000 43.21216
"2006-03-20" 59.380001 59.380001 58.709999 59.18 7027800 43.270655
"2006-03-21" 59.209999 59.720001 58.939999 59.029999 6909400 43.160978
"2006-03-22" 58.700001 59.599998 58.700001 59.490002 5849700 43.497319
"2006-03-23" 59.259998 59.400002 58.439999 58.650002 9166500 42.883136
"2006-03-24" 58.560001 58.950001 57.98 58.740002 8870500 42.948941
"2006-03-27" 58.380001 58.619999 58.259998 58.290001 8040400 42.619914
"2006-03-28" 58 58.279999 57.5 57.529999 14113000 42.064223
"2006-03-29" 57.439999 57.98 57 57.740002 12430600 42.217771
"2006-03-30" 57.529999 58.099998 57.400002 57.630001 8419500 42.137342
"2006-03-31" 57.630001 58.299999 57.580002 57.630001 11176100 42.137342
"2006-04-03" 57.689999 58.360001 57.689999 57.880001 8113400 42.320134
"2006-04-04" 57.830002 58.48 57.77 58 8873400 42.407874
"2006-04-05" 57.950001 58.099998 57.540001 57.619999 8926000 42.130028
"2006-04-06" 57.57 57.919998 57.240002 57.5 6607300 42.042289
"2006-04-07" 57.5 57.939999 57.259998 57.279999 7392400 41.88143
"2006-04-10" 57.299999 57.400002 56.950001 57.150002 7153700 41.78638
"2006-04-11" 57.27 57.299999 56.09 56.490002 13443800 41.303808
"2006-04-12" 56.299999 56.5 56.279999 56.419998 8850500 41.252623
"2006-04-13" 56.400002 56.669998 56.349998 56.599998 6852400 41.384234
"2006-04-17" 56.200001 56.470001 55.75 56.029999 13180200 40.967467
"2006-04-18" 55.939999 56.369999 55.84 56.16 11186200 41.06252
"2006-04-19" 55.68 56.080002 55.07 56.07 12877800 41.224271
"2006-04-20" 56.16 56.799999 55.77 56.259998 15583700 41.363963
"2006-04-21" 56.099998 56.759998 55.990002 56.34 12076800 41.422783
"2006-04-24" 56.150002 57 56.150002 56.599998 9313400 41.613941
"2006-04-25" 56.900002 57.52 56.630001 57.27 22369200 42.106546
"2006-04-26" 57.560001 58.060001 57.48 58.009998 15869100 42.650613
"2006-04-27" 57.799999 58.73 57.759998 58.380001 8826800 42.92265
"2006-04-28" 58.299999 58.470001 58 58.209999 8917700 42.797659
"2006-05-01" 58.43 58.669998 57.759998 57.880001 7304700 42.555035
"2006-05-02" 57.66 58.34 57.43 58.110001 8489300 42.724138
"2006-05-03" 56.25 56.490002 55.18 56.220001 28760000 41.334556
"2006-05-04" 56.23 56.689999 55.599998 55.860001 15422400 41.069873
"2006-05-05" 56.240002 56.240002 55.650002 55.73 13405200 40.974293
"2006-05-08" 56.009998 56.599998 55.419998 56.34 14653300 41.422783
"2006-05-09" 56.360001 56.669998 56.169998 56.5 11459800 41.540419
"2006-05-10" 56.689999 56.740002 56.25 56.34 9617500 41.422783
"2006-05-11" 56.650002 56.650002 55.509998 55.650002 12379000 40.915476
"2006-05-12" 55.799999 55.830002 55.009998 55.009998 13888800 40.444927
"2006-05-15" 54.689999 55.700001 54.049999 55.57 11531400 40.856656
"2006-05-16" 55.599998 56.259998 55.52 56.040001 11485100 41.202215
"2006-05-17" 55.560001 55.919998 55.25 55.330002 10081100 40.680203
"2006-05-18" 55.200001 55.529999 54.880001 54.889999 7772400 40.356701
"2006-05-19" 54.990002 55 53.75 54.150002 16266300 39.812633
"2006-05-22" 53.959999 54.490002 53.950001 54.279999 9208200 39.908211
"2006-05-23" 54.310001 54.990002 54.060001 54.490002 9505900 40.062611
"2006-05-24" 54.560001 55.139999 54.189999 54.82 9998700 40.305235
"2006-05-25" 55.130001 55.279999 54.860001 55.259998 8082600 40.628734
"2006-05-26" 55.200001 55.299999 54.709999 55.130001 6442600 40.533157
"2006-05-30" 54.779999 55.02 54.330002 54.380001 6971000 39.981735
"2006-05-31" 54.580002 54.689999 54 54.25 11624100 39.886155
"2006-06-01" 54.349998 54.509998 54.029999 54.48 6941200 40.055257
"2006-06-02" 54.369999 54.549999 53.799999 53.950001 8577600 39.665587
"2006-06-05" 53.799999 54.040001 53.07 53.18 7945800 39.09946
"2006-06-06" 53.110001 53.5 52.75 53.369999 9189300 39.239153
"2006-06-07" 53.599998 54.130001 53.16 53.240002 8439600 39.143575
"2006-06-08" 53.5 55.099998 53.299999 54.740002 15081400 40.246418
"2006-06-09" 54.52 55 54.110001 54.450001 7723700 40.033201
"2006-06-12" 54.57 54.919998 54.16 54.310001 5924200 39.930269
"2006-06-13" 54.32 55.25 54.099998 54.130001 10410600 39.797928
"2006-06-14" 54 54.93 53.790001 54.830002 8757100 40.312589
"2006-06-15" 54.970001 55.09 53.970001 54.880001 8548000 40.34935
"2006-06-16" 54.889999 55.200001 54.830002 55.02 10789100 40.452281
"2006-06-19" 55.98 56 54.700001 54.869999 11238100 40.341996
"2006-06-20" 55.23 55.84 54.860001 55.580002 11377800 40.86401
"2006-06-21" 55.52 56.189999 55.459999 55.82 8701300 41.040463
"2006-06-22" 55.630001 55.919998 55.52 55.849998 6121900 41.062519
"2006-06-23" 55.560001 56.16 55.5 55.73 6917400 40.974293
"2006-06-26" 55.740002 56 55.259998 55.990002 5617900 41.165454
"2006-06-27" 55.25 56 55.200001 55.75 7336400 40.988998
"2006-06-28" 55.75 56.02 55.5 55.77 6487900 41.003703
"2006-06-29" 56.240002 57 55.82 56.990002 10318500 41.900682
"2006-06-30" 57 57.189999 55.599998 55.599998 21154000 40.878712
"2006-07-03" 56.02 56.41 56.02 56.299999 4592900 41.393373
"2006-07-05" 55.700001 56.139999 55.650002 55.93 9146100 41.121339
"2006-07-06" 55.970001 56.75 55.939999 56.450001 7215400 41.503658
"2006-07-07" 56.450001 56.75 56.25 56.5 6834500 41.540419
"2006-07-10" 56.43 57.130001 56.43 56.98 6776600 41.893329
"2006-07-11" 56.779999 57.34 56.779999 57.25 6104000 42.091841
"2006-07-12" 57.25 57.330002 56.509998 56.610001 7060100 41.621295
"2006-07-13" 56.610001 56.790001 56.400002 56.540001 9209400 41.569829
"2006-07-14" 56.290001 56.360001 55.25 55.66 8959100 40.922827
"2006-07-17" 55.630001 56.169998 55.549999 55.82 6167300 41.040463
"2006-07-18" 55.650002 55.919998 55.299999 55.810001 7123000 41.033112
"2006-07-19" 55.799999 56.849998 55.5 56.639999 7938400 41.875954
"2006-07-20" 56.41 56.990002 56.18 56.610001 5748200 41.853775
"2006-07-21" 56.849998 56.98 55.919998 56.07 8014400 41.454533
"2006-07-24" 56.349998 56.990002 56.150002 56.900002 4482400 42.068183
"2006-07-25" 56.599998 57.25 56.220001 56.880001 6701600 42.053396
"2006-07-26" 56.650002 56.77 56.310001 56.669998 7223500 41.898133
"2006-07-27" 56.849998 56.990002 56.400002 56.439999 5572500 41.728087
"2006-07-28" 56.869999 57.23 56.66 56.810001 5886700 42.001643
"2006-07-31" 56.41 56.66 56.07 56.200001 7569000 41.550648
"2006-08-01" 56 56.07 55.700001 55.93 5850700 41.351027
"2006-08-02" 57.98 58.900002 57.470001 58.290001 17707400 43.095859
"2006-08-03" 58.459999 59.689999 58.130001 59.450001 12370500 43.953488
"2006-08-04" 59.59 59.759998 59.09 59.450001 7888800 43.953488
"2006-08-07" 59.139999 59.470001 58.84 59.400002 6377400 43.916521
"2006-08-08" 59.75 60 59.279999 59.720001 9319300 44.153108
"2006-08-09" 59.799999 59.98 59.400002 59.540001 5617000 44.020028
"2006-08-10" 59.599998 60.290001 59.580002 60.259998 8648900 44.552347
"2006-08-11" 59.990002 60.450001 59.790001 60.259998 8092500 44.552347
"2006-08-14" 60.27 60.75 59.639999 59.759998 8069500 44.18268
"2006-08-15" 60.25 60.619999 60.099998 60.439999 6944700 44.685428
"2006-08-16" 60.380001 60.560001 60.23 60.419998 6605100 44.670641
"2006-08-17" 60.139999 60.639999 60.139999 60.34 6589200 44.611496
"2006-08-18" 60.349998 60.419998 59.779999 60.389999 6865200 44.648462
"2006-08-21" 60.299999 60.93 60.279999 60.779999 5296500 44.936802
"2006-08-22" 60.720001 61.18 60.709999 61.049999 6521600 45.136423
"2006-08-23" 60.900002 61.450001 60.73 60.919998 4746000 45.040309
"2006-08-24" 60.880001 61.380001 60.82 61.049999 5346300 45.136423
"2006-08-25" 60.830002 61.169998 60.82 60.869999 4492800 45.003342
"2006-08-28" 60.419998 61.220001 60.220001 60.98 6248600 45.08467
"2006-08-29" 61 61.389999 60.759998 61.200001 4940800 45.247324
"2006-08-30" 61.450001 62.029999 61.400002 61.75 8797700 45.653958
"2006-08-31" 61.57 62.029999 61.549999 61.900002 6514600 45.76486
"2006-09-01" 61.990002 62.09 61.75 61.91 4132300 45.772252
"2006-09-05" 61.5 61.689999 61.189999 61.560001 6288700 45.513486
"2006-09-06" 61.560001 61.669998 61.139999 61.439999 4595800 45.424763
"2006-09-07" 61.889999 62.029999 61.34 61.529999 7174000 45.491304
"2006-09-08" 62.34 62.34 61.099998 61.139999 5725900 45.202963
"2006-09-11" 61.099998 62.099998 61.09 61.919998 9150500 45.779644
"2006-09-12" 61.919998 62.18 61.75 61.849998 5626800 45.727891
"2006-09-13" 61.830002 61.849998 60.419998 60.560001 11058000 44.77415
"2006-09-14" 60.049999 60.970001 59.830002 60.77 8959100 44.92941
"2006-09-15" 61.099998 61.75 60.900002 60.900002 17543900 45.025524
"2006-09-18" 60.73 60.98 60.439999 60.5 6676300 44.729789
"2006-09-19" 60.32 60.93 60.209999 60.91 7318100 45.032917
"2006-09-20" 61.099998 61.779999 60.759998 61.630001 6997800 45.565239
"2006-09-21" 61.810001 62.02 61.43 61.740002 9904700 45.646566
"2006-09-22" 61.650002 62 61.540001 61.810001 6795200 45.69832
"2006-09-25" 61.57 62.5 61.560001 62.290001 8142500 46.0532
"2006-09-26" 62.029999 62.650002 61.91 62.48 8944100 46.193673
"2006-09-27" 62.48 62.849998 62.360001 62.73 8292000 46.378507
"2006-09-28" 62.41 62.549999 61.919998 62.259998 9379800 46.031018
"2006-09-29" 62.130001 62.689999 61.98 61.98 7232500 45.824005
"2006-10-02" 61.990002 62.310001 61.889999 62.040001 4732100 45.868366
"2006-10-03" 61.889999 62.5 61.889999 62.299999 8824800 46.060592
"2006-10-04" 62.080002 63.529999 62.02 63.34 15044800 46.829502
"2006-10-05" 63.23 63.740002 63.209999 63.52 8244800 46.962582
"2006-10-06" 63.150002 63.310001 62.720001 63.09 7072300 46.644668
"2006-10-09" 62.779999 63.040001 62.740002 62.849998 3882500 46.467226
"2006-10-10" 62.610001 62.720001 62.049999 62.720001 7689900 46.371115
"2006-10-11" 62.279999 62.669998 62.119999 62.48 4826500 46.193673
"2006-10-12" 62.57 62.869999 62.32 62.41 5931800 46.14192
"2006-10-13" 62.16 62.189999 61.650002 62.130001 7187800 45.934907
"2006-10-16" 61.82 62.23 61.5 62.049999 5242700 45.875758
"2006-10-17" 61.790001 62.48 61.77 62.25 6684000 46.023626
"2006-10-18" 62.150002 62.830002 62 62.59 7517900 46.506599
"2006-10-19" 62.290001 62.560001 62.139999 62.5 5229600 46.439726
"2006-10-20" 62.73 62.880001 62.150002 62.68 8001100 46.573473
"2006-10-23" 62.279999 63.470001 62.25 63.279999 7354400 47.019293
"2006-10-24" 63 63.169998 62.669998 62.880001 6879500 46.72208
"2006-10-25" 62.98 63.400002 62.82 63.130001 5911000 46.907839
"2006-10-26" 63.099998 63.669998 62.900002 63.5 6426000 47.182762
"2006-10-27" 63.310001 63.84 63.150002 63.560001 7173400 47.227345
"2006-10-30" 63.57 64.019997 63.450001 63.810001 8786600 47.413104
"2006-10-31" 62.209999 63.529999 62.209999 63.389999 14877300 47.101027
"2006-11-01" 63.200001 63.630001 62.549999 63.040001 8882000 46.840966
"2006-11-02" 62.84 63.389999 62.759998 63.27 8152800 47.011864
"2006-11-03" 63.27 63.490002 63.099998 63.400002 5498300 47.108459
"2006-11-06" 63.23 63.75 63.119999 63.560001 9449400 47.227345
"2006-11-07" 63.560001 64.379997 63.419998 64.110001 7796600 47.636014
"2006-11-08" 64.129997 64.349998 63.939999 64.040001 9745400 47.584001
"2006-11-09" 63.860001 64 63.189999 63.799999 8202400 47.405672
"2006-11-10" 63.959999 64 63.349998 63.700001 6891900 47.331369
"2006-11-13" 63.77 63.790001 63.150002 63.25 6033000 46.997003
"2006-11-14" 63.18 63.389999 62.740002 63.200001 7899400 46.959851
"2006-11-15" 63.119999 63.470001 62.98 63.119999 5559200 46.900407
"2006-11-16" 63.27 63.810001 63 63.52 4839600 47.197623
"2006-11-17" 63.5 63.869999 63.299999 63.860001 6249100 47.450255
"2006-11-20" 63.900002 63.970001 63.630001 63.689999 4624800 47.323937
"2006-11-21" 63.450001 63.709999 63.259998 63.259998 5114800 47.004432
"2006-11-22" 63.27 63.639999 63.060001 63.639999 4059300 47.286786
"2006-11-24" 63.639999 63.740002 63.400002 63.529999 2288000 47.205052
"2006-11-27" 63.169998 63.349998 62.529999 62.84 7182900 46.692358
"2006-11-28" 62.700001 63.360001 62.290001 63.07 7145800 46.863256
"2006-11-29" 62.950001 63.240002 62.59 63.209999 5767900 46.967281
"2006-11-30" 63.040001 63.240002 62.529999 62.790001 9011900 46.655207
"2006-12-01" 63.009998 63.099998 62.209999 62.689999 6604400 46.580902
"2006-12-04" 63.080002 63.549999 62.75 63.419998 7083800 47.123317
"2006-12-05" 63.419998 63.959999 63.299999 63.509998 6025100 47.190191
"2006-12-06" 63.57 63.810001 63.290001 63.799999 5547900 47.405672
"2006-12-07" 63.950001 64.040001 63.68 63.799999 6999200 47.405672
"2006-12-08" 63.700001 64.18 63.57 63.889999 4695400 47.472545
"2006-12-11" 63.700001 64.029999 63.599998 63.869999 3858400 47.457684
"2006-12-12" 63.919998 64.059998 63.450001 63.700001 7022300 47.331369
"2006-12-13" 63.73 63.950001 63.25 63.400002 6102100 47.108459
"2006-12-14" 63.299999 63.779999 63.279999 63.349998 5850500 47.071305
"2006-12-15" 63.490002 64.239998 63.369999 64.110001 11542200 47.636014
"2006-12-18" 64.019997 64.269997 63.650002 64.160004 5769300 47.673168
"2006-12-19" 63.720001 64.449997 63.700001 64.389999 6102700 47.844063
"2006-12-20" 64.300003 64.480003 64.019997 64.470001 4477700 47.903507
"2006-12-21" 64.300003 64.5 63.919998 64.050003 6066400 47.591433
"2006-12-22" 64.230003 64.25 63.75 63.799999 4390700 47.405672
"2006-12-26" 63.669998 64.269997 63.599998 64.190002 4020000 47.695458
"2006-12-27" 64.400002 64.580002 64.25 64.419998 5246800 47.866353
"2006-12-28" 64.169998 64.620003 64.120003 64.480003 3901900 47.910939
"2006-12-29" 64.360001 64.730003 64.099998 64.269997 4421700 47.754896
"2007-01-03" 63.720001 64.660004 63.700001 64.540001 9717900 47.955519
"2007-01-04" 64.339996 64.5 63.75 64.050003 8711400 47.591433
"2007-01-05" 63.869999 64 63.34 63.5 9907900 47.182762
"2007-01-08" 63.59 63.779999 63.23 63.639999 11068200 47.286786
"2007-01-09" 63.389999 63.799999 63.110001 63.48 10823800 47.1679
"2007-01-10" 63.27 64.330002 63.25 64.239998 8139400 47.732606
"2007-01-11" 64.160004 64.800003 64.099998 64.639999 6593000 48.029822
"2007-01-12" 64.400002 65 64.400002 65 7904200 48.297315
"2007-01-16" 64.910004 65 64.720001 65 10397100 48.297315
"2007-01-17" 65.209999 65.730003 64.849998 65.360001 11403700 48.797533
"2007-01-18" 65.25 65.650002 63.68 65.540001 8679900 48.931921
"2007-01-19" 65.690002 66.300003 65.540001 66.089996 9241500 49.342545
"2007-01-22" 65.949997 66.029999 65.160004 65.720001 9324800 49.066308
"2007-01-23" 66 66 65.290001 65.639999 5763600 49.006579
"2007-01-24" 65.550003 65.739998 65.099998 65.510002 6366500 48.909524
"2007-01-25" 65.360001 65.489998 64.68 64.919998 6800500 48.469029
"2007-01-26" 65 65.139999 64.5 64.860001 6829500 48.424235
"2007-01-29" 65.230003 65.550003 64.830002 64.879997 9458300 48.439164
"2007-01-30" 64.410004 64.790001 63.68 64.589996 12003400 48.222651
"2007-01-31" 64.5 65.160004 64.099998 64.870003 8933600 48.431703
"2007-02-01" 64.900002 65.489998 64.68 65.339996 8122900 48.782598
"2007-02-02" 65.580002 65.639999 65.089996 65.339996 6379400 48.782598
"2007-02-05" 65.120003 65.419998 64.93 65.150002 6368900 48.640749
"2007-02-06" 65.150002 65.260002 64.480003 64.589996 8342400 48.222651
"2007-02-07" 64.82 64.949997 64.349998 64.480003 6747400 48.14053
"2007-02-08" 64.110001 64.75 64.099998 64.589996 5783700 48.222651
"2007-02-09" 64.589996 64.82 64.220001 64.43 5252100 48.103198
"2007-02-12" 64.360001 64.589996 64.059998 64.160004 8014100 47.90162
"2007-02-13" 64.160004 64.739998 64.059998 64.709999 8843900 48.312244
"2007-02-14" 64.849998 65.07 64.620003 64.879997 5969000 48.439164
"2007-02-15" 64.800003 65.400002 64.800003 64.989998 5174100 48.52129
"2007-02-16" 64.889999 65.5 64.800003 65.07 8158200 48.58102
"2007-02-20" 64.75 65.07 64.360001 64.879997 9201400 48.439164
"2007-02-21" 64.75 64.989998 64.32 64.690002 5655600 48.297315
"2007-02-22" 64.480003 64.730003 64.309998 64.709999 6321700 48.312244
"2007-02-23" 64.779999 64.93 64.459999 64.82 5536700 48.39437
"2007-02-26" 64.660004 64.989998 64.32 64.440002 6545300 48.110666
"2007-02-27" 64.309998 64.730003 61.25 61.25 16527200 45.729022
"2007-02-28" 62.5 63.77 62.25 63.490002 17275300 47.401399
"2007-03-01" 62.75 64.120003 62.75 63.68 11245000 47.543251
"2007-03-02" 63.349998 63.709999 62.700001 63.16 9275000 47.155021
"2007-03-05" 62.84 63.599998 62.66 62.790001 9904800 46.878781
"2007-03-06" 63 63.07 62.450001 62.939999 11971600 46.990769
"2007-03-07" 62.799999 63.049999 62.02 62.080002 10622400 46.348698
"2007-03-08" 62.290001 62.48 61.869999 62.310001 8996800 46.520415
"2007-03-09" 62.400002 62.700001 62 62.16 9194400 46.408424
"2007-03-12" 62.09 62.400002 61.98 62.09 5979700 46.356163
"2007-03-13" 61.75 62.119999 61.139999 61.169998 11281200 45.669293
"2007-03-14" 61.349998 61.59 60.419998 61.360001 10522000 45.811148
"2007-03-15" 61.560001 62.049999 61.25 61.91 12711000 46.221775
"2007-03-16" 62.139999 62.16 61.48 61.610001 12357900 45.997797
"2007-03-19" 61.720001 62.150002 61.709999 61.98 5646600 46.274037
"2007-03-20" 61.98 62.34 61.799999 62.279999 6516400 46.498015
"2007-03-21" 62.34 63 62.150002 62.959999 8562700 47.005701
"2007-03-22" 63.5 63.900002 63.200001 63.849998 14690800 47.670171
"2007-03-23" 63.529999 63.98 63.450001 63.799999 7081600 47.632842
"2007-03-26" 63.599998 63.919998 63.27 63.900002 7491800 47.707503
"2007-03-27" 63.549999 63.759998 63.16 63.27 8039100 47.237147
"2007-03-28" 63.48 63.48 62.66 63.009998 7296800 47.04303
"2007-03-29" 63.490002 63.5 62.900002 63.259998 5366300 47.229679
"2007-03-30" 63.110001 63.400002 62 63.16 8527800 47.155021
"2007-04-02" 63.220001 63.349998 62.650002 63.02 6484000 47.050498
"2007-04-03" 63.220001 63.439999 62.740002 62.900002 11410000 46.960907
"2007-04-04" 63.099998 63.25 62.849998 63.049999 9728200 47.072895
"2007-04-05" 62.810001 63.18 62.810001 63 6453000 47.035565
"2007-04-09" 63.029999 63.400002 62.82 63.259998 7690700 47.229679
"2007-04-10" 63.240002 63.540001 63.110001 63.209999 6554400 47.19235
"2007-04-11" 63.209999 63.220001 62.75 63.040001 9100200 47.06543
"2007-04-12" 63.029999 63.59 62.900002 63.52 7570100 47.423796
"2007-04-13" 63.52 63.52 63.139999 63.380001 6548000 47.319273
"2007-04-16" 63.5 63.799999 63.290001 63.73 8574400 47.58058
"2007-04-17" 63.580002 64.080002 63.529999 63.900002 12344700 47.707503
"2007-04-18" 63.650002 63.900002 63.389999 63.759998 8303800 47.602977
"2007-04-19" 63.77 64.190002 63.5 63.619999 8840500 47.498454
"2007-04-20" 63.990002 64 63.490002 63.799999 18753200 47.632842
"2007-04-23" 63.799999 64 63.549999 63.630001 6754000 47.505922
"2007-04-24" 63.48 63.740002 62.77 63.73 10107400 47.58058
"2007-04-25" 63.349998 63.75 63.330002 63.529999 7323400 47.693189
"2007-04-26" 63.259998 63.48 62.919998 62.990002 9165200 47.287803
"2007-04-27" 62.91 63.209999 62.610001 62.98 9744800 47.280294
"2007-04-30" 63.360001 64.75 63.349998 64.400002 19243300 48.346317
"2007-05-01" 63.209999 63.25 62.630001 62.959999 18845800 47.265279
"2007-05-02" 63.209999 63.209999 62.310001 62.369999 19498800 46.822355
"2007-05-03" 62.630001 62.700001 61.84 62 17770600 46.54459
"2007-05-04" 62.25 62.470001 61.75 62.41 12431700 46.852385
"2007-05-07" 62.610001 62.790001 62 62.18 12124700 46.679719
"2007-05-08" 61.830002 61.970001 61.5 61.75 16578900 46.35691
"2007-05-09" 61.5 62.27 61.419998 62.009998 10520000 46.552096
"2007-05-10" 62.009998 62.049999 61.040001 61.490002 14107600 46.161724
"2007-05-11" 61.669998 61.849998 61.419998 61.650002 8479000 46.281839
"2007-05-14" 61.75 61.900002 61.560001 61.720001 8754800 46.334389
"2007-05-15" 61.720001 62.889999 61.720001 62.07 14855900 46.59714
"2007-05-16" 62.299999 63.610001 62.110001 63.32 15809800 47.535539
"2007-05-17" 63.049999 63.59 62.759998 63.369999 10088800 47.573074
"2007-05-18" 63.5 64.43 63.25 63.48 16434000 47.655654
"2007-05-21" 63.299999 63.459999 63.009998 63.27 9699500 47.498003
"2007-05-22" 63.009998 63.32 62.799999 63 9681300 47.295309
"2007-05-23" 63.029999 63.43 63.02 63.099998 7685800 47.37038
"2007-05-24" 63.360001 63.400002 62.830002 62.869999 8971500 47.197715
"2007-05-25" 63.299999 63.389999 62.849998 62.959999 9440800 47.265279
"2007-05-29" 62.91 63.810001 62.900002 63.650002 9891900 47.783278
"2007-05-30" 63.400002 63.849998 63.23 63.849998 10316200 47.933419
"2007-05-31" 63.75 63.919998 63.32 63.549999 8615300 47.708204
"2007-06-01" 63.549999 63.779999 62.959999 63.48 9025800 47.655654
"2007-06-04" 63.459999 63.5 62.849998 63.189999 11481300 47.437945
"2007-06-05" 63.09 63.73 63.060001 63.459999 13480400 47.640639
"2007-06-06" 63.349998 63.599998 63.169998 63.189999 9903700 47.437945
"2007-06-07" 62.610001 62.759998 62.119999 62.32 21180400 46.78482
"2007-06-08" 62.360001 63.200001 62.18 63.07 15468500 47.347859
"2007-06-11" 62.799999 63.209999 62.75 63.049999 8119600 47.332844
"2007-06-12" 62.700001 63 62.16 62.16 10403400 46.664705
"2007-06-13" 62.290001 62.82 62.02 62.369999 15511000 46.822355
"2007-06-14" 62.290001 62.599998 62.099998 62.419998 11103000 46.85989
"2007-06-15" 62.66 62.799999 62.25 62.57 17155500 46.972499
"2007-06-18" 62.5 62.5 61.720001 61.77 15244900 46.371925
"2007-06-19" 61.810001 61.91 61.099998 61.82 19293000 46.40946
"2007-06-20" 61.82 62.490002 61.82 61.939999 18520400 46.499546
"2007-06-21" 62.029999 62.400002 61.599998 61.880001 13153300 46.454504
"2007-06-22" 61.880001 61.970001 60.990002 61.029999 19720000 45.816391
"2007-06-25" 61.099998 61.529999 60.849998 61.080002 11690800 45.853929
"2007-06-26" 61.200001 61.59 60.990002 61.189999 14784000 45.936506
"2007-06-27" 61.150002 61.439999 60.91 61.43 10475800 46.11668
"2007-06-28" 61.599998 61.799999 61.049999 61.360001 9235900 46.06413
"2007-06-29" 61.450001 61.700001 60.759998 61.189999 11984900 45.936506
"2007-07-02" 61.349998 61.799999 61.349998 61.740002 9868700 46.349404
"2007-07-03" 61.450001 61.900002 61.450001 61.790001 5091700 46.386939
"2007-07-05" 61.93 61.93 61.400002 61.669998 11880600 46.296851
"2007-07-06" 61.5 61.630001 61.349998 61.48 8197100 46.154215
"2007-07-09" 61.48 61.669998 61.41 61.52 12073500 46.184245
"2007-07-10" 61.540001 61.700001 61.009998 61.029999 12677700 45.816391
"2007-07-11" 61.060001 61.669998 60.889999 61.560001 12056600 46.214274
"2007-07-12" 61.57 62.990002 61.560001 62.93 17559900 47.242759
"2007-07-13" 62.59 63 62.25 62.66 12006400 47.040064
"2007-07-16" 62.360001 63.5 62.200001 63.150002 12873100 47.407918
"2007-07-17" 63.040001 63.459999 62.68 62.68 13777400 47.055079
"2007-07-18" 62.400002 62.98 62.02 62.59 11066000 47.251361
"2007-07-19" 62.48 63.130001 62.48 62.790001 8714300 47.402349
"2007-07-20" 62.240002 62.889999 62.099998 62.150002 12207800 46.919191
"2007-07-23" 62.290001 63.709999 62.290001 63.34 9577000 47.817562
"2007-07-24" 62.57 64.379997 62.549999 62.959999 14793500 47.530686
"2007-07-25" 62.919998 63.57 62.59 62.98 13581900 47.545785
"2007-07-26" 62.32 63.810001 62.299999 62.560001 22062300 47.228714
"2007-07-27" 62.349998 63.41 62.299999 62.82 16874600 47.424996
"2007-07-30" 62.509998 63.540001 62.049999 63.27 14882700 47.764717
"2007-07-31" 63.060001 63.189999 61.740002 61.860001 15470800 46.700259
"2007-08-01" 61.52 63.490002 61.5 63.16 14824200 47.681674
"2007-08-02" 63.049999 63.59 62.639999 63.299999 11878500 47.787364
"2007-08-03" 63.25 63.68 62.34 62.880001 20336700 47.470293
"2007-08-06" 63 65 62.950001 65 18583700 49.070753
"2007-08-07" 64.230003 65.790001 64.230003 65.230003 19227700 49.244391
"2007-08-08" 65.349998 65.75 64.599998 65.160004 13785200 49.191546
"2007-08-09" 64.010002 66.75 64 64.970001 19540900 49.048106
"2007-08-10" 64.309998 65.889999 64.279999 65.389999 17234900 49.365178
"2007-08-13" 65.199997 65.400002 64.010002 64.279999 15379400 48.5272
"2007-08-14" 64.230003 64.449997 63.52 63.720001 10928800 48.104438
"2007-08-15" 63.950001 64.800003 63.34 63.48 12162400 47.923252
"2007-08-16" 62.529999 64.790001 62.529999 64.029999 22611500 48.338466
"2007-08-17" 64.900002 65.449997 64.169998 65.349998 19957300 49.334979
"2007-08-20" 65.150002 65.800003 64.720001 65.010002 9519000 49.078304
"2007-08-21" 64.650002 64.980003 64.209999 64.459999 9745800 48.663088
"2007-08-22" 64.879997 65.110001 64.389999 64.739998 9600400 48.874469
"2007-08-23" 64.989998 65.18 64.540001 65.040001 10711600 49.100952
"2007-08-24" 65.309998 65.949997 65.099998 65.93 8496800 49.772843
"2007-08-27" 65.669998 65.739998 64.910004 65.230003 7794300 49.244391
"2007-08-28" 65.150002 65.379997 64.199997 64.699997 10828200 48.844271
"2007-08-29" 64.889999 65.260002 64.5 65.120003 8875500 49.161348
"2007-08-30" 64.809998 65.309998 64.510002 65.010002 8297200 49.078304
"2007-08-31" 65.129997 65.610001 64.879997 65.309998 8392900 49.304781
"2007-09-04" 65.040001 65.540001 64.889999 65.449997 8808600 49.410472
"2007-09-05" 65.379997 65.650002 64.93 65.459999 8978200 49.418023
"2007-09-06" 65.139999 66.279999 65.089996 66.110001 11114600 49.908731
"2007-09-07" 65.690002 66.330002 65.400002 65.470001 11491200 49.425574
"2007-09-10" 65.550003 66.099998 65.43 65.900002 8823000 49.750196
"2007-09-11" 66.290001 67 65.849998 66.989998 12452300 50.573072
"2007-09-12" 66.900002 67.400002 66.540001 67.309998 9591100 50.814651
"2007-09-13" 67.32 67.720001 67.160004 67.459999 8547100 50.927892
"2007-09-14" 67 67.849998 66.940002 67.809998 8319800 51.192118
"2007-09-17" 67.489998 68.290001 67.260002 67.949997 10281900 51.297808
"2007-09-18" 68.290001 69.07 67.889999 68.68 15487900 51.848913
"2007-09-19" 68.949997 69 68.099998 68.790001 15034600 51.931957
"2007-09-20" 68.489998 69.32 68.449997 68.980003 9045200 52.075396
"2007-09-21" 69.669998 69.940002 68.980003 69.389999 16085200 52.384916
"2007-09-24" 69.32 70 69.099998 69.800003 11617600 52.694442
"2007-09-25" 69.400002 70.339996 69.400002 69.849998 9845200 52.732185
"2007-09-26" 69.910004 70.730003 69.660004 70.510002 10491400 53.230445
"2007-09-27" 70.510002 70.650002 69.830002 70.099998 8618800 52.920919
"2007-09-28" 69.949997 70.489998 69.910004 70.339996 9747600 53.102102
"2007-10-01" 70.440002 71 70.400002 70.910004 11500200 53.53242
"2007-10-02" 70.849998 71 70.349998 70.730003 9366500 53.396532
"2007-10-03" 70.720001 70.870003 70.230003 70.410004 8697700 53.154953
"2007-10-04" 70.199997 71.07 70.199997 70.830002 11694600 53.472024
"2007-10-05" 70.900002 71.32 70.580002 70.830002 10286200 53.472024
"2007-10-08" 70.050003 70.919998 70.050003 70.709999 6046800 53.38143
"2007-10-09" 71.18 71.349998 70.5 71.080002 8256800 53.660758
"2007-10-10" 71.150002 71.75 71.129997 71.400002 7719800 53.902336
"2007-10-11" 71.650002 71.980003 71.410004 71.769997 9204200 54.181659
"2007-10-12" 71.93 72 71.599998 71.699997 8210600 54.128813
"2007-10-15" 71.650002 71.900002 70.669998 71 8233500 53.600361
"2007-10-16" 70.980003 71.550003 70.540001 70.82 9637700 53.464473
"2007-10-17" 70.639999 70.839996 70.300003 70.589996 11854600 53.555512
"2007-10-18" 70.550003 71 70.5 70.900002 8079900 53.790708
"2007-10-19" 71 71.529999 70.610001 70.800003 15979700 53.714841
"2007-10-22" 70.599998 71.120003 70.510002 71.059998 9040800 53.912094
"2007-10-23" 71.169998 71.360001 70.639999 71.260002 7704700 54.063835
"2007-10-24" 71.160004 71.489998 70.629997 71.379997 10096300 54.154873
"2007-10-25" 71.209999 71.68 71.139999 71.349998 10406100 54.132114
"2007-10-26" 71.599998 71.760002 71.120003 71.75 9320000 54.435588
"2007-10-29" 71.949997 72.190002 71.599998 71.830002 11479700 54.496284
"2007-10-30" 69.529999 69.900002 67.900002 68.949997 25799200 52.31127
"2007-10-31" 69.349998 69.889999 69.040001 69.519997 14144500 52.74372
"2007-11-01" 69.220001 69.849998 68.589996 68.589996 15104800 52.038144
"2007-11-02" 69.050003 69.760002 68.860001 69.550003 11447900 52.766486
"2007-11-05" 69.389999 70.919998 69.379997 70.18 12740000 53.244454
"2007-11-06" 70.400002 70.639999 70.07 70.470001 8733700 53.464474
"2007-11-07" 70.440002 70.980003 69.230003 69.419998 11873500 52.667853
"2007-11-08" 69.760002 71.019997 69.099998 70.839996 14437100 53.745183
"2007-11-09" 70.550003 71 70.300003 70.419998 11899000 53.426537
"2007-11-12" 70.440002 71.480003 70.349998 70.769997 10793800 53.692075
"2007-11-13" 71.260002 71.760002 70.769997 71.57 12264600 54.299025
"2007-11-14" 71.980003 72.25 71.199997 71.540001 11907300 54.276265
"2007-11-15" 71.400002 72.489998 71.309998 71.830002 11440000 54.496284
"2007-11-16" 72.459999 73.25 72.150002 73.190002 15145900 55.528095
"2007-11-19" 72.870003 73.290001 72.279999 72.82 11337900 55.24738
"2007-11-20" 72.980003 73.849998 72.459999 73.209999 12771000 55.543267
"2007-11-21" 73.050003 73.800003 72.089996 72.260002 10381700 54.822519
"2007-11-23" 72.879997 72.919998 72.300003 72.860001 4592500 55.277728
"2007-11-26" 73 73.550003 71.919998 72.190002 13661100 54.769411
"2007-11-27" 72.709999 73.620003 72.269997 73.129997 13090300 55.48257
"2007-11-28" 72.989998 74.040001 72.519997 73.910004 13638700 56.074349
"2007-11-29" 73.82 74.300003 73.349998 74.150002 7878900 56.256431
"2007-11-30" 74.599998 74.599998 73.349998 74 13784500 56.142628
"2007-12-03" 74 74.25 73.220001 73.519997 9036200 55.778457
"2007-12-04" 73.230003 73.800003 73.040001 73.290001 9185600 55.603963
"2007-12-05" 73.650002 74.080002 72.910004 73.809998 9682600 55.998476
"2007-12-06" 73.779999 74.239998 73.489998 74.18 8469600 56.279191
"2007-12-07" 74.239998 74.82 74.059998 74.120003 7692200 56.233672
"2007-12-10" 74.169998 74.599998 74.080002 74.330002 6521600 56.392995
"2007-12-11" 74.589996 74.910004 73.760002 73.839996 13287400 56.021235
"2007-12-12" 74.650002 75.18 74.230003 74.669998 13647300 56.650945
"2007-12-13" 74.449997 75 74.099998 74.400002 10568700 56.446103
"2007-12-14" 74.370003 74.5 73.849998 73.900002 13648100 56.06676
"2007-12-17" 73.730003 73.940002 73.089996 73.239998 13268800 55.566026
"2007-12-18" 73.650002 73.650002 72.519997 72.839996 10732100 55.262551
"2007-12-19" 72.779999 73.620003 72.660004 72.980003 8169000 55.368772
"2007-12-20" 73.379997 73.489998 73 73.190002 7362200 55.528095
"2007-12-21" 73.410004 74.330002 73.339996 74.080002 16176800 56.203324
"2007-12-24" 74.029999 74.440002 73.699997 73.940002 2827000 56.097109
"2007-12-26" 73.900002 74.199997 73.769997 74.040001 6433800 56.172976
"2007-12-27" 73.800003 74.260002 73.620003 73.889999 6901300 56.059172
"2007-12-28" 74.059998 74.489998 73.82 74.25 6637900 56.332299
"2007-12-31" 74.25 74.260002 73.230003 73.419998 7996700 55.70259
"2008-01-02" 73.589996 73.589996 71.870003 72.309998 12255300 54.86045
"2008-01-03" 72.410004 73.330002 72 72.309998 11162800 54.86045
"2008-01-04" 71.699997 72.989998 71.699997 72.019997 10049000 54.640431
"2008-01-07" 72.239998 72.669998 71.900002 72.489998 11916000 54.997013
"2008-01-08" 72.699997 73.809998 72 72.68 17169100 55.141165
"2008-01-09" 72.540001 73.599998 72.059998 72.540001 14875400 55.03495
"2008-01-10" 72.07 72.849998 72.07 72.480003 13039700 54.98943
"2008-01-11" 72.300003 72.300003 70.010002 70.18 18046500 53.244454
"2008-01-14" 70.82 70.889999 70.010002 70.290001 13145800 53.32791
"2008-01-15" 70 70.790001 69.230003 69.699997 12660600 52.880284
"2008-01-16" 69.25 69.959999 68.769997 68.839996 14936800 52.491403
"2008-01-17" 68.949997 69.459999 67.849998 68.07 15130900 51.904271
"2008-01-18" 68.400002 68.650002 66.699997 67.150002 17975000 51.20276
"2008-01-22" 64.190002 65.93 62.810001 65.129997 25636100 49.66248
"2008-01-23" 62.740002 66.5 62.740002 66.239998 18489400 50.50887
"2008-01-24" 66.639999 66.779999 65.349998 66.150002 12026900 50.440247
"2008-01-25" 66.830002 66.830002 65.290001 65.309998 13000400 49.799733
"2008-01-28" 65.529999 65.699997 64.900002 65.290001 12868600 49.784485
"2008-01-29" 65.57 65.599998 64.650002 64.68 12683500 49.319351
"2008-01-30" 64.699997 65.93 64.599998 65.089996 12264900 49.631979
"2008-01-31" 63.790001 65.949997 63.779999 65.419998 19878500 49.88361
"2008-02-01" 66.150002 66.68 65.440002 66.050003 12166500 50.363997
"2008-02-04" 66.559998 67.019997 66.150002 66.150002 10343000 50.440247
"2008-02-05" 66.059998 66.309998 64.980003 65.040001 14270600 49.593857
"2008-02-06" 65.019997 65.459999 64.809998 65.309998 13839800 49.799733
"2008-02-07" 65.080002 66.339996 65.080002 65.769997 16197800 50.150488
"2008-02-08" 65.550003 65.75 64.849998 65.019997 9271000 49.578603
"2008-02-11" 64.910004 66.029999 64.730003 66 10332800 50.325869
"2008-02-12" 66.43 67.400002 66.080002 67.160004 11107400 51.210387
"2008-02-13" 67.389999 67.739998 66.769997 67 11051700 51.088382
"2008-02-14" 67.139999 67.449997 66.260002 66.629997 10952100 50.80625
"2008-02-15" 66.629997 66.900002 66.150002 66.300003 11755100 50.554625
"2008-02-19" 66.93 66.93 66.099998 66.309998 10404000 50.562246
"2008-02-20" 66.150002 66.230003 65.620003 66.169998 10843400 50.455494
"2008-02-21" 66.269997 66.330002 65.790001 65.959999 11931400 50.295367
"2008-02-22" 66.190002 66.400002 65.349998 66.209999 11139700 50.485996
"2008-02-25" 66.120003 67.18 66.050003 66.68 11879700 50.844378
"2008-02-26" 66.5 67.919998 66.349998 67.68 11259700 51.606891
"2008-02-27" 67.139999 67.639999 67.010002 67.209999 11769800 51.248509
"2008-02-28" 66.760002 67.099998 66.610001 66.970001 11149300 51.065507
"2008-02-29" 66.550003 66.959999 66.040001 66.18 14640200 50.463121
"2008-03-03" 66.150002 66.389999 65.529999 66.349998 11568500 50.592747
"2008-03-04" 65.949997 66.25 65.529999 66.050003 16500300 50.363997
"2008-03-05" 66.290001 67.160004 66.050003 66.699997 11694500 50.859625
"2008-03-06" 66.5 66.889999 66.32 66.510002 9957900 50.714752
"2008-03-07" 66.120003 66.339996 65.669998 65.800003 13753900 50.173368
"2008-03-10" 65.75 65.919998 65.580002 65.760002 13774100 50.142867
"2008-03-11" 65.809998 66.75 65.809998 66.660004 14169500 50.82913
"2008-03-12" 66.639999 67.629997 66.639999 67.040001 9641200 51.118883
"2008-03-13" 66.839996 67.629997 66.589996 67.360001 16206400 51.362887
"2008-03-14" 67.709999 67.709999 66 66.739998 19283500 50.890127
"2008-03-17" 66 67.650002 66 67.050003 17066600 51.12651
"2008-03-18" 67.800003 68.540001 67.150002 68.540001 14680900 52.262653
"2008-03-19" 68.739998 68.879997 67.779999 67.809998 15093900 51.706016
"2008-03-20" 68.489998 69.389999 68 69.370003 16523000 52.89554
"2008-03-24" 69.699997 70 69.059998 69.970001 10100000 53.353047
"2008-03-25" 69.980003 69.980003 69.32 69.540001 10581200 53.025166
"2008-03-26" 69.32 69.900002 69.059998 69.639999 8431200 53.101416
"2008-03-27" 69.690002 70.099998 69.32 69.410004 11899700 52.926041
"2008-03-28" 69.550003 70.040001 69.370003 69.440002 7432200 52.948916
"2008-03-31" 69.559998 70.18 68.900002 70.07 13745600 53.429297
"2008-04-01" 70.410004 71.199997 69.849998 71.139999 11590300 54.245186
"2008-04-02" 71.059998 71.129997 70.269997 70.480003 10209400 53.74193
"2008-04-03" 70.199997 70.599998 69.779999 70.470001 9580000 53.734303
"2008-04-04" 70.470001 70.919998 70.050003 70.599998 10160300 53.833428
"2008-04-07" 70.970001 70.970001 70.099998 70.510002 9465400 53.764805
"2008-04-08" 70.010002 70.669998 69.93 70.650002 8748100 53.871556
"2008-04-09" 70.150002 70.300003 69.639999 70.209999 11440400 53.536048
"2008-04-10" 70.089996 70.690002 69.949997 70.18 9656800 53.513174
"2008-04-11" 69.75 70.470001 69.75 70 11862200 53.375921
"2008-04-14" 70.120003 70.449997 69.760002 70.120003 9079300 53.467425
"2008-04-15" 70.389999 70.400002 69.800003 70.230003 8604100 53.551302
"2008-04-16" 70.68 70.68 68.970001 69.269997 19498400 53.121844
"2008-04-17" 68.720001 68.75 67.300003 67.559998 21014000 51.810478
"2008-04-18" 67.940002 68 66.860001 67.169998 18345800 51.511395
"2008-04-21" 66.910004 68.019997 66.739998 67.800003 10496700 51.994533
"2008-04-22" 67.510002 67.75 67.150002 67.470001 13148900 51.741461
"2008-04-23" 67.870003 67.870003 66.75 67.169998 14184800 51.511395
"2008-04-24" 67.050003 67.489998 66.790001 66.830002 12614800 51.250658
"2008-04-25" 67.269997 67.269997 66.169998 66.550003 13674700 51.035932
"2008-04-28" 66.620003 66.900002 66.029999 66.209999 18166400 50.77519
"2008-04-29" 66.209999 66.360001 65.800003 65.900002 16567800 50.537458
"2008-04-30" 67.050003 68.489998 66.870003 67.050003 21859500 51.419373
"2008-05-01" 67.029999 67.480003 66.519997 67.029999 13493700 51.404032
"2008-05-02" 67.099998 67.300003 66.360001 66.800003 13290300 51.227652
"2008-05-05" 66.699997 66.900002 66.220001 66.650002 10193200 51.112619
"2008-05-06" 66.209999 66.879997 66.209999 66.650002 9819900 51.112619
"2008-05-07" 66.589996 67.029999 65.699997 65.800003 13045900 50.460771
"2008-05-08" 66.099998 66.260002 65.68 65.919998 10081900 50.552793
"2008-05-09" 65.620003 65.790001 65.099998 65.209999 9756700 50.008309
"2008-05-12" 65.43 65.75 65 65.349998 11162200 50.115671
"2008-05-13" 65.5 66.120003 65.25 65.730003 10942500 50.40709
"2008-05-14" 65.93 66.489998 65.370003 65.5 13205200 50.230705
"2008-05-15" 65.279999 66.370003 65.120003 66.360001 11877400 50.890223
"2008-05-16" 66.440002 66.970001 66.419998 66.75 12286200 51.189306
"2008-05-19" 66.510002 66.970001 66.400002 66.860001 9182900 51.273663
"2008-05-20" 66.629997 66.800003 65.739998 65.860001 11931600 50.506782
"2008-05-21" 66.080002 66.080002 65.010002 65.169998 11650300 49.977633
"2008-05-22" 65.32 65.809998 65.059998 65.620003 8639100 50.322733
"2008-05-23" 65.379997 65.75 65.099998 65.269997 8415300 50.05432
"2008-05-27" 65.379997 65.5 64.910004 65.07 10901600 49.900946
"2008-05-28" 65.32 65.419998 64.760002 64.870003 10195500 49.747572
"2008-05-29" 64.879997 65.75 64.75 65.470001 10548200 50.207699
"2008-05-30" 65.529999 66.129997 65.32 66.050003 9761700 50.652492
"2008-06-02" 65.919998 65.919998 64.940002 65.360001 9980200 50.123342
"2008-06-03" 65.459999 65.639999 64.949997 65.410004 11417400 50.161688
"2008-06-04" 66 66.57 65.599998 66.449997 12590900 50.959239
"2008-06-05" 66.559998 66.82 66.099998 66.669998 10784800 51.127954
"2008-06-06" 66.349998 66.379997 65.260002 65.370003 16364700 50.131012
"2008-06-09" 65.349998 66.18 65.220001 66.07 12983000 50.667827
"2008-06-10" 65.629997 67.150002 65.629997 66.660004 13803400 51.12029
"2008-06-11" 66.43 66.82 66.019997 66.199997 12619500 50.767519
"2008-06-12" 66.400002 66.75 66.059998 66.459999 11939500 50.96691
"2008-06-13" 66.769997 66.809998 66.080002 66.449997 10941500 50.959239
"2008-06-16" 66.25 66.410004 65.769997 65.900002 12204700 50.537458
"2008-06-17" 65.970001 66.260002 65.739998 65.800003 8220900 50.460771
"2008-06-18" 65.589996 65.949997 64.919998 65 11511700 49.847264
"2008-06-19" 64.949997 65.57 64.709999 64.900002 11544300 49.770577
"2008-06-20" 64.650002 65.080002 63.099998 63.16 21461900 48.436203
"2008-06-23" 63.43 63.599998 62.740002 62.93 10507400 48.259821
"2008-06-24" 62.82 63.259998 62.419998 62.860001 11172200 48.206139
"2008-06-25" 63.139999 64.059998 62.830002 63.490002 12888400 48.689275
"2008-06-26" 63.220001 63.880001 62.23 62.25 15244000 47.738342
"2008-06-27" 62.189999 62.619999 60.490002 60.490002 21773200 46.388632
"2008-06-30" 60.689999 61.360001 60.439999 60.810001 14977700 46.634034
"2008-07-01" 60.549999 62.009998 60.049999 61.98 19060400 47.531283
"2008-07-02" 61.950001 62.939999 61.650002 62.689999 18876400 48.075768
"2008-07-03" 62.700001 63.889999 62.689999 63.669998 11550400 48.827311
"2008-07-07" 63.810001 63.810001 62.599998 62.91 18716900 48.244483
"2008-07-08" 62.669998 63.959999 62.669998 63.66 18142100 48.819644
"2008-07-09" 63.93 64.629997 63.41 63.799999 15553100 48.927007
"2008-07-10" 63.709999 64.32 63.360001 64.220001 17753500 49.249098
"2008-07-11" 63.93 64.290001 63.18 63.450001 21841200 48.658599
"2008-07-14" 63.900002 64.379997 63.619999 63.93 14939400 49.026702
"2008-07-15" 62.349998 67.410004 62.029999 64.349998 25356900 49.34879
"2008-07-16" 63.73 64.160004 63.380001 63.889999 19482200 49.30249
"2008-07-17" 63.970001 64.080002 63.200001 63.889999 15878800 49.30249
"2008-07-18" 63.970001 63.970001 63.25 63.669998 15478100 49.13272
"2008-07-21" 63.93 63.93 63.41 63.639999 9811300 49.10957
"2008-07-22" 63.650002 64.699997 63.529999 64.099998 13192200 49.464541
"2008-07-23" 64.25 64.940002 63.82 64.699997 11255000 49.927547
"2008-07-24" 64.699997 65.169998 64.410004 64.510002 11091700 49.780932
"2008-07-25" 64.620003 64.970001 64.260002 64.459999 11002700 49.742346
"2008-07-28" 64.389999 64.449997 63.650002 63.830002 12599100 49.256191
"2008-07-29" 63.950001 65.610001 63.799999 65.540001 16520700 50.575759
"2008-07-30" 65.43 66.760002 65.43 66.57 13648100 51.370586
"2008-07-31" 66.019997 66.440002 65.25 65.480003 14043700 50.529461
"2008-08-01" 65.730003 65.980003 64.720001 64.949997 11147400 50.120466
"2008-08-04" 65.120003 66.5 64.900002 65.82 12657600 50.791828
"2008-08-05" 66.209999 68.099998 65.82 67.970001 20383200 52.450936
"2008-08-06" 67.949997 68.120003 67.290001 67.769997 13002200 52.296597
"2008-08-07" 67.830002 68.199997 67.07 67.480003 10964600 52.072816
"2008-08-08" 67.010002 69.879997 66.800003 69.629997 15116500 53.731918
"2008-08-11" 69.620003 69.889999 67.07 69.43 10843500 53.577585
"2008-08-12" 69.220001 70.529999 69.099998 70.339996 14375000 54.279809
"2008-08-13" 70.220001 70.239998 69.199997 69.599998 10701100 53.708769
"2008-08-14" 69.550003 70.480003 69.110001 69.709999 9447400 53.793654
"2008-08-15" 70.489998 71.980003 69.709999 71.599998 17615400 55.252124
"2008-08-18" 71.32 72 71.029999 71.269997 12509100 54.997469
"2008-08-19" 71.019997 71.720001 70.650002 70.720001 12332900 54.57305
"2008-08-20" 70.68 70.760002 69.68 70.300003 10981000 54.248947
"2008-08-21" 69.830002 70.110001 69.290001 69.900002 9722500 53.940275
"2008-08-22" 70.07 71.800003 70.07 71.610001 11870400 55.259843
"2008-08-25" 71.330002 71.43 69.919998 70.129997 9493700 54.117757
"2008-08-26" 70.029999 70.360001 69.580002 69.839996 8432900 53.89397
"2008-08-27" 69.68 70.239998 69.379997 70.059998 8307800 54.06374
"2008-08-28" 70.349998 71.199997 69.809998 71.010002 8106700 54.796837
"2008-08-29" 70.709999 71.080002 69.739998 69.769997 9569400 53.839953
"2008-09-02" 70.349998 71.43 70.150002 70.470001 11255200 54.380131
"2008-09-03" 70.419998 71.5 70.18 71.419998 10433900 55.113222
"2008-09-04" 71.160004 71.519997 70.370003 70.440002 12298000 54.356981
"2008-09-05" 70.389999 71.07 69.730003 70.779999 11578800 54.619349
"2008-09-08" 71.330002 72.480003 71.309998 72.370003 16521200 55.84632
"2008-09-09" 71.660004 72.459999 71.470001 71.889999 18542200 55.475912
"2008-09-10" 71.849998 73.540001 71.809998 72.389999 19047700 55.861751
"2008-09-11" 71.800003 73.160004 71.580002 73.080002 16200400 56.39421
"2008-09-12" 72.330002 73.25 72.330002 73.150002 11378700 56.448227
"2008-09-15" 72.339996 73.57 72.139999 72.139999 19748500 55.668831
"2008-09-16" 71.519997 73 71.300003 72 21425800 55.560797
"2008-09-17" 71.68 72.019997 70.839996 70.940002 25324200 54.74282
"2008-09-18" 71.220001 72.959999 70.400002 71.309998 28178600 55.028337
"2008-09-19" 72.559998 72.75 68.150002 70.360001 28562500 54.295246
"2008-09-22" 70.010002 70.400002 67.760002 68.040001 14998700 52.504954
"2008-09-23" 68.139999 69.639999 67.07 67.279999 15133400 51.918477
"2008-09-24" 67.43 68.870003 67.209999 68.739998 13053800 53.045126
"2008-09-25" 69.019997 70.199997 68.040001 68.510002 17513200 52.867643
"2008-09-26" 67.82 69.419998 67.82 68.839996 13417000 53.122292
"2008-09-29" 68.150002 69.5 66 66.75 23388500 51.509489
"2008-09-30" 67.190002 69.919998 67.050003 69.690002 23102600 53.778223
"2008-10-01" 69.339996 71.440002 69.339996 71.269997 17760000 54.997469
"2008-10-02" 70.910004 71.940002 70.519997 71.440002 21833600 55.128659
"2008-10-03" 71.019997 71.800003 70.07 71.019997 22923700 54.80455
"2008-10-06" 69.769997 70.459999 67.019997 68.580002 25914800 52.92166
"2008-10-07" 69.029999 69.690002 66.080002 66.25 23857700 51.12365
"2008-10-08" 65.779999 69.010002 64.459999 66.099998 37290900 51.007897
"2008-10-09" 66.139999 66.580002 60.689999 60.880001 30092600 46.979741
"2008-10-10" 58.77 63 54.919998 59.560001 47113800 45.961127
"2008-10-13" 61.669998 63.93 61 63.290001 25023000 48.839484
"2008-10-14" 65.550003 65.879997 62.560001 64.099998 29454500 49.464541
"2008-10-15" 63.279999 63.889999 58.630001 59.82 23606500 46.161762
"2008-10-16" 59.91 62.25 57.119999 61.77 27622600 47.666534
"2008-10-17" 60.650002 63.790001 59.830002 61.740002 19589700 47.643384
"2008-10-20" 62.540001 64.120003 61.099998 63.91 16636400 49.317924
"2008-10-21" 63.470001 64.290001 62.639999 62.959999 12739400 48.584829
"2008-10-22" 61.389999 61.540001 58.349998 58.759998 34940700 45.633705
"2008-10-23" 59.130001 61.299999 57.220001 60.57 25829200 47.039373
"2008-10-24" 56.900002 60.34 56.619999 58.869999 26572200 45.719133
"2008-10-27" 58.029999 60.5 57 57.369999 23484700 44.554215
"2008-10-28" 58.400002 63.490002 57.07 63.23 35638500 49.10516
"2008-10-29" 63.009998 63.98 59.41 60.990002 31023600 47.365552
"2008-10-30" 62.330002 63.5 61.439999 63.080002 36499800 48.98867
"2008-10-31" 62.959999 64.93 62.759998 64.540001 42624100 50.122523
"2008-11-03" 64.720001 65.25 64.07 64.400002 50502400 50.013798
"2008-11-04" 65.300003 66.480003 65.099998 66.07 46653300 51.310738
"2008-11-05" 65.410004 66.129997 63.810001 63.810001 71833400 49.555597
"2008-11-06" 64.050003 65.470001 62.540001 63.349998 49444500 49.198353
"2008-11-07" 63.700001 64.830002 63.43 64.489998 19003000 50.08369
"2008-11-10" 65.459999 65.779999 64.029999 64.949997 16157100 50.44093
"2008-11-11" 64.650002 64.879997 63.23 63.82 16256000 49.563361
"2008-11-12" 63.5 63.5 61.5 61.849998 26012800 48.033435
"2008-11-13" 61.709999 66.82 60.869999 65.050003 44886300 50.518596
"2008-11-14" 64.870003 66 61.959999 63.110001 42262700 49.011968
"2008-11-17" 63 64.540001 61.41 62.509998 23074600 48.545999
"2008-11-18" 62.25 64.489998 60.759998 64.25 35518000 49.897305
"2008-11-19" 63.880001 64.660004 62.110001 62.27 23344900 48.359614
"2008-11-20" 61.669998 63.419998 59 59.330002 31313100 46.076376
"2008-11-21" 60.049999 63.330002 58.290001 63.09 34196200 48.996435
"2008-11-24" 63.439999 65 62.68 64.68 26076500 50.231248
"2008-11-25" 64.540001 65.449997 53.77 63.18 22843100 49.06633
"2008-11-26" 61.77 63.189999 61.400002 63.16 15151600 49.050798
"2008-11-28" 63.040001 64.550003 63.040001 64.349998 7768400 49.974965
"2008-12-01" 63.73 63.799999 60.349998 60.490002 20431200 46.977246
"2008-12-02" 61.599998 61.650002 59.349998 61.439999 20242400 47.715025
"2008-12-03" 60.52 63.130001 60.5 62.880001 19967600 48.833347
"2008-12-04" 62.279999 62.93 60.580002 61.25 17919600 47.567469
"2008-12-05" 60.810001 62.93 59.400002 62.630001 22060500 48.639194
"2008-12-08" 63.009998 64 62.02 62.490002 20894200 48.530469
"2008-12-09" 61.970001 62.25 59.360001 59.790001 21421800 46.433617
"2008-12-10" 60.27 60.66 58.509998 59.119999 14721200 45.913286
"2008-12-11" 57.77 59.860001 57.5 58.580002 18856600 45.493917
"2008-12-12" 58.330002 59.23 57.049999 58.939999 16817900 45.773495
"2008-12-15" 58.150002 59.849998 58.150002 59.360001 12230800 46.099674
"2008-12-16" 59.900002 61.75 59.580002 61.619999 17789000 47.854815
"2008-12-17" 60.990002 61.389999 60.009998 60.700001 16119000 47.140334
"2008-12-18" 61 62.169998 59.5 60.310001 17195600 46.837455
"2008-12-19" 60.799999 61.98 59.75 60.18 23247400 46.736495
"2008-12-22" 60.889999 60.889999 59.25 60.459999 11407100 46.953945
"2008-12-23" 60.57 61 59.669998 59.830002 10645200 46.464682
"2008-12-24" 59.950001 60.700001 59.880001 60.389999 4036600 46.899583
"2008-12-26" 60.599998 61 60.09 60.529999 4455600 47.008308
"2008-12-29" 60.779999 60.779999 59.43 60.200001 8586300 46.752028
"2008-12-30" 60.5 61.470001 60.419998 61.119999 10007100 47.466509
"2008-12-31" 61.349998 62.200001 61.07 61.82 10844800 48.010138
"2009-01-02" 61.689999 62.970001 61.060001 62.799999 11135700 48.771217
"2009-01-05" 62.32 62.439999 61.59 62.349998 14322800 48.421741
"2009-01-06" 62.5 62.950001 61.509998 62.169998 13401600 48.281951
"2009-01-07" 61.330002 61.66 60.639999 61.080002 12415600 47.435447
"2009-01-08" 60.91 61.25 60 60.41 11508100 46.915115
"2009-01-09" 60.639999 60.799999 59.75 59.860001 10843200 46.48798
"2009-01-12" 59.75 60.419998 59.689999 59.939999 11373200 46.550107
"2009-01-13" 59.959999 60.290001 59.02 59.470001 15791900 46.185101
"2009-01-14" 59.049999 59.18 57.220001 57.860001 16108100 44.934756
"2009-01-15" 57.09 57.48 56.549999 57.459999 18807200 44.62411
"2009-01-16" 58.080002 58.25 57.119999 57.73 18904200 44.833796
"2009-01-20" 57.77 58.450001 57.23 57.43 17999300 44.600813
"2009-01-21" 58.200001 58.200001 56.490002 57.57 18204700 45.023123
"2009-01-22" 57.380001 57.560001 56.27 56.959999 19133700 44.546067
"2009-01-23" 56.540001 56.610001 55.59 56 21067500 43.795291
"2009-01-26" 55.950001 56.919998 55.610001 56.369999 17032100 44.084652
"2009-01-27" 56.48 57.389999 56.200001 56.700001 11962900 44.342733
"2009-01-28" 57.5 58.380001 56.900002 58.18 17743200 45.50018
"2009-01-29" 57.790001 59 57.560001 58.220001 14550300 45.531463
"2009-01-30" 56.5 56.84 54.240002 54.5 35110700 42.622203
"2009-02-02" 54 54.380001 52.209999 53.049999 19427200 41.488217
"2009-02-03" 53.490002 54.09 52.540001 53.91 14898500 42.160788
"2009-02-04" 54.330002 54.450001 52.209999 52.52 14760300 41.073727
"2009-02-05" 52.290001 53.599998 52.130001 53.32 17727500 41.699374
"2009-02-06" 53.419998 54.459999 53.060001 54 15338000 42.231174
"2009-02-09" 53.889999 53.98 52.669998 52.939999 13422200 41.40219
"2009-02-10" 52.740002 53.459999 50.970001 51.450001 22520700 40.236925
"2009-02-11" 51.799999 51.91 50.860001 51.16 16404400 40.010127
"2009-02-12" 50.93 51.400002 49.950001 51.279999 18019300 40.103973
"2009-02-13" 51.369999 51.68 50.73 51.09 11644800 39.955383
"2009-02-17" 50 50.939999 49.279999 50.110001 20833900 39.188966
"2009-02-18" 49.84 51.169998 49.75 50.950001 16755100 39.845895
"2009-02-19" 51.5 52.049999 51.029999 51.130001 13503700 39.986666
"2009-02-20" 50.240002 51.360001 49.799999 50.25 19555100 39.298453
"2009-02-23" 50.490002 50.490002 48.790001 48.900002 15129900 38.242675
"2009-02-24" 49.279999 50.18 48.970001 49.77 14983500 38.923066
"2009-02-25" 49.59 50.48 49.220001 49.919998 17411600 39.040373
"2009-02-26" 50.099998 50.200001 48.900002 48.970001 13606800 38.297419
"2009-02-27" 48.66 49.110001 47.759998 48.169998 20748000 37.67177
"2009-03-02" 47.32 47.93 46.799999 46.869999 19033100 36.655094
"2009-03-03" 47.330002 47.880001 46.380001 46.630001 19531800 36.467402
"2009-03-04" 46.93 48 46.669998 47.310001 15699900 36.999202
"2009-03-05" 46.450001 46.810001 44.93 45.400002 19466600 35.50547
"2009-03-06" 45.869999 46.59 44.630001 45.709999 19553000 35.747906
"2009-03-09" 45.299999 45.599998 43.93 44.18 16927300 34.551357
"2009-03-10" 44.509998 45.189999 44.369999 45.169998 20635700 35.325593
"2009-03-11" 45.59 45.740002 44.759998 45.07 13395900 35.247389
"2009-03-12" 44.889999 45.900002 44.52 45.779999 13715200 35.80265
"2009-03-13" 46.099998 47.080002 45.66 46.950001 13905600 36.71766
"2009-03-16" 47.369999 48.41 47.169998 47.82 15181900 37.39805
"2009-03-17" 47.950001 48.139999 47.41 47.98 11481500 37.52318
"2009-03-18" 47.75 48.75 46.990002 48.02 16707400 37.554463
"2009-03-19" 48.240002 48.419998 46.200001 46.310001 16169800 36.217143
"2009-03-20" 46.549999 46.939999 45.52 45.59 25558100 35.65406
"2009-03-23" 46.110001 47.799999 46 47.740002 16278000 37.335487
"2009-03-24" 47.419998 48.209999 46.889999 47.07 12158800 36.811506
"2009-03-25" 47.700001 48.599998 47.200001 48.060001 15275900 37.585746
"2009-03-26" 48.27 48.82 47.509998 48.759998 16256400 38.133185
"2009-03-27" 48.209999 49.029999 48.130001 48.57 10402200 37.984594
"2009-03-30" 48.040001 48.099998 46.57 47.279999 12747900 36.975738
"2009-03-31" 47.560001 47.830002 46.950001 47.09 13847500 36.827148
"2009-04-01" 46.75 48.48 46.290001 48.209999 17104300 37.703053
"2009-04-02" 48.720001 50.290001 48.720001 49.419998 18320500 38.649343
"2009-04-03" 49.540001 49.75 48.720001 49.630001 14799800 38.813578
"2009-04-06" 49.459999 49.970001 48.91 49.650002 10345400 38.829219
"2009-04-07" 49.419998 49.419998 48.529999 48.68 9801300 38.070621
"2009-04-08" 48.799999 49 47.880001 48.470001 9434300 37.90639
"2009-04-09" 49.169998 49.290001 48.369999 49.189999 14766300 38.46947
"2009-04-13" 48.880001 49.029999 47.950001 48.040001 12908700 37.570104
"2009-04-14" 47.98 48.029999 46.98 47.25 15096100 36.952277
"2009-04-15" 47.68 48.860001 47.650002 48.75 14181600 38.125365
"2009-04-16" 49.200001 50.740002 49.110001 50.43 16333200 39.439224
"2009-04-17" 51.150002 51.959999 50.82 51.66 21662400 40.401156
"2009-04-20" 51.57 51.970001 50.619999 50.73 15444400 39.673841
"2009-04-21" 50.82 51.669998 49.5 51.369999 12604100 40.174358
"2009-04-22" 50.959999 50.959999 49.540001 49.599998 13385400 39.125233
"2009-04-23" 49.84 49.84 48.75 49.32 11859200 38.904365
"2009-04-24" 49.5 49.889999 49.02 49.509998 11324200 39.054239
"2009-04-27" 49.07 50.41 49.07 49.970001 9603900 39.417097
"2009-04-28" 49.75 50.18 49.25 49.689999 9004800 39.196226
"2009-04-29" 49.91 50.970001 49.82 50.419998 11399200 39.772061
"2009-04-30" 50.23 50.23 48.25 49.439999 24582200 38.999022
"2009-05-01" 49.599998 49.75 48.549999 49.5 11888500 39.046352
"2009-05-04" 49.970001 51.029999 49.689999 50.990002 12625200 40.221688
"2009-05-05" 50.759998 50.990002 49.509998 49.790001 12299300 39.27511
"2009-05-06" 50 50.860001 49.900002 50.84 14932300 40.103365
"2009-05-07" 51 52.189999 50.619999 51.34 13718200 40.497773
"2009-05-08" 52 52.189999 51.189999 51.57 13417100 40.6792
"2009-05-11" 51.419998 51.549999 50.23 50.369999 13896700 39.732621
"2009-05-12" 50.400002 51.349998 50 50.939999 13779000 40.182245
"2009-05-13" 50.529999 51.209999 50.110001 50.959999 11238900 40.198022
"2009-05-14" 51.02 51.639999 50.75 50.799999 11105800 40.071812
"2009-05-15" 51.43 51.43 50.369999 50.669998 14120300 39.969265
"2009-05-18" 50.98 52.610001 50.919998 52.52 14066100 41.428575
"2009-05-19" 52.57 53.509998 52.27 52.950001 15215200 41.767765
"2009-05-20" 53.740002 54.77 53.560001 54.02 15964200 42.611797
"2009-05-21" 53.48 53.48 52.509998 53.02 11225900 41.822982
"2009-05-22" 53.07 53.740002 52.959999 53.029999 6765000 41.830869
"2009-05-26" 52.939999 54.099998 52.669998 53.779999 10918600 42.422481
"2009-05-27" 53.720001 53.779999 51.580002 51.779999 14497600 40.84485
"2009-05-28" 52.259998 52.669998 51.110001 52.59 16611400 41.483792
"2009-05-29" 52.619999 52.68 51.5 51.939999 15133700 40.97106
"2009-06-01" 52.549999 53.650002 52.360001 53.360001 12487300 42.09118
"2009-06-02" 53.23 54.130001 53.16 53.709999 11923400 42.367264
"2009-06-03" 53.380001 53.84 52.900002 53.810001 12643500 42.446147
"2009-06-04" 53.759998 53.860001 52.970001 53.349998 9987000 42.08329
"2009-06-05" 53.560001 53.950001 52.919998 53.18 10551000 41.949193
"2009-06-08" 52.93 53.580002 52.59 53.139999 10651800 41.917639
"2009-06-09" 52.84 52.900002 52.25 52.41 11606000 41.341805
"2009-06-10" 52.689999 52.93 51.57 52.080002 13082500 41.081497
"2009-06-11" 52.049999 52.740002 51.950001 52.009998 10862400 41.026277
"2009-06-12" 51.880001 52.77 51.73 52.549999 10352700 41.452238
"2009-06-15" 52.380001 52.380001 51.07 51.330002 12158000 40.489886
"2009-06-16" 51.610001 51.610001 50.029999 50.099998 15721900 39.51964
"2009-06-17" 50.130001 50.75 50 50.009998 12696700 39.448647
"2009-06-18" 50.07 51.360001 50.009998 51.169998 12999600 40.363672
"2009-06-19" 51.279999 51.470001 50.240002 50.639999 19541900 39.945601
"2009-06-22" 50.330002 50.869999 50.209999 50.560001 12992200 39.882498
"2009-06-23" 50.52 50.82 50.389999 50.549999 10611800 39.874608
"2009-06-24" 50.580002 50.98 50.060001 50.549999 12399000 39.874608
"2009-06-25" 50.43 52.029999 50.119999 51.68 13723300 40.76597
"2009-06-26" 51.459999 52.029999 51.049999 51.75 25128800 40.821187
"2009-06-29" 51.919998 52.400002 51.599998 52.23 8899900 41.199818
"2009-06-30" 52.23 52.23 50.75 51.099998 14393700 40.308456
"2009-07-01" 51.470001 52.529999 51.279999 52 14314300 41.01839
"2009-07-02" 51.790001 51.830002 50.740002 51.110001 15212000 40.316345
"2009-07-06" 50.75 52.419998 50.52 52.169998 16040900 41.152488
"2009-07-07" 51.990002 52.439999 51.630001 51.91 13430500 40.947397
"2009-07-08" 52.02 52.810001 51.540001 52.639999 16899500 41.523232
"2009-07-09" 52.650002 52.75 52.18 52.41 11648100 41.341805
"2009-07-10" 52.18 52.5 51.939999 52.220001 9267400 41.191931
"2009-07-13" 52.060001 53.139999 52.049999 52.98 12289100 41.791429
"2009-07-14" 53.07 53.77 52.740002 53.540001 12817300 42.233167
"2009-07-15" 53.610001 54.73 53.5 54.650002 15161300 43.108752
"2009-07-16" 54.650002 55.439999 54.5 55.209999 12622000 43.550486
"2009-07-17" 55.259998 55.919998 54.93 55.919998 13344900 44.110545
"2009-07-20" 56.009998 56.029999 55.150002 55.560001 10925100 43.826574
"2009-07-21" 55.939999 56.18 52 55.490002 11131800 43.771357
"2009-07-22" 55.16 55.360001 54.650002 54.869999 10000100 43.628234
"2009-07-23" 54.93 55.560001 54.799999 55.16 15014200 43.858819
"2009-07-24" 55.639999 55.900002 55.330002 55.84 8710300 44.399501
"2009-07-27" 55.889999 55.98 55.349998 55.779999 6866800 44.351793
"2009-07-28" 55.599998 55.959999 55.279999 55.709999 8142400 44.296135
"2009-07-29" 55.560001 56.369999 55.560001 56.119999 9666300 44.622134
"2009-07-30" 56.57 57 55.93 56.23 11966500 44.709597
"2009-07-31" 56.200001 56.75 55.43 55.509998 12663900 44.13711
"2009-08-03" 55.959999 56 55 55.610001 11225600 44.216624
"2009-08-04" 55.419998 55.919998 55.299999 55.459999 10988300 44.097355
"2009-08-05" 53.740002 54.169998 53.32 53.91 21314600 42.864919
"2009-08-06" 53.810001 53.91 51.139999 51.459999 29715100 40.916875
"2009-08-07" 51.84 52.82 51.459999 52.029999 16314800 41.370093
"2009-08-10" 51.919998 52.279999 51.580002 52.169998 11763800 41.481409
"2009-08-11" 52.110001 52.279999 51.93 51.93 9293400 41.290582
"2009-08-12" 52 52.490002 51.849998 52.080002 10148400 41.409851
"2009-08-13" 52.290001 52.34 51.75 52.299999 10486500 41.584775
"2009-08-14" 52.549999 52.810001 51.869999 52.369999 12069600 41.640434
"2009-08-17" 52.32 52.59 52.119999 52.209999 11384000 41.513215
"2009-08-18" 52.400002 52.66 52.080002 52.450001 8342800 41.704045
"2009-08-19" 52.27 53.040001 52.27 52.799999 12152600 41.982335
"2009-08-20" 52.93 53.139999 52.650002 53.02 8471400 42.157263
"2009-08-21" 53.450001 53.77 53 53.580002 13272800 42.602531
"2009-08-24" 53.77 53.919998 52.970001 53.34 11781900 42.411701
"2009-08-25" 53.459999 53.990002 53.16 53.400002 12681600 42.459409
"2009-08-26" 53.41 53.799999 53.279999 53.360001 9380600 42.427604
"2009-08-27" 53.299999 53.400002 52.700001 53.060001 10394900 42.189068
"2009-08-28" 53.110001 53.389999 52.66 53.189999 8998800 42.292432
"2009-08-31" 53 54.119999 52.810001 54.110001 15366900 43.023944
"2009-09-01" 53.849998 54.040001 52.869999 53.02 14424400 42.157263
"2009-09-02" 52.950001 53.220001 52.75 52.799999 8875200 41.982335
"2009-09-03" 52.950001 53.02 52.52 52.869999 9120800 42.037994
"2009-09-04" 52.790001 53 52.66 52.860001 7527700 42.030044
"2009-09-08" 53.450001 54.200001 53.209999 54.200001 15674300 43.095505
"2009-09-09" 54.200001 54.299999 53.529999 53.759998 11148100 42.74565
"2009-09-10" 55.23 56.32 55.18 56.040001 26758300 44.558526
"2009-09-11" 56.110001 56.400002 55.400002 55.639999 12500400 44.240476
"2009-09-14" 55.23 55.490002 55.049999 55.299999 11139000 43.970135
"2009-09-15" 55.560001 55.630001 54.889999 55.029999 11674300 43.755453
"2009-09-16" 55.080002 55.450001 54.610001 55.310001 12932200 43.978088
"2009-09-17" 55.330002 56.110001 55.299999 55.529999 10665300 44.153013
"2009-09-18" 56.57 57.509998 56.5 57.32 25880200 45.576278
"2009-09-21" 57.349998 57.459999 56.75 57.099998 11672200 45.401351
"2009-09-22" 57.299999 57.509998 56.959999 57.240002 11517000 45.51267
"2009-09-23" 57.34 58.049999 57.150002 57.25 14611400 45.52062
"2009-09-24" 57.380001 57.970001 57.299999 57.84 13589500 45.989741
"2009-09-25" 58 58.5 57.919998 58.009998 13477500 46.12491
"2009-09-28" 58.209999 58.66 58.009998 58.16 9008100 46.244179
"2009-09-29" 58.34 58.369999 57.759998 57.91 7625300 46.045399
"2009-09-30" 57.84 58.139999 57.34 57.919998 14047300 46.053349
"2009-10-01" 57.630001 57.630001 56.439999 56.619999 15894300 45.019694
"2009-10-02" 56.400002 56.91 56.200001 56.75 13087600 45.12306
"2009-10-05" 56.790001 56.939999 56.02 56.68 10879600 45.067402
"2009-10-06" 56.880001 57.240002 56.790001 57.029999 12000200 45.345693
"2009-10-07" 57.009998 57.080002 56.759998 56.950001 7593900 45.282085
"2009-10-08" 57.369999 57.849998 57.139999 57.650002 12817100 45.838669
"2009-10-09" 57.34 57.630001 57.299999 57.560001 6466800 45.767108
"2009-10-12" 57.669998 58.369999 57.419998 57.5 7928200 45.7194
"2009-10-13" 57.369999 57.369999 56.830002 57.259998 11280500 45.52857
"2009-10-14" 57.490002 57.490002 57.029999 57.310001 8385300 45.568328
"2009-10-15" 57.279999 57.43 56.869999 57.240002 11793900 45.51267
"2009-10-16" 57.119999 57.689999 57.099998 57.439999 12248700 45.671692
"2009-10-19" 57.509998 58.02 57.220001 57.790001 7892600 45.949986
"2009-10-20" 57.93 58.849998 57.880001 58.130001 11321300 46.220326
"2009-10-21" 57.919998 58.240002 57.400002 57.490002 11468700 46.06009
"2009-10-22" 57.48 58.32 57.369999 58.130001 10267200 46.572847
"2009-10-23" 58.130001 58.130001 57.209999 57.639999 10811700 46.180266
"2009-10-26" 57.650002 57.860001 56.580002 56.900002 10452900 45.587391
"2009-10-27" 56.880001 57.419998 56.669998 57.18 10433200 45.811722
"2009-10-28" 56.98 57.919998 56.970001 57.23 15642700 45.85178
"2009-10-29" 59.389999 59.98 58.91 59.540001 26539900 47.702517
"2009-10-30" 59.18 59.540001 57.860001 58 21382000 46.468693
"2009-11-02" 58.389999 58.990002 58 58.950001 14739500 47.229818
"2009-11-03" 58.450001 58.919998 58.200001 58.580002 12101200 46.933381
"2009-11-04" 58.939999 59.66 58.700001 59.029999 13176000 47.293912
"2009-11-05" 59.240002 60.639999 59.080002 60.470001 16328800 48.447619
"2009-11-06" 60.169998 61.380001 60 61.040001 16008900 48.904294
"2009-11-09" 61.189999 61.900002 60.84 61.849998 14313000 49.553251
"2009-11-10" 61.580002 62.360001 61.470001 61.860001 15118900 49.561265
"2009-11-11" 61.869999 62.279999 61.52 62.23 9838800 49.857702
"2009-11-12" 62.110001 62.119999 61.220001 61.299999 14167900 49.1126
"2009-11-13" 61.299999 61.849998 61.040001 61.610001 11793200 49.360969
"2009-11-16" 62 62.68 61.93 62.27 12542100 49.88975
"2009-11-17" 62.18 62.68 62.080002 62.310001 11532100 49.921798
"2009-11-18" 62.189999 62.450001 61.740002 62.41 11983300 50.001916
"2009-11-19" 62.16 62.290001 61.509998 62.150002 9302600 49.793609
"2009-11-20" 62 62.220001 61.48 61.799999 12353500 49.513193
"2009-11-23" 62.200001 62.959999 62.119999 62.73 10581500 50.258294
"2009-11-24" 62.77 62.950001 62.380001 62.799999 9769700 50.314377
"2009-11-25" 62.939999 63.48 62.700001 62.869999 8235200 50.37046
"2009-11-27" 61.889999 62.75 61.599998 62.48 6195500 50.057998
"2009-11-30" 62.369999 63 62.119999 62.349998 12382400 49.953843
"2009-12-01" 62.610001 63.349998 62.599998 62.91 9560600 50.402508
"2009-12-02" 62.93 63.389999 62.849998 63.189999 9023800 50.626838
"2009-12-03" 63.09 63.360001 62.419998 62.560001 9844300 50.122094
"2009-12-04" 63.150002 63.299999 62.25 62.599998 11300000 50.154139
"2009-12-07" 62.389999 62.73 62.040001 62.470001 8948000 50.049988
"2009-12-08" 62.139999 62.299999 61.599998 61.869999 11168700 49.569275
"2009-12-09" 61.93 62.41 61.700001 62.240002 9118300 49.865716
"2009-12-10" 62.349998 62.849998 62.080002 62.240002 10030400 49.865716
"2009-12-11" 62.290001 62.849998 62.209999 62.34 8932500 49.945833
"2009-12-14" 62.540001 63.080002 62.389999 63.009998 9535800 50.482625
"2009-12-15" 62.700001 62.82 61.889999 62.119999 11430900 49.769571
"2009-12-16" 62.380001 62.669998 62.119999 62.16 9871800 49.801619
"2009-12-17" 62 62.119999 61.540001 61.59 10983600 49.344945
"2009-12-18" 61.98 62 60.41 61.549999 22847800 49.312897
"2009-12-21" 61.650002 61.849998 61.23 61.299999 9550100 49.1126
"2009-12-22" 61.139999 61.5 61.02 61.299999 7178900 49.1126
"2009-12-23" 61.060001 61.349998 60.759998 61.310001 5630600 49.120614
"2009-12-24" 61.25 61.48 61.049999 61.279999 3357000 49.096576
"2009-12-28" 61.52 61.650002 60.790001 61.25 6880600 49.072542
"2009-12-29" 61.16 61.880001 61.150002 61.580002 7281400 49.336934
"2009-12-30" 61.380001 61.889999 61.16 61.369999 5666200 49.168683
"2009-12-31" 61.52 61.529999 60.560001 60.630001 5942200 48.575808
"2010-01-04" 61.110001 61.310001 60.630001 61.119999 9190800 48.968387
"2010-01-05" 61.130001 61.279999 60.599998 61.139999 8649400 48.984411
"2010-01-06" 60.939999 60.959999 60.5 60.849998 9908400 48.752067
"2010-01-07" 60.580002 60.700001 60.240002 60.52 8972800 48.487678
"2010-01-08" 60.360001 60.529999 60.060001 60.439999 8464600 48.423581
"2010-01-11" 60.080002 60.27 59.009998 60.200001 14774600 48.231299
"2010-01-12" 60.700001 61.360001 60.5 60.889999 13460700 48.784115
"2010-01-13" 61.040001 61.790001 60.91 61.52 16968100 49.288862
"2010-01-14" 61.419998 61.740002 61.380001 61.580002 9139500 49.336934
"2010-01-15" 61.599998 61.860001 60.439999 60.82 15768300 48.728032
"2010-01-19" 60.799999 61.830002 60.799999 61.720001 11577700 49.449099
"2010-01-20" 60.970001 61.040001 60.099998 60.450001 11557800 48.779341
"2010-01-21" 60.560001 60.93 59.450001 59.84 14298400 48.287109
"2010-01-22" 59.75 60.689999 59.220001 60.310001 17703200 48.66637
"2010-01-25" 60.830002 60.98 60.150002 60.630001 11630800 48.92459
"2010-01-26" 60.169998 60.950001 60 60.689999 13079000 48.973004
"2010-01-27" 60.459999 60.98 59.950001 60.810001 15228400 49.069839
"2010-01-28" 61.669998 63.310001 61.580002 61.68 26930000 49.771873
"2010-01-29" 61.91 62.240002 61.470001 61.549999 17067100 49.66697
"2010-02-01" 61.849998 62.240002 61.509998 61.990002 12908100 50.022025
"2010-02-02" 61.93 63.040001 61.66 62.900002 17680700 50.756337
"2010-02-03" 62.740002 62.860001 62.360001 62.650002 11083500 50.554603
"2010-02-04" 62.200001 62.34 61.310001 61.400002 14306600 49.545932
"2010-02-05" 61.09 61.439999 60.43 61.299999 14844400 49.465236
"2010-02-08" 61.060001 61.509998 60.810001 61.009998 11431800 49.231224
"2010-02-09" 61.380001 62 61.009998 61.759998 11427100 49.836426
"2010-02-10" 61.740002 61.849998 61.220001 61.669998 9854600 49.763802
"2010-02-11" 61.419998 62.16 61.27 61.959999 10383400 49.997814
"2010-02-12" 61.759998 62.130001 61.290001 61.759998 16188300 49.836426
"2010-02-16" 62.599998 62.869999 62.349998 62.830002 13273100 50.699852
"2010-02-17" 62.799999 62.970001 62.509998 62.849998 14384400 50.715988
"2010-02-18" 62.73 63.5 62.349998 63.389999 17709000 51.151735
"2010-02-19" 63.27 63.740002 63.02 63.450001 10897800 51.200152
"2010-02-22" 63.689999 63.880001 63.299999 63.419998 9675300 51.175942
"2010-02-23" 63.23 63.82 62.919998 63.209999 11948500 51.006486
"2010-02-24" 63.220001 63.959999 63.130001 63.889999 12808800 51.555203
"2010-02-25" 63.23 63.860001 63.009998 63.700001 10085600 51.401886
"2010-02-26" 63.75 63.880001 63.139999 63.279999 10640900 51.062971
"2010-03-01" 63.459999 63.799999 63.150002 63.509998 7748600 51.248566
"2010-03-02" 63.720001 63.869999 63.34 63.709999 8004000 51.409954
"2010-03-03" 63.66 63.900002 63.43 63.549999 8608300 51.280844
"2010-03-04" 63.650002 64.150002 63.41 63.669998 8600300 51.377676
"2010-03-05" 63.689999 63.779999 63.049999 63.689999 10101100 51.393815
"2010-03-08" 63.549999 63.669998 63.029999 63.189999 11293300 50.990347
"2010-03-09" 63.080002 63.5 63.049999 63.299999 7100900 51.07911
"2010-03-10" 63.23 63.290001 62.860001 63.009998 9813200 50.845098
"2010-03-11" 62.759998 63.18 62.509998 63.169998 10047900 50.974208
"2010-03-12" 63.330002 63.549999 63.060001 63.32 8099000 51.095249
"2010-03-15" 63.189999 63.700001 63.189999 63.700001 7674900 51.401886
"2010-03-16" 63.720001 63.900002 63.419998 63.529999 8939300 51.264705
"2010-03-17" 63.779999 64.029999 63.369999 64.010002 10135400 51.652038
"2010-03-18" 63.900002 64.129997 63.650002 63.73 8867400 51.426093
"2010-03-19" 63.84 64 63.52 63.84 17458100 51.514857
"2010-03-22" 63.52 64.099998 63.52 63.880001 9648000 51.547135
"2010-03-23" 63.93 64.580002 63.66 64.529999 11807900 52.071642
"2010-03-24" 64.330002 64.400002 63.48 63.610001 11732100 51.329262
"2010-03-25" 63.939999 64.120003 63.580002 63.619999 8203200 51.33733
"2010-03-26" 63.68 63.93 63.400002 63.689999 10630300 51.393815
"2010-03-29" 63.73 64.040001 63.59 63.73 8176700 51.426093
"2010-03-30" 63.73 63.970001 63.509998 63.66 6113600 51.369608
"2010-03-31" 63.529999 63.669998 63.18 63.27 8193800 51.054903
"2010-04-01" 63.470001 63.700001 63.200001 63.360001 10554900 51.127528
"2010-04-05" 63.389999 63.889999 63.299999 63.759998 8579800 51.4503
"2010-04-06" 63.580002 63.59 63.009998 63.110001 11052300 50.925793
"2010-04-07" 62.91 63 62.209999 62.5 14043500 50.433561
"2010-04-08" 62.450001 62.849998 62.119999 62.560001 8458800 50.481979
"2010-04-09" 62.57 63 62.509998 62.73 9146700 50.619156
"2010-04-12" 62.450001 62.98 62.41 62.700001 9164400 50.594949
"2010-04-13" 62.599998 63.34 62.580002 63 11229400 50.83703
"2010-04-14" 62.919998 63.23 62.709999 63.189999 7685600 50.990347
"2010-04-15" 63.029999 63.139999 62.720001 63 11314800 50.83703
"2010-04-16" 62.799999 63.490002 62.630001 62.849998 12568700 50.715988
"2010-04-19" 62.82 63.25 62.700001 63.220001 9548900 51.014557
"2010-04-20" 63.470001 63.490002 63.029999 63.189999 11230400 50.990347
"2010-04-21" 63.209999 63.66 63.119999 63.630001 9858500 51.345401
"2010-04-22" 63.509998 63.740002 63.23 63.59 8372900 51.313123
"2010-04-23" 63.48 63.639999 63.200001 63.540001 8452600 51.272776
"2010-04-26" 63.450001 64 63.400002 63.939999 9262400 51.595549
"2010-04-27" 63.240002 63.900002 63.040001 63.110001 12849900 50.925793
"2010-04-28" 62.650002 63.459999 62.41 63.169998 13090000 51.366518
"2010-04-29" 62.279999 62.970001 60.830002 62.200001 27302400 50.577767
"2010-04-30" 62.529999 63 62.110001 62.16 15768900 50.54524
"2010-05-03" 62.419998 62.84 61.84 62.68 9756600 50.968077
"2010-05-04" 62.299999 62.529999 61.560001 61.709999 11402600 50.179323
"2010-05-05" 61.619999 62.57 61.5 62.16 11611000 50.54524
"2010-05-06" 61.91 62.669998 39.369999 60.75 28560400 49.398702
"2010-05-07" 60.610001 61.200001 60 60.310001 23976600 49.040919
"2010-05-10" 61.57 62.700001 61.16 62.419998 16011300 50.756657
"2010-05-11" 62.040001 62.970001 61.98 62.369999 12397400 50.716
"2010-05-12" 62.110001 63.130001 62.099998 63.02 11004800 51.244547
"2010-05-13" 62.91 63.419998 62.73 62.75 11157600 51.024997
"2010-05-14" 62.759998 63.200001 62.150002 62.540001 14651600 50.854237
"2010-05-17" 63.009998 63.48 62.66 63.380001 14659000 51.537281
"2010-05-18" 63.400002 63.950001 63.130001 63.209999 15873100 51.399044
"2010-05-19" 63.099998 63.599998 62.810001 63.220001 15928300 51.407177
"2010-05-20" 62.470001 62.540001 61.580002 61.610001 23365800 50.09801
"2010-05-21" 60.400002 61.880001 60.369999 61.849998 23162500 50.293163
"2010-05-24" 61.43 61.98 61 61.400002 12718900 49.92725
"2010-05-25" 60.150002 61.119999 60.049999 61.049999 18250900 49.642646
"2010-05-26" 60.869999 61.209999 60.330002 60.439999 17432200 49.146626
"2010-05-27" 60.880001 61.169998 60.610001 60.950001 14963400 49.561333
"2010-05-28" 60.950001 61.68 60.849998 61.09 13952100 49.675173
"2010-06-01" 60.889999 61.740002 60.52 61.16 15341700 49.732093
"2010-06-02" 61.16 61.830002 61.040001 61.740002 12985200 50.20372
"2010-06-03" 61.970001 62.139999 61.700001 61.799999 10739800 50.252507
"2010-06-04" 61.119999 61.119999 60.57 60.799999 17909700 49.439359
"2010-06-07" 60.720001 61.07 60.59 60.619999 13182300 49.292992
"2010-06-08" 60.68 62.240002 60.490002 62.139999 15336800 50.528977
"2010-06-09" 62.450001 62.599998 61.27 61.470001 14211600 49.98417
"2010-06-10" 61.970001 62.290001 61.669998 61.91 14756000 50.341953
"2010-06-11" 61.349998 61.400002 60.380001 61.009998 19772400 49.610119
"2010-06-14" 61.389999 61.720001 61.209999 61.25 10972800 49.805276
"2010-06-15" 61.610001 61.93 61.34 61.91 11944100 50.341953
"2010-06-16" 61.52 61.740002 60.830002 61.189999 14628800 49.756486
"2010-06-17" 61.18 61.82 60.830002 61.759998 12060100 50.21998
"2010-06-18" 61.799999 61.939999 61.200001 61.299999 17518700 49.845933
"2010-06-21" 61.720001 61.790001 60.779999 61.099998 9688200 49.683303
"2010-06-22" 61.060001 61.650002 60.689999 60.720001 13228700 49.374309
"2010-06-23" 60.889999 61.57 60.709999 61.380001 13424400 49.910986
"2010-06-24" 61.07 61.380001 60.75 60.869999 12932700 49.496279
"2010-06-25" 60.889999 60.990002 59.790001 59.790001 44195600 48.618082
"2010-06-28" 60 60.939999 59.57 60.619999 14115500 49.292992
"2010-06-29" 60.330002 60.540001 59.75 60.32 17814300 49.049049
"2010-06-30" 60.130001 60.540001 59.709999 59.98 17273600 48.772579
"2010-07-01" 59.84 60.290001 59.360001 59.540001 19338700 48.414795
"2010-07-02" 59.630001 59.889999 59.209999 59.380001 12101900 48.284691
"2010-07-06" 59.880001 59.93 58.919998 59.34 13959000 48.252165
"2010-07-07" 59.5 60.91 59.130001 60.82 15470000 49.455623
"2010-07-08" 60.84 61.970001 60.779999 61.950001 14770600 50.37448
"2010-07-09" 61.939999 61.939999 61.360001 61.75 9626800 50.21185
"2010-07-12" 61.540001 62.16 61.34 62.09 8324500 50.48832
"2010-07-13" 62.299999 62.849998 62.169998 62.389999 10497300 50.732264
"2010-07-14" 62.209999 62.790001 62 62.66 13797100 50.951814
"2010-07-15" 62.619999 62.889999 62.349998 62.73 10267200 51.008734
"2010-07-16" 62.450001 62.669998 61.630001 61.990002 14142400 50.407007
"2010-07-19" 61.990002 62.290001 61.709999 61.860001 9643600 50.301297
"2010-07-20" 61.630001 62.119999 61.209999 62.07 10930100 50.472057
"2010-07-21" 61.720001 61.82 60.860001 61.110001 14913600 50.080332
"2010-07-22" 61.060001 61.919998 61.009998 61.369999 13007300 50.293404
"2010-07-23" 61.400002 61.959999 61.209999 61.91 8461600 50.73594
"2010-07-26" 61.66 62.580002 61.66 62.52 7807300 51.235843
"2010-07-27" 62.720001 63.360001 62.349998 63.080002 12532500 51.69477
"2010-07-28" 62.880001 63.130001 62.560001 62.700001 7844500 51.383355
"2010-07-29" 62.200001 62.380001 61.220001 61.669998 15776400 50.539256
"2010-07-30" 61.16 61.529999 60.82 61.16 11931700 50.121307
"2010-08-02" 61.950001 62.09 61.509998 62.060001 11167800 50.858868
"2010-08-03" 59.860001 60.200001 59.549999 59.939999 24449800 49.121502
"2010-08-04" 60.07 60.57 59.549999 59.549999 19654100 48.801893
"2010-08-05" 59.549999 60.200001 59.400002 59.860001 12620400 49.055943
"2010-08-06" 59.5 60.040001 59.169998 60.02 12649700 49.187065
"2010-08-09" 60.389999 60.830002 59.860001 60.380001 11104800 49.482089
"2010-08-10" 60.099998 61.34 60.080002 60.779999 13450200 49.809892
"2010-08-11" 60.18 60.639999 60 60.27 12946800 49.391942
"2010-08-12" 59.990002 60.48 59.380001 59.990002 11580500 49.16248
"2010-08-13" 59.740002 60.599998 59.689999 59.82 8805300 49.023162
"2010-08-16" 59.630001 60.200001 59.32 59.77 13138100 48.982187
"2010-08-17" 60.310001 60.919998 59.93 60.290001 10878200 49.408333
"2010-08-18" 60.16 61.060001 60.040001 60.75 10739300 49.785308
"2010-08-19" 60.549999 60.630001 59.849998 60.189999 9822700 49.32638
"2010-08-20" 59.939999 60.169998 59.669998 59.98 12107000 49.154283
"2010-08-23" 60.009998 60.389999 59.860001 60.029999 8468500 49.195258
"2010-08-24" 59.700001 60.02 59.580002 59.66 13728400 48.89204
"2010-08-25" 59.790001 59.900002 59.400002 59.669998 10394900 48.900234
"2010-08-26" 59.91 59.91 59.400002 59.540001 10264400 48.7937
"2010-08-27" 59.709999 59.919998 59.25 59.799999 10317400 49.006771
"2010-08-30" 59.709999 59.91 59.34 59.369999 7462000 48.654381
"2010-08-31" 59.310001 59.75 59.25 59.669998 12590100 48.900234
"2010-09-01" 59.900002 60.049999 59.529999 59.799999 14748800 49.006771
"2010-09-02" 59.740002 60.299999 59.709999 60.07 10257800 49.22804
"2010-09-03" 60.259998 60.5 59.830002 60.290001 8970100 49.408333
"2010-09-07" 60.009998 60.450001 59.919998 60.139999 7420600 49.285405
"2010-09-08" 60.150002 60.5 60.150002 60.369999 7719500 49.473892
"2010-09-09" 60.669998 60.689999 60.209999 60.290001 7937500 49.408333
"2010-09-10" 60.509998 60.630001 60.279999 60.400002 7379100 49.49848
"2010-09-13" 60.650002 60.740002 60.220001 60.48 9808100 49.564039
"2010-09-14" 60.389999 60.939999 60.32 60.639999 11011300 49.695161
"2010-09-15" 60.560001 61.41 60.529999 61.110001 9189700 50.080332
"2010-09-16" 60.869999 61.110001 60.66 61.110001 7647900 50.080332
"2010-09-17" 61.310001 61.470001 60.810001 60.970001 17798000 49.965601
"2010-09-20" 61.009998 61.59 60.91 61.43 9053600 50.342575
"2010-09-21" 61.450001 61.860001 61.23 61.52 11303600 50.416332
"2010-09-22" 61.529999 62 61.419998 61.790001 9646300 50.6376
"2010-09-23" 61.419998 61.580002 61.150002 61.220001 10107400 50.170479
"2010-09-24" 61.5 61.810001 61.360001 61.639999 10602800 50.514672
"2010-09-27" 61.450001 61.700001 61.02 61.040001 10284100 50.022967
"2010-09-28" 61.009998 61.130001 60.349998 60.619999 11367300 49.67877
"2010-09-29" 60.459999 60.619999 60.029999 60.25 9709400 49.375552
"2010-09-30" 60.32 60.650002 59.84 59.970001 13101700 49.14609
"2010-10-01" 60.09 60.369999 59.950001 60.16 10253300 49.301796
"2010-10-04" 60.009998 60.349998 59.68 59.959999 11620700 49.137893
"2010-10-05" 60.259998 60.91 59.990002 60.82 11412700 49.842673
"2010-10-06" 60.75 60.990002 60.299999 60.869999 7229800 49.883648
"2010-10-07" 60.990002 61.139999 60.75 60.799999 23255800 49.826282
"2010-10-08" 61 62 60.900002 61.860001 30692500 50.694965
"2010-10-11" 61.919998 62.209999 61.860001 62.139999 7425200 50.924428
"2010-10-12" 62.009998 62.18 61.560001 62.02 24975000 50.826087
"2010-10-13" 62.23 62.93 62.080002 62.630001 9906000 51.32599
"2010-10-14" 62.669998 62.84 62.52 62.799999 8771400 51.465305
"2010-10-15" 62.970001 63 62.549999 62.759998 9943500 51.432524
"2010-10-18" 62.880001 63.52 62.639999 63.349998 11449200 51.916035
"2010-10-19" 62.98 63.560001 62.900002 63.18 12109100 51.77672
"2010-10-20" 62.880001 63.619999 62.77 63.369999 10344900 52.331663
"2010-10-21" 63.59 63.98 62.599998 63.509998 9612900 52.447276
"2010-10-22" 63.529999 63.700001 63.130001 63.400002 5933400 52.356439
"2010-10-25" 63.73 63.810001 63.48 63.540001 8928400 52.472052
"2010-10-26" 63.119999 63.439999 62.52 62.860001 12935900 51.9105
"2010-10-27" 63.330002 63.349998 62.73 63.080002 13348100 52.09218
"2010-10-28" 63.130001 63.560001 63.060001 63.189999 9231200 52.183017
"2010-10-29" 63.23 63.849998 63.189999 63.57 11368300 52.496826
"2010-11-01" 63.880001 64.139999 63.400002 63.619999 11926700 52.538116
"2010-11-02" 63.869999 64.279999 63.849998 64.019997 8129000 52.868438
"2010-11-03" 64 64.360001 63.830002 64.309998 8621300 53.107924
"2010-11-04" 64.529999 65 64.389999 65 11807500 53.677736
"2010-11-05" 64.910004 65 64.620003 65 9747000 53.677736
"2010-11-08" 64.870003 64.919998 64.57 64.75 7203100 53.471283
"2010-11-09" 64.779999 64.940002 64.610001 64.809998 8461200 53.52083
"2010-11-10" 64.669998 64.800003 64.360001 64.57 8151400 53.322637
"2010-11-11" 64.32 64.580002 64.059998 64.360001 7003900 53.149217
"2010-11-12" 64.260002 64.519997 64.019997 64.330002 9280400 53.124444
"2010-11-15" 64.550003 64.910004 64.139999 64.290001 10861200 53.091411
"2010-11-16" 64.360001 64.370003 63.099998 63.450001 14384500 52.397729
"2010-11-17" 63.389999 63.5 63.139999 63.27 7938500 52.249083
"2010-11-18" 63.59 64.269997 63.509998 64.019997 11296700 52.868438
"2010-11-19" 64.230003 64.239998 63.610001 64.050003 9495800 52.893218
"2010-11-22" 63.580002 63.790001 63.029999 63.560001 9139700 52.488569
"2010-11-23" 63.07 63.130001 62.32 62.610001 10488100 51.704048
"2010-11-24" 62.959999 62.970001 62.400002 62.599998 8766300 51.695788
"2010-11-26" 62.279999 62.5 62.029999 62.130001 3916500 51.307659
"2010-11-29" 62.049999 62.240002 61.669998 62.130001 8433700 51.307659
"2010-11-30" 61.509998 61.66 61.02 61.07 17675200 50.432297
"2010-12-01" 61.57 62.34 61.5 62.150002 11598600 51.324175
"2010-12-02" 62.150002 62.490002 61.959999 62.360001 7866500 51.497595
"2010-12-03" 62.450001 62.5 61.970001 62.330002 8971900 51.472821
"2010-12-06" 62.25 62.330002 62.049999 62.060001 5849500 51.249852
"2010-12-07" 62.189999 62.630001 62.009998 62.150002 9882400 51.324175
"2010-12-08" 62.279999 62.68 62.279999 62.630001 8344500 51.720564
"2010-12-09" 62.66 62.970001 62.529999 62.869999 8541200 51.918757
"2010-12-10" 63.299999 63.790001 63.060001 63.200001 11510100 52.191276
"2010-12-13" 63.310001 63.52 63.150002 63.189999 8783600 52.183017
"2010-12-14" 63.330002 63.700001 63.200001 63.549999 8626100 52.480309
"2010-12-15" 63.610001 63.91 63.560001 63.639999 11074500 52.554632
"2010-12-16" 63.860001 64.75 63.150002 64.5 14337400 53.264831
"2010-12-17" 64.540001 65.040001 64.290001 64.809998 23534700 53.52083
"2010-12-20" 64.860001 65.309998 64.669998 64.970001 10616100 53.652963
"2010-12-21" 65.220001 65.379997 64.639999 64.870003 8193900 53.570383
"2010-12-22" 64.279999 64.970001 64.269997 64.949997 7083400 53.636443
"2010-12-23" 64.760002 65.290001 64.760002 65.239998 5950800 53.875929
"2010-12-27" 65.040001 65.110001 64.370003 64.669998 7195800 53.405217
"2010-12-28" 64.800003 64.830002 64.400002 64.760002 4648400 53.479543
"2010-12-29" 64.720001 64.800003 64.349998 64.400002 4916400 53.182251
"2010-12-30" 64.480003 64.489998 64.059998 64.279999 3819900 53.083151
"2010-12-31" 64.080002 64.449997 64.010002 64.330002 5245600 53.124444
"2011-01-03" 64.389999 64.889999 64 64.769997 10004000 53.487797
"2011-01-04" 64.410004 64.959999 64.349998 64.949997 11333200 53.636443
"2011-01-05" 64.669998 65.089996 64.639999 64.800003 7459600 53.512576
"2011-01-06" 64.690002 64.779999 64.309998 64.690002 11585100 53.421737
"2011-01-07" 64.629997 64.870003 64.169998 64.5 11940000 53.264831
"2011-01-10" 64.400002 64.529999 64.150002 64.360001 12253700 53.149217
"2011-01-11" 64.5 64.599998 63.740002 64.040001 9624200 52.884958
"2011-01-12" 64.410004 65 63.400002 64.970001 10150600 53.652963
"2011-01-13" 64.919998 65.5 64.910004 65.480003 9899100 54.074128
"2011-01-14" 65.349998 65.660004 65.269997 65.529999 10947000 54.115415
"2011-01-18" 65.650002 65.940002 65.440002 65.5 12395900 54.090642
"2011-01-19" 65.110001 65.669998 65.050003 65.349998 11763500 54.366845
"2011-01-20" 65.440002 65.900002 65.349998 65.800003 12492800 54.741219
"2011-01-21" 65.900002 65.949997 65.519997 65.910004 9554100 54.832732
"2011-01-24" 65.900002 66.699997 65.790001 66.580002 10568200 55.390126
"2011-01-25" 66.57 66.949997 66.470001 66.699997 11064100 55.489954
"2011-01-26" 66.889999 66.919998 66.07 66.110001 9499500 54.999116
"2011-01-27" 64.360001 64.5 63.139999 64.18 23967100 53.393485
"2011-01-28" 63.900002 64.339996 63.84 64.199997 14927400 53.41012
"2011-01-31" 64.349998 64.360001 63.009998 63.130001 12568400 52.519955
"2011-02-01" 63.43 63.610001 62.720001 62.919998 14623900 52.345247
"2011-02-02" 62.759998 62.950001 62.299999 62.790001 11626100 52.237098
"2011-02-03" 62.66 63.130001 62.650002 62.900002 8546700 52.328611
"2011-02-04" 62.830002 63.709999 62.77 63.610001 9827300 52.919283
"2011-02-07" 63.950001 64.800003 63.799999 64.550003 12847100 53.701302
"2011-02-08" 64.389999 64.75 64.300003 64.639999 8193700 53.776173
"2011-02-09" 64.639999 64.879997 64.080002 64.389999 11019900 53.56819
"2011-02-10" 64.629997 64.790001 64.080002 64.580002 10977000 53.726259
"2011-02-11" 64.080002 64.970001 64.080002 64.730003 8951600 53.85105
"2011-02-14" 64.809998 64.870003 64.349998 64.540001 7093800 53.692981
"2011-02-15" 64.699997 64.699997 63.669998 63.919998 11785000 53.17718
"2011-02-16" 64.099998 64.110001 63.700001 63.759998 9851200 53.044071
"2011-02-17" 63.580002 64.209999 63.450001 64 7364600 53.243736
"2011-02-18" 64.139999 64.379997 63.93 64.300003 9093700 53.493319
"2011-02-22" 63.73 64.370003 63.619999 64.07 9437500 53.301971
"2011-02-23" 64.010002 64.400002 63.900002 64.150002 11711100 53.368528
"2011-02-24" 64.32 64.389999 62.830002 63.049999 15218000 52.453399
"2011-02-25" 62.959999 63.110001 62.529999 62.84 11370400 52.278694
"2011-02-28" 62.799999 63.240002 62.619999 63.049999 11558200 52.453399
"2011-03-01" 63.43 63.650002 62.650002 62.740002 12134200 52.195502
"2011-03-02" 62.599998 62.84 62.32 62.41 10020700 51.920962
"2011-03-03" 62.700001 62.950001 62.110001 62.549999 14193800 52.037432
"2011-03-04" 62.509998 62.73 61.560001 62.029999 11875900 51.604826
"2011-03-07" 62 62.130001 61.470001 61.709999 11300700 51.338608
"2011-03-08" 61.75 62.25 61.73 62.049999 10944000 51.621466
"2011-03-09" 62.09 62.299999 61.75 62 8781500 51.57987
"2011-03-10" 61.720001 61.919998 61.209999 61.490002 12106800 51.155585
"2011-03-11" 61.200001 61.700001 61.119999 61.490002 9586700 51.155585
"2011-03-14" 61.040001 61.389999 60.790001 61.349998 9135600 51.039112
"2011-03-15" 60.619999 60.860001 60.310001 60.66 13092400 50.465079
"2011-03-16" 60.48 60.509998 59.700001 59.73 16378600 49.69138
"2011-03-17" 60.700001 60.700001 60 60.43 10646900 50.273734
"2011-03-18" 60.919998 61.07 60.119999 60.599998 17016800 50.415162
"2011-03-21" 60.959999 61.52 60.799999 61.299999 9602500 50.997516
"2011-03-22" 61.049999 61.419998 60.880001 60.93 7772900 50.689701
"2011-03-23" 60.84 61.09 60.540001 60.91 7998200 50.673062
"2011-03-24" 61.23 61.279999 60.75 61.139999 8197900 50.864406
"2011-03-25" 61.18 61.380001 60.709999 60.880001 7757900 50.648105
"2011-03-28" 61.080002 61.34 60.610001 60.66 8381500 50.465079
"2011-03-29" 60.610001 61.419998 60.610001 61.279999 7684300 50.980876
"2011-03-30" 61.459999 61.970001 61.380001 61.970001 7552100 51.554913
"2011-03-31" 61.759998 62 61.59 61.599998 11569500 51.247095
"2011-04-01" 61.880001 62.299999 61.740002 62.080002 8243700 51.646426
"2011-04-04" 62.169998 62.330002 61.93 62.259998 6438000 51.796171
"2011-04-05" 62.02 62.259998 61.599998 61.669998 9105800 51.30533
"2011-04-06" 61.880001 61.939999 61.540001 61.759998 8249600 51.380204
"2011-04-07" 61.619999 62.150002 61.470001 62.130001 7692800 51.688022
"2011-04-08" 62.200001 62.23 61.630001 61.900002 7271400 51.496677
"2011-04-11" 62.02 62.5 61.900002 62.189999 7649500 51.737936
"2011-04-12" 62.029999 62.990002 62 62.889999 11415700 52.32029
"2011-04-13" 62.84 63.07 62.720001 62.990002 10414900 52.403485
"2011-04-14" 62.759998 63.490002 62.759998 63.299999 10027100 52.661382
"2011-04-15" 63.459999 64.209999 63.09 64.18 12378300 53.393485
"2011-04-18" 63.669998 64.150002 63.560001 64 11323800 53.243736
"2011-04-19" 64.220001 64.32 63.560001 63.860001 9284200 53.127266
"2011-04-20" 64.260002 64.339996 63.560001 63.720001 8844700 53.010796
"2011-04-21" 63.610001 63.75 63 63.27 10600800 52.636425
"2011-04-25" 63.080002 63.389999 62.599998 63.369999 7369600 52.719617
"2011-04-26" 63.450001 64 63.279999 63.830002 9500000 53.102309
"2011-04-27" 63.639999 64.160004 63.560001 64.019997 9896600 53.702069
"2011-04-28" 63.240002 64.589996 62.93 64.5 13366000 54.104711
"2011-04-29" 64.580002 65.099998 64.410004 64.900002 13357700 54.440246
"2011-05-02" 65.239998 65.449997 65 65.18 8909000 54.675118
"2011-05-03" 65.260002 65.790001 65.160004 65.709999 9924100 55.119698
"2011-05-04" 65.699997 66.5 65.580002 66.470001 14236900 55.757213
"2011-05-05" 66.080002 66.389999 65.629997 65.879997 10812500 55.262298
"2011-05-06" 66.209999 66.339996 65.040001 65.269997 11125800 54.75061
"2011-05-09" 64.93 65.389999 64.860001 65.139999 8698800 54.641564
"2011-05-10" 65.290001 65.889999 65.25 65.730003 8076200 55.136479
"2011-05-11" 65.790001 66.120003 65.650002 65.919998 9176300 55.295852
"2011-05-12" 66.029999 66.989998 65.82 66.839996 11100000 56.067577
"2011-05-13" 66.669998 67.309998 66.550003 66.860001 12601200 56.084357
"2011-05-16" 66.660004 67.300003 66.510002 66.940002 9880600 56.151465
"2011-05-17" 66.639999 67.720001 66.639999 67.419998 12185600 56.554102
"2011-05-18" 67.400002 67.5 66.970001 67.379997 8870300 56.520547
"2011-05-19" 67.290001 67.459999 66.900002 67.459999 7425400 56.587656
"2011-05-20" 67.419998 67.599998 67.18 67.360001 9361500 56.503774
"2011-05-23" 66.879997 67.230003 66.709999 67.050003 9406300 56.243738
"2011-05-24" 66.980003 67.25 66.800003 67.010002 7105200 56.210183
"2011-05-25" 66.599998 66.830002 65.900002 66.379997 11639200 55.681715
"2011-05-26" 66.190002 66.300003 65.760002 66.190002 8946700 55.522341
"2011-05-27" 66.040001 66.720001 66.010002 66.199997 7973400 55.530725
"2011-05-31" 66.330002 67 66.330002 67 10603900 56.201793
"2011-06-01" 66.959999 66.989998 66.339996 66.400002 9579500 55.698495
"2011-06-02" 66.459999 66.5 65.660004 66.010002 8540400 55.371351
"2011-06-03" 65.559998 65.82 65.25 65.43 8579100 54.884826
"2011-06-06" 65.360001 65.639999 65.209999 65.5 7668800 54.943544
"2011-06-07" 65.459999 65.540001 65.010002 65.059998 8892500 54.574456
"2011-06-08" 65.040001 65.050003 64.690002 64.849998 11292100 54.398302
"2011-06-09" 65.029999 65.449997 64.860001 65.010002 10219500 54.532518
"2011-06-10" 64.919998 65.050003 64.650002 64.699997 10509000 54.272475
"2011-06-13" 64.650002 65.18 64.510002 64.769997 8873100 54.331193
"2011-06-14" 65.029999 65.220001 64.660004 64.760002 7240100 54.32281
"2011-06-15" 64.510002 64.519997 63.330002 63.759998 11790300 53.483974
"2011-06-16" 63.869999 64.330002 63.5 64.260002 8894300 53.903393
"2011-06-17" 64.650002 65.120003 64.529999 64.690002 10057200 54.264092
"2011-06-20" 64.510002 65.290001 64.510002 65.089996 5911700 54.59962
"2011-06-21" 65.239998 65.239998 64.160004 64.220001 11024200 53.869839
"2011-06-22" 64.080002 64.43 63.869999 64.059998 9107100 53.735623
"2011-06-23" 63.73 63.73 62.799999 63.459999 11693900 53.232325
"2011-06-24" 63.450001 63.5 62.439999 62.59 15278300 52.502541
"2011-06-27" 62.759998 63.25 62.630001 62.82 6705500 52.695472
"2011-06-28" 63.110001 63.34 62.529999 62.720001 8551500 52.61159
"2011-06-29" 62.869999 62.900002 62.360001 62.549999 11386200 52.468987
"2011-06-30" 62.73 63.650002 62.580002 63.57 11807400 53.324597
"2011-07-01" 63.470001 64.440002 63.34 64.269997 9700500 53.911777
"2011-07-05" 64.099998 64.5 63.950001 64.260002 9224100 53.903393
"2011-07-06" 64.529999 64.940002 64.339996 64.699997 9334700 54.272475
"2011-07-07" 64.980003 65.139999 64.720001 64.949997 8973600 54.482184
"2011-07-08" 65.040001 65.110001 64.529999 64.93 9227800 54.46541
"2011-07-11" 64.290001 64.739998 64.260002 64.720001 9206700 54.289256
"2011-07-12" 64.480003 65.059998 64.389999 64.529999 11583700 54.129875
"2011-07-13" 64.839996 65.019997 64.489998 64.639999 9154200 54.222148
"2011-07-14" 64.550003 64.800003 64.360001 64.599998 13269400 54.188593
"2011-07-15" 64.68 64.849998 64.330002 64.830002 20588800 54.381528
"2011-07-18" 64.690002 64.790001 64.279999 64.550003 13343700 54.146656
"2011-07-19" 64.599998 64.790001 64.32 64.610001 8393800 54.196984
"2011-07-20" 64.260002 64.440002 64.040001 64.199997 13089600 54.294238
"2011-07-21" 64.349998 64.849998 64.239998 64.489998 8564400 54.539493
"2011-07-22" 64.459999 64.739998 64.139999 64.25 6047200 54.336525
"2011-07-25" 63.959999 63.98 63.220001 63.310001 8801200 53.541564
"2011-07-26" 63.470001 63.700001 63.080002 63.09 8715200 53.355508
"2011-07-27" 63.029999 63.119999 62.150002 62.200001 11165200 52.602831
"2011-07-28" 62.16 62.43 61.849998 61.919998 7535600 52.366032
"2011-07-29" 61.68 62.18 61.490002 61.490002 10380300 52.002382
"2011-08-01" 62.16 62.310001 61 61.43 10103800 51.951638
"2011-08-02" 61.130001 61.349998 60.75 60.869999 9609000 51.478043
"2011-08-03" 60.759998 60.990002 60.490002 60.73 13107900 51.359645
"2011-08-04" 60.369999 61 59.5 59.580002 17790100 50.387086
"2011-08-05" 61.060001 61.400002 59.32 60.59 23699300 51.241246
"2011-08-08" 60.119999 61.349998 59.240002 59.290001 30994600 50.141831
"2011-08-09" 60.52 60.900002 57.560001 60.220001 31875700 50.928337
"2011-08-10" 59.970001 60.09 58.310001 58.509998 23417700 49.482179
"2011-08-11" 58.720001 61.09 58.610001 60.450001 18713900 51.122848
"2011-08-12" 60.779999 61.720001 60.59 61.139999 13520700 51.706383
"2011-08-15" 61.869999 61.959999 61.060001 61.880001 12111500 52.332206
"2011-08-16" 61.470001 61.869999 61.169998 61.619999 9420600 52.112321
"2011-08-17" 61.779999 62.119999 61.25 61.669998 7973100 52.154606
"2011-08-18" 60.82 61.27 60.049999 60.860001 17846200 51.469587
"2011-08-19" 60.509998 61.509998 60.23 60.959999 16297700 51.554156
"2011-08-22" 61.740002 61.91 61.450001 61.709999 12676600 52.188435
"2011-08-23" 61.950001 63.220001 61.759998 63.02 15222400 53.296309
"2011-08-24" 62.720001 63.380001 62.380001 63.310001 8417200 53.541564
"2011-08-25" 63.25 63.470001 62.200001 62.529999 15063000 52.881912
"2011-08-26" 62.240002 62.650002 61.169998 62.57 10374200 52.915741
"2011-08-29" 62.779999 63.290001 62.779999 63.09 9147700 53.355508
"2011-08-30" 63.09 63.889999 62.889999 63.5 9181100 53.702247
"2011-08-31" 63.459999 63.950001 63.389999 63.68 8972600 53.854474
"2011-09-01" 63.619999 64.25 63.189999 63.259998 8871400 53.499276
"2011-09-02" 62.799999 63.07 62.41 62.549999 8817300 52.898827
"2011-09-06" 61.18 62.549999 61.099998 62.380001 11458200 52.755059
"2011-09-07" 62.75 63.049999 62.619999 62.720001 8874900 53.042598
"2011-09-08" 62.59 63.830002 62.389999 62.91 11124300 53.203281
"2011-09-09" 62.41 62.509998 61.57 61.84 12286400 52.298377
"2011-09-12" 61.25 61.919998 61 61.830002 9865500 52.289922
"2011-09-13" 61.77 62.099998 61.169998 61.939999 8329200 52.382946
"2011-09-14" 62.119999 62.950001 61.529999 62.34 11547700 52.72123
"2011-09-15" 62.450001 62.779999 62.099998 62.779999 9161300 53.093338
"2011-09-16" 63.220001 64.699997 63.009998 64.330002 24690100 54.404183
"2011-09-19" 63.639999 64.099998 63.52 63.810001 11022700 53.964416
"2011-09-20" 63.849998 64.68 63.48 64.080002 8215800 54.192757
"2011-09-21" 64.370003 64.459999 62.959999 63.02 9649100 53.296309
"2011-09-22" 61.580002 61.91 60.299999 61.169998 17381200 51.731753
"2011-09-23" 60.939999 61.27 60.400002 61.25 9122500 51.799411
"2011-09-26" 61.669998 62.790001 61.630001 62.540001 13364100 52.890371
"2011-09-27" 63.080002 63.98 62.759998 63.259998 10732400 53.499276
"2011-09-28" 63.360001 63.880001 62.57 62.73 9031800 53.051054
"2011-09-29" 63.540001 64.050003 62.990002 63.700001 9798600 53.871388
"2011-09-30" 63.400002 64.400002 63.169998 63.18 11358100 53.431622
"2011-10-03" 63.689999 64.220001 62.75 62.84 12323800 53.144082
"2011-10-04" 62.299999 63.490002 61.779999 63.369999 12800000 53.592304
"2011-10-05" 63.25 63.639999 62.790001 63.34 12023100 53.566934
"2011-10-06" 63.060001 63.66 62.630001 63.610001 8691600 53.795275
"2011-10-07" 63.970001 64.400002 63.650002 63.91 8902000 54.048986
"2011-10-10" 64.370003 64.82 64.129997 64.800003 6663600 54.801666
"2011-10-11" 64.239998 64.839996 64.239998 64.57 5705600 54.607151
"2011-10-12" 64.720001 65.339996 64.540001 64.889999 10206200 54.877776
"2011-10-13" 64.510002 64.800003 63.970001 64.650002 7305200 54.674809
"2011-10-14" 65 65.169998 64.370003 64.889999 7485100 54.877776
"2011-10-17" 64.839996 65.449997 64.059998 64.260002 7165000 54.344984
"2011-10-18" 64.160004 65.589996 64.099998 64.919998 11796600 54.903146
"2011-10-19" 64.330002 65.32 64.279999 64.75 9099100 55.205818
"2011-10-20" 64.900002 65.279999 64.470001 65.089996 7728400 55.495698
"2011-10-21" 65.610001 66.300003 65.470001 66.260002 13026800 56.493245
"2011-10-24" 65.75 65.889999 65.010002 65.370003 9819000 55.734432
"2011-10-25" 65.089996 65.370003 64.370003 64.510002 8919200 55.001196
"2011-10-26" 64.900002 65.010002 64.18 64.949997 9401200 55.376335
"2011-10-27" 65.370003 65.669998 64.309998 65.260002 16764300 55.640645
"2011-10-28" 64.830002 65.029999 64.32 64.730003 10656200 55.188769
"2011-10-31" 64.550003 64.830002 63.939999 63.990002 9438800 54.557844
"2011-11-01" 63.369999 63.599998 62.509998 62.709999 13462600 53.466514
"2011-11-02" 63.400002 63.549999 62.400002 62.860001 8783200 53.594405
"2011-11-03" 63.310001 63.52 62.889999 63.209999 8532600 53.892814
"2011-11-04" 62.889999 63.189999 62.369999 63.029999 7758200 53.739346
"2011-11-07" 63.029999 63.57 62.689999 63.459999 6559500 54.105964
"2011-11-08" 63.48 64.339996 63.48 64.209999 7422000 54.745413
"2011-11-09" 63.799999 63.830002 62.560001 62.720001 9701300 53.475042
"2011-11-10" 63.509998 63.650002 62.799999 63.240002 6143700 53.918394
"2011-11-11" 63.75 64.139999 63.580002 63.889999 5731100 54.472582
"2011-11-14" 63.439999 63.540001 62.93 63.049999 6832800 53.756398
"2011-11-15" 63.380001 63.900002 63.099998 63.560001 7673800 54.191225
"2011-11-16" 63.110001 63.889999 63.02 63.279999 9228000 53.952495
"2011-11-17" 63.150002 63.650002 62.540001 62.939999 8525500 53.662611
"2011-11-18" 63.110001 63.5 63.060001 63.240002 7624000 53.918394
"2011-11-21" 62.540001 62.970001 61.450001 61.66 13254400 52.571285
"2011-11-22" 61.52 62.25 61.490002 61.689999 8321500 52.596862
"2011-11-23" 61.310001 61.509998 61 61.060001 7488200 52.059727
"2011-11-25" 61.200001 61.790001 61 61 4734800 52.00857
"2011-11-28" 61.650002 62.459999 61.57 62.240002 7673200 53.065794
"2011-11-29" 62.48 62.950001 62.360001 62.529999 6442700 53.313046
"2011-11-30" 63.23 64.589996 63.189999 64.57 15034500 55.05235
"2011-12-01" 64.580002 64.790001 63.869999 64.080002 9387600 54.634578
"2011-12-02" 64.68 64.860001 64.269997 64.660004 9952600 55.129087
"2011-12-05" 64.889999 64.940002 64.449997 64.839996 9820200 55.282549
"2011-12-06" 64.650002 65 64.489998 64.839996 8315400 55.282549
"2011-12-07" 64.790001 65.5 64.650002 65.230003 11144700 55.615068
"2011-12-08" 64.870003 65 64.300003 64.470001 8352600 54.967091
"2011-12-09" 64.660004 65.169998 64.599998 64.970001 7647800 55.393391
"2011-12-12" 64.580002 64.919998 63.939999 64.309998 8793500 54.830672
"2011-12-13" 64.540001 65.330002 64.400002 64.730003 11126100 55.188769
"2011-12-14" 64.470001 64.949997 64.32 64.449997 10326700 54.950035
"2011-12-15" 64.830002 65.209999 64.650002 64.989998 9654800 55.41044
"2011-12-16" 65.43 65.629997 64.82 65.139999 18291900 55.538331
"2011-12-19" 65.349998 65.589996 64.739998 64.949997 8172300 55.376335
"2011-12-20" 65.239998 65.910004 65.209999 65.790001 9797100 56.092522
"2011-12-21" 65.5 66 65.5 66 9479000 56.271567
"2011-12-22" 65.839996 66.239998 65.790001 66.190002 7666300 56.433563
"2011-12-23" 66.209999 66.690002 66.010002 66.669998 5209800 56.842807
"2011-12-27" 66.129997 66.949997 66.07 66.790001 5604700 56.945121
"2011-12-28" 66.910004 66.949997 66.449997 66.540001 4152000 56.731972
"2011-12-29" 66.730003 66.980003 66.650002 66.970001 4425900 57.09859
"2011-12-30" 66.879997 66.959999 66.589996 66.709999 4062300 56.876912
"2012-01-03" 66.300003 67 66.269997 66.830002 11565900 56.979226
"2012-01-04" 66.629997 66.879997 66.339996 66.800003 10595400 56.953649
"2012-01-05" 66.440002 66.650002 66.25 66.519997 10085300 56.714916
"2012-01-06" 66.510002 66.629997 65.93 66.360001 8421200 56.578503
"2012-01-09" 66.25 66.75 66.220001 66.639999 7836100 56.81723
"2012-01-10" 66.849998 66.870003 66.07 66.330002 10318900 56.552927
"2012-01-11" 66.099998 66.309998 65.470001 65.68 14676800 55.998736
"2012-01-12" 66 66 65.559998 65.809998 29758100 56.109571
"2012-01-13" 65.559998 65.830002 65.370003 65.809998 33539100 56.109571
"2012-01-17" 65.959999 66.510002 65.949997 66.260002 35728800 56.493245
"2012-01-18" 65.900002 66.129997 65.82 66.029999 10386800 56.74677
"2012-01-19" 65.959999 66.25 65.419998 66.080002 9346600 56.789743
"2012-01-20" 65.629997 66.25 65.449997 66.230003 12190100 56.918655
"2012-01-23" 65.910004 65.940002 64.779999 65 14828100 55.861579
"2012-01-24" 64.639999 64.75 64.040001 64.5 9742400 55.431875
"2012-01-25" 64.379997 65.150002 64.18 64.980003 10913100 55.844394
"2012-01-26" 65.099998 65.379997 64.730003 64.800003 11932100 55.6897
"2012-01-27" 64.309998 64.970001 63.66 64.300003 10979900 55.259996
"2012-01-30" 63.799999 63.799999 63.029999 63.209999 12492000 54.323237
"2012-01-31" 63.419998 63.549999 62.700001 63.040001 11358600 54.177139
"2012-02-01" 63.419998 63.700001 63.189999 63.209999 12900500 54.323237
"2012-02-02" 63.349998 63.630001 63.25 63.32 12613100 54.417772
"2012-02-03" 63.360001 63.860001 62.560001 62.77 17440500 53.945098
"2012-02-06" 62.860001 63.610001 62.779999 63.509998 9851200 54.581059
"2012-02-07" 63.560001 63.91 63.369999 63.700001 8901600 54.744349
"2012-02-08" 63.720001 63.779999 63.439999 63.639999 8174800 54.692783
"2012-02-09" 63.84 64.099998 63.529999 64.040001 9152000 55.036548
"2012-02-10" 63.599998 63.98 63.549999 63.880001 8295500 54.899042
"2012-02-13" 64.150002 64.379997 64.059998 64.230003 6899400 55.199837
"2012-02-14" 64.099998 64.480003 64.089996 64.480003 6997700 55.41469
"2012-02-15" 64.82 64.940002 64.379997 64.550003 11651700 55.474848
"2012-02-16" 64.779999 65.400002 64.650002 65.199997 10823300 56.033459
"2012-02-17" 65.489998 65.540001 64.900002 64.910004 10281600 55.784236
"2012-02-21" 64.989998 65.07 64.349998 64.419998 10037700 55.363121
"2012-02-22" 64.239998 64.709999 64.169998 64.440002 7029500 55.380313
"2012-02-23" 64.349998 66.57 64.25 66.419998 20163300 57.081939
"2012-02-24" 66.739998 66.949997 66.519997 66.709999 17777100 57.331168
"2012-02-27" 66.57 67.040001 66.129997 66.699997 17903200 57.322572
"2012-02-28" 66.589996 67.489998 66.540001 67.389999 13468100 57.915566
"2012-02-29" 67.410004 67.769997 67.309998 67.620003 14742500 58.113233
"2012-03-01" 67.440002 67.690002 66.459999 66.660004 11967000 57.288201
"2012-03-02" 66.720001 66.879997 66.400002 66.669998 7022200 57.296791
"2012-03-05" 66.610001 66.970001 66.459999 66.949997 6933400 57.537424
"2012-03-06" 66.5 67.089996 66.199997 66.839996 9827000 57.442889
"2012-03-07" 66.82 67.07 66.419998 66.580002 7470800 57.219447
"2012-03-08" 66.949997 67.059998 66.769997 66.900002 5811500 57.494458
"2012-03-09" 67.059998 67.059998 66.599998 66.93 5710200 57.520239
"2012-03-12" 66.769997 67.779999 66.730003 67.709999 8825500 58.190577
"2012-03-13" 67.849998 67.900002 67.57 67.900002 9056700 58.353867
"2012-03-14" 67.730003 67.949997 67.690002 67.849998 8056200 58.310894
"2012-03-15" 67.690002 67.790001 67.5 67.68 8611500 58.164796
"2012-03-16" 67.830002 67.849998 67.129997 67.25 15713500 57.79525
"2012-03-19" 67.029999 67.480003 66.959999 67.209999 7038900 57.760872
"2012-03-20" 66.959999 67.449997 66.900002 67.209999 6139000 57.760872
"2012-03-21" 67.209999 67.360001 66.860001 67.199997 6120400 57.752276
"2012-03-22" 67 67.760002 66.949997 67.519997 7321000 58.027287
"2012-03-23" 67.510002 67.540001 67.269997 67.43 6006400 57.949943
"2012-03-26" 67.540001 67.830002 67.25 67.459999 7818800 57.975725
"2012-03-27" 67.510002 67.730003 66.959999 67.150002 7936900 57.70931
"2012-03-28" 67.120003 67.309998 66.949997 67.190002 7534600 57.743687
"2012-03-29" 66.980003 67.150002 66.760002 67.010002 6917400 57.588993
"2012-03-30" 67.150002 67.480003 67.010002 67.209999 8670300 57.760872
"2012-04-02" 67.43 67.919998 67.400002 67.559998 8595200 58.061664
"2012-04-03" 67.43 67.599998 66.940002 67.089996 6954100 57.657741
"2012-04-04" 66.709999 67.559998 66.709999 67.260002 8372200 57.803845
"2012-04-05" 66.919998 67.480003 66.830002 67.309998 7696300 57.846812
"2012-04-09" 66.720001 67.129997 66.709999 66.809998 6890400 57.417108
"2012-04-10" 66.739998 66.900002 66.290001 66.349998 9436700 57.02178
"2012-04-11" 66.739998 66.919998 66.32 66.440002 7593800 57.09913
"2012-04-12" 66.169998 66.370003 65.949997 66.089996 27847200 56.798332
"2012-04-13" 66.040001 66.5 65.800003 65.809998 29792000 56.557699
"2012-04-16" 66.010002 67.099998 65.879997 66.779999 32810100 57.391326
"2012-04-17" 66.910004 67.199997 66.830002 67.019997 8894700 57.597583
"2012-04-18" 66.93 67.199997 66.730003 66.75 6081800 57.365545
"2012-04-19" 66.879997 66.910004 66.230003 66.57 7721200 57.210851
"2012-04-20" 66.709999 67.610001 66.589996 67.510002 11092600 58.018698
"2012-04-23" 66.910004 67 66.379997 66.650002 8420500 57.279605
"2012-04-24" 66.830002 67 66.559998 67 6962300 57.580397
"2012-04-25" 66.669998 66.989998 66.5 66.889999 6994200 57.972135
"2012-04-26" 66.639999 67.139999 66.629997 66.870003 8415000 57.954804
"2012-04-27" 65.099998 65.260002 63.950001 64.440002 30719500 55.848775
"2012-04-30" 63.580002 64.160004 63.290001 63.639999 19195000 55.155429
"2012-05-01" 63.34 63.740002 63.290001 63.57 11899600 55.094762
"2012-05-02" 63.66 64.110001 63.400002 63.98 9689200 55.4501
"2012-05-03" 64.290001 64.760002 64.160004 64.510002 12079900 55.909442
"2012-05-04" 64.529999 64.75 64.239998 64.279999 12006500 55.710103
"2012-05-07" 63.459999 64.5 63.360001 64.25 11124300 55.684104
"2012-05-08" 64.129997 64.440002 64.110001 64.160004 11481800 55.606106
"2012-05-09" 63.93 64.290001 63.57 63.669998 13842600 55.181428
"2012-05-10" 64 64.339996 63.830002 64.139999 8109500 55.588768
"2012-05-11" 64.059998 64.150002 63.619999 63.68 11318000 55.190097
"2012-05-14" 63.5 63.759998 63.299999 63.580002 9902700 55.10343
"2012-05-15" 63.720001 64.220001 63.5 63.720001 12824700 55.224765
"2012-05-16" 64.339996 64.809998 64 64.290001 12375000 55.718772
"2012-05-17" 64.120003 64.400002 63.91 63.959999 10261800 55.432766
"2012-05-18" 64.190002 64.25 63.400002 63.52 11583100 55.051429
"2012-05-21" 63.66 63.799999 62.950001 63.389999 9553100 54.938759
"2012-05-22" 63.43 63.549999 62.98 63.150002 7535500 54.730758
"2012-05-23" 63 63.049999 62.040001 62.389999 13765400 54.072081
"2012-05-24" 62.490002 62.98 62.23 62.57 9178100 54.228083
"2012-05-25" 62.580002 63.200001 62.400002 62.490002 7377700 54.158751
"2012-05-29" 62.639999 63.029999 62.619999 62.950001 7401000 54.557422
"2012-05-30" 62.639999 62.889999 62.240002 62.32 7493400 54.011414
"2012-05-31" 62.599998 62.619999 61.98 62.290001 9268400 53.985414
"2012-06-01" 61.759998 61.939999 61.200001 61.549999 12728000 53.344071
"2012-06-04" 61.689999 61.700001 61.099998 61.400002 7768200 53.214071
"2012-06-05" 61.209999 61.330002 61.02 61.169998 7855500 53.014732
"2012-06-06" 61.27 61.889999 61.16 61.799999 9622000 53.56074
"2012-06-07" 62.080002 62.84 61.720001 62.759998 13904700 54.392751
"2012-06-08" 63.040001 63.189999 62.57 62.75 7697800 54.384086
"2012-06-11" 62.990002 63.060001 62.5 62.540001 6345500 54.202084
"2012-06-12" 62.5 62.77 62.209999 62.759998 7814500 54.392751
"2012-06-13" 62.610001 62.77 62.27 62.57 6838500 54.228083
"2012-06-14" 62.759998 63.43 62.700001 63.18 8389100 54.756758
"2012-06-15" 63.529999 63.669998 62.52 62.880001 14126800 54.496755
"2012-06-18" 62.560001 62.75 61.790001 62.290001 10289300 53.985414
"2012-06-19" 62.41 62.75 62.099998 62.209999 12844900 53.916078
"2012-06-20" 60.889999 60.889999 59.740002 60.389999 39133900 52.338723
"2012-06-21" 60.360001 60.48 59.75 59.75 18876100 51.78405
"2012-06-22" 59.77 60.299999 59.759998 59.830002 14395600 51.853386
"2012-06-25" 59.540001 59.93 59.25 59.310001 11745100 51.402712
"2012-06-26" 59.450001 59.580002 59.07 59.27 8794100 51.368044
"2012-06-27" 59.240002 60 59.150002 59.98 11454100 51.983385
"2012-06-28" 59.700001 60.290001 59.330002 60.290001 9207600 52.252057
"2012-06-29" 60.650002 61.27 60.540001 61.25 13301800 53.084068
"2012-07-02" 61.040001 61.259998 60.779999 61.189999 8914300 53.032066
"2012-07-03" 61.130001 61.400002 60.82 61.360001 4817400 53.179403
"2012-07-05" 61.439999 61.599998 61.189999 61.349998 35413700 53.170734
"2012-07-06" 61.220001 61.389999 60.860001 61.279999 36773400 53.110067
"2012-07-09" 61.119999 61.799999 61.119999 61.549999 33492400 53.344071
"2012-07-10" 61.709999 61.900002 61.490002 61.73 8651900 53.500073
"2012-07-11" 61.77 61.77 60.98 61.400002 9975600 53.214071
"2012-07-12" 62.84 64.269997 62.700001 63.700001 37140900 55.207431
"2012-07-13" 63.93 65.75 63.77 65.089996 29170000 56.41211
"2012-07-16" 64.620003 65 64.239998 64.809998 10675900 56.169442
"2012-07-17" 64.639999 65.400002 64.540001 65.349998 12565600 56.637449
"2012-07-18" 64.830002 65.139999 64.349998 64.82 13387400 56.665423
"2012-07-19" 64.949997 65.07 64.529999 64.919998 8077600 56.752841
"2012-07-20" 64.519997 64.919998 64.400002 64.730003 10121500 56.586748
"2012-07-23" 64.400002 64.720001 64.230003 64.389999 10711100 56.289518
"2012-07-24" 64.480003 64.57 63.720001 64.019997 8271700 55.966063
"2012-07-25" 64.120003 64.309998 63.889999 64.019997 9424700 55.966063
"2012-07-26" 64.589996 65.099998 64.440002 64.559998 10472200 56.43813
"2012-07-27" 64.68 65.269997 64.559998 65.089996 11141800 56.901453
"2012-07-30" 64.889999 65.290001 64.5 65.099998 8388600 56.910197
"2012-07-31" 64.790001 64.989998 64.5 64.540001 9327200 56.420649
"2012-08-01" 64.870003 64.970001 63.900002 64.010002 7782900 55.957326
"2012-08-02" 63.66 63.98 63.240002 63.509998 9462400 55.520224
"2012-08-03" 64.709999 65.900002 64.699997 65.5 15279100 57.259877
"2012-08-06" 65.230003 66.239998 65.199997 65.809998 10034400 57.530875
"2012-08-07" 65.919998 66.449997 65.910004 66.220001 10463300 57.889299
"2012-08-08" 66.010002 66.800003 65.959999 66.720001 9673200 58.326397
"2012-08-09" 66.589996 66.93 66.400002 66.730003 9677800 58.335141
"2012-08-10" 66.68 66.769997 66.209999 66.769997 7293600 58.370103
"2012-08-13" 66.559998 66.75 66.349998 66.480003 6633900 58.116592
"2012-08-14" 66.529999 66.989998 66.190002 66.730003 8887400 58.335141
"2012-08-15" 66.860001 66.919998 66.559998 66.639999 9873600 58.25646
"2012-08-16" 66.580002 67 66.449997 67 10165100 58.571171
"2012-08-17" 66.870003 67.300003 66.629997 67 9394300 58.571171
"2012-08-20" 66.93 67.050003 66.550003 66.75 8938700 58.352622
"2012-08-21" 66.760002 67.139999 66.68 66.769997 9145400 58.370103
"2012-08-22" 66.57 66.860001 66.510002 66.849998 7749600 58.440041
"2012-08-23" 66.800003 66.830002 66.589996 66.68 8006500 58.291429
"2012-08-24" 66.599998 67.18 66.330002 67.019997 8580200 58.588652
"2012-08-27" 66.93 67.370003 66.860001 67.110001 6419600 58.667334
"2012-08-28" 66.870003 67.220001 66.849998 66.989998 7605400 58.562428
"2012-08-29" 66.970001 67.18 66.800003 66.870003 6752200 58.457528
"2012-08-30" 66.639999 66.940002 66.620003 66.879997 7285600 58.466265
"2012-08-31" 67.139999 67.449997 66.889999 67.190002 10088600 58.737271
"2012-09-04" 67.220001 67.470001 67.010002 67.400002 7628600 58.920851
"2012-09-05" 67.209999 67.540001 67.209999 67.290001 7741100 58.824689
"2012-09-06" 67.68 68.25 67.599998 68.239998 13200500 59.655173
"2012-09-07" 68.160004 68.599998 67.980003 68.519997 12656300 59.899947
"2012-09-10" 68.410004 68.580002 68.120003 68.510002 8920600 59.89121
"2012-09-11" 68.43 68.650002 68.080002 68.260002 8840900 59.672661
"2012-09-12" 68.349998 68.589996 68.050003 68.099998 6896000 59.532786
"2012-09-13" 67.889999 68.980003 67.889999 68.910004 10495400 60.24089
"2012-09-14" 68.809998 69.220001 68.769997 69.160004 12269800 60.459439
"2012-09-17" 68.879997 69.25 68.860001 69.25 11274600 60.538114
"2012-09-18" 69.190002 69.690002 69.110001 69.220001 12833500 60.511889
"2012-09-19" 69.099998 69.580002 69.019997 69.260002 8682900 60.546858
"2012-09-20" 69.110001 69.639999 69.110001 69.559998 8652700 60.809113
"2012-09-21" 69.699997 69.830002 69.379997 69.419998 20290300 60.686726
"2012-09-24" 69.339996 69.849998 69.239998 69.760002 8361000 60.983956
"2012-09-25" 69.699997 69.970001 69.540001 69.589996 10026700 60.835337
"2012-09-26" 69.489998 69.849998 69.300003 69.300003 7698400 60.581826
"2012-09-27" 69.410004 69.559998 69.059998 69.300003 6773100 60.581826
"2012-09-28" 69.25 69.419998 68.639999 69.360001 8955100 60.634276
"2012-10-01" 69.330002 69.769997 69.099998 69.449997 8588600 60.71295
"2012-10-02" 69.529999 69.720001 68.519997 68.790001 11241400 60.135984
"2012-10-03" 69.019997 69.540001 68.730003 69.169998 8869500 60.468176
"2012-10-04" 69.360001 69.779999 69.309998 69.379997 7792700 60.651757
"2012-10-05" 69.779999 69.849998 69.410004 69.629997 6907800 60.870306
"2012-10-08" 69.480003 69.480003 68.889999 69.099998 6577000 60.406983
"2012-10-09" 68.919998 69.279999 68.519997 68.699997 8200100 60.057303
"2012-10-10" 68.790001 68.940002 67.949997 68.139999 8937500 59.567755
"2012-10-11" 68.330002 68.389999 67.82 68 6600700 59.445368
"2012-10-12" 68.230003 68.459999 67.870003 67.940002 6537400 59.392918
"2012-10-15" 68.269997 68.889999 67.970001 68.709999 8359300 60.066047
"2012-10-16" 68.959999 69.260002 68.790001 69 7702700 60.319565
"2012-10-17" 68.550003 69.639999 68.510002 69.470001 11061000 61.229148
"2012-10-18" 69.449997 69.5 69.040001 69.470001 7358100 61.229148
"2012-10-19" 69.360001 69.489998 68.449997 68.57 10125600 60.435909
"2012-10-22" 68.349998 68.550003 67.870003 68.5 7516800 60.374213
"2012-10-23" 67.980003 68.129997 67.260002 67.440002 8030800 59.439957
"2012-10-24" 67.370003 68.370003 67.370003 68.080002 10209600 60.004037
"2012-10-25" 69.75 70.830002 69.580002 70.07 24479700 61.757972
"2012-10-26" 69.739998 70.360001 69.389999 69.440002 11945200 61.202708
"2012-10-31" 69.510002 69.949997 69.010002 69.239998 9095400 61.026429
"2012-11-01" 69.160004 69.510002 69.139999 69.25 7703800 61.035245
"2012-11-02" 69.739998 69.769997 69.059998 69.190002 6963100 60.982364
"2012-11-05" 69.220001 69.220001 68.349998 68.669998 6525700 60.524045
"2012-11-06" 68.599998 69 68.360001 68.93 6639800 60.753205
"2012-11-07" 68.82 68.870003 67.790001 68.059998 8849600 59.986406
"2012-11-08" 67.980003 68.089996 66.900002 66.910004 7917700 58.972829
"2012-11-09" 66.830002 67.459999 66.760002 67.010002 8147700 59.060966
"2012-11-12" 67.150002 67.400002 66.910004 67.080002 4371300 59.122662
"2012-11-13" 66.769997 67.599998 66.769997 66.849998 6769100 58.919942
"2012-11-14" 66.889999 67.059998 66.290001 66.529999 9680100 58.637902
"2012-11-15" 66.760002 67 65.830002 66.32 9290000 58.452814
"2012-11-16" 66.360001 66.970001 66.139999 66.82 11354200 58.893502
"2012-11-19" 66.989998 67.919998 66.860001 67.919998 8741400 59.863014
"2012-11-20" 67.809998 68.489998 67.760002 68.300003 7611600 60.197941
"2012-11-21" 68.160004 68.5 67.970001 68.470001 6201400 60.347773
"2012-11-23" 68.75 69.610001 68.709999 69.589996 4598200 61.334909
"2012-11-26" 69.139999 69.57 69.050003 69.480003 7493600 61.237964
"2012-11-27" 69.199997 69.480003 68.910004 68.989998 8154300 60.806085
"2012-11-28" 69 69.739998 68.900002 69.440002 11255800 61.202708
"2012-11-29" 69.410004 69.800003 69.129997 69.5 8783800 61.255588
"2012-11-30" 69.370003 69.889999 69.370003 69.830002 8886800 61.546444
"2012-12-03" 69.839996 69.93 69.5 69.580002 7404600 61.3261
"2012-12-04" 69.5 69.849998 69.07 69.309998 6634900 61.088125
"2012-12-05" 69.480003 69.879997 69.080002 69.410004 7623400 61.176268
"2012-12-06" 69.480003 70.239998 69.440002 69.949997 10686900 61.652205
"2012-12-07" 69.849998 70.660004 69.849998 70.290001 11590900 61.951876
"2012-12-10" 70.120003 70.419998 70.029999 70.220001 8124100 61.89018
"2012-12-11" 70.290001 70.970001 70.139999 70.660004 9298000 62.277987
"2012-12-12" 70.760002 70.989998 70.610001 70.760002 8405900 62.366123
"2012-12-13" 70.550003 70.639999 69.900002 70.129997 8478200 61.810852
"2012-12-14" 69.919998 70.470001 69.779999 69.93 8997600 61.63458
"2012-12-17" 69.949997 70.150002 69.620003 69.93 8791500 61.63458
"2012-12-18" 69.889999 70.279999 69.43 69.970001 13568900 61.669836
"2012-12-19" 69.760002 69.989998 68.769997 69.339996 10304800 61.114565
"2012-12-20" 69.300003 70.25 69.300003 69.82 10218200 61.537628
"2012-12-21" 69.43 69.82 68.379997 68.720001 17746900 60.568117
"2012-12-24" 68.669998 68.690002 68.239998 68.519997 3578800 60.391838
"2012-12-26" 68.57 68.589996 67.699997 68 6937000 59.933525
"2012-12-27" 67.879997 68.160004 67.410004 67.970001 7648800 59.907085
"2012-12-28" 67.730003 67.910004 67.059998 67.150002 6463300 59.184358
"2012-12-31" 67 67.970001 66.830002 67.889999 9061900 59.836573
"2013-01-02" 68.650002 69.389999 68.349998 69.389999 9987000 61.158637
"2013-01-03" 69.440002 69.5 68.940002 68.949997 7741900 60.770829
"2013-01-04" 69.010002 69.169998 68.68 69.089996 5853700 60.894221
"2013-01-07" 68.919998 68.919998 68.379997 68.620003 5269800 60.47998
"2013-01-08" 68.519997 68.730003 68.400002 68.510002 7362000 60.383029
"2013-01-09" 68.769997 69.110001 68.610001 68.879997 5762900 60.709133
"2013-01-10" 68.980003 69.290001 68.68 69.269997 12855000 61.052869
"2013-01-11" 69.300003 69.300003 69.010002 69.220001 12193500 61.008804
"2013-01-14" 69.309998 69.970001 69.230003 69.629997 11570700 61.370165
"2013-01-15" 69.160004 69.959999 69.150002 69.879997 7563400 61.590509
"2013-01-16" 69.419998 69.699997 69.110001 69.339996 7061000 61.610052
"2013-01-17" 69.559998 69.959999 69.339996 69.669998 6263300 61.903266
"2013-01-18" 69.690002 70 69.669998 69.940002 10610800 62.14317
"2013-01-22" 69.860001 69.980003 69.75 69.949997 8313600 62.152051
"2013-01-23" 69.839996 70.699997 69.800003 70.690002 10588600 62.809561
"2013-01-24" 70.68 70.849998 70.199997 70.419998 8877200 62.569657
"2013-01-25" 71.75 73.25 71.75 73.25 28760300 65.084173
"2013-01-28" 73.730003 74.230003 73.190002 73.769997 14010000 65.546201
"2013-01-29" 73.550003 75.309998 73.519997 75 17576700 66.639085
"2013-01-30" 74.75 75.480003 74.669998 75.080002 12677800 66.710168
"2013-01-31" 74.830002 75.260002 74.669998 75.160004 11661500 66.781252
"2013-02-01" 75.300003 75.970001 75.169998 75.919998 12204000 67.456523
"2013-02-04" 75.690002 75.800003 74.949997 75.25 11086000 66.861215
"2013-02-05" 75.440002 76.690002 75.32 75.699997 14851700 67.261047
"2013-02-06" 75.32 76.190002 75.040001 76.150002 17015800 67.660886
"2013-02-07" 75.980003 76.419998 75.790001 76.150002 9897000 67.660886
"2013-02-08" 76.150002 76.480003 75.559998 75.75 9130700 67.305476
"2013-02-11" 75.410004 75.919998 75.120003 75.809998 6928200 67.358785
"2013-02-12" 75.959999 76.309998 75.809998 75.980003 6281000 67.509839
"2013-02-13" 76.010002 76.580002 75.980003 76.559998 7113300 68.025176
"2013-02-14" 76.300003 76.970001 76.25 76.779999 10049400 68.220652
"2013-02-15" 76.720001 76.959999 76.209999 76.540001 11165600 68.007408
"2013-02-19" 76.559998 77.769997 76.489998 77.379997 11783500 68.753763
"2013-02-20" 77.269997 77.519997 76.919998 77.080002 9275400 68.487211
"2013-02-21" 76.279999 77.199997 75.900002 77.040001 10305200 68.451669
"2013-02-22" 77.050003 77.190002 76.75 76.989998 8433200 68.40724
"2013-02-25" 77.07 77.669998 75.919998 75.919998 9970400 67.456523
"2013-02-26" 75.989998 76.379997 75.769997 76.080002 8378900 67.59869
"2013-02-27" 75.949997 76.949997 75.699997 76.75 7567800 68.193997
"2013-02-28" 76.660004 76.910004 76.169998 76.18 10466900 67.68754
"2013-03-01" 75.699997 76.720001 75.559998 76.489998 9599700 67.96298
"2013-03-04" 76.25 76.68 75.970001 76.68 7631000 68.131801
"2013-03-05" 76.779999 77.389999 76.720001 77.050003 9716200 68.460556
"2013-03-06" 77.010002 77.449997 76.809998 77.199997 7194700 68.593829
"2013-03-07" 77.220001 77.489998 76.779999 76.900002 7111400 68.327277
"2013-03-08" 77.010002 77.199997 76.459999 77.18 7252800 68.576061
"2013-03-11" 77.019997 77.389999 76.900002 77.349998 6621000 68.727108
"2013-03-12" 77.190002 77.449997 77 77.169998 7016700 68.567174
"2013-03-13" 77.07 77.099998 76.519997 76.800003 6340300 68.238426
"2013-03-14" 76.870003 77.470001 76.830002 77.389999 8079100 68.76265
"2013-03-15" 77.080002 77.379997 76.339996 76.339996 15237000 67.8297
"2013-03-18" 75.900002 76.550003 75.800003 76.160004 7081800 67.669773
"2013-03-19" 76.139999 77.18 76.110001 77.110001 9326400 68.513865
"2013-03-20" 77.290001 77.82 77.269997 77.580002 8615800 68.931471
"2013-03-21" 77.419998 77.669998 77.139999 77.209999 6319500 68.602716
"2013-03-22" 77.18 77.449997 77 77.269997 5868400 68.656025
"2013-03-25" 77.269997 77.620003 76.440002 76.68 6843600 68.131801
"2013-03-26" 77.019997 77.5 76.889999 77.400002 5386000 68.771537
"2013-03-27" 76.980003 77.110001 76.57 77.059998 5274600 68.469436
"2013-03-28" 76.949997 77.160004 76.660004 77.059998 8016700 68.469436
"2013-04-01" 76.849998 77.849998 76.730003 77.699997 7266000 69.038089
"2013-04-02" 77.839996 79.150002 77.650002 78.959999 13373600 70.157628
"2013-04-03" 78.879997 79.080002 77.839996 78.120003 8426700 69.411273
"2013-04-04" 78.32 78.980003 78.25 78.540001 8770600 69.784451
"2013-04-05" 77.879997 78.389999 77.830002 78.230003 6562600 69.509011
"2013-04-08" 78.120003 78.879997 77.879997 78.790001 6284500 70.006581
"2013-04-09" 78.82 78.889999 78.07 78.260002 6760600 69.535666
"2013-04-10" 78.489998 79.489998 78.43 79.239998 7947600 70.406413
"2013-04-11" 79.370003 80.129997 79.330002 79.669998 11831600 70.788477
"2013-04-12" 79.510002 80.660004 79.470001 80.080002 9383400 71.152774
"2013-04-15" 79.790001 80.839996 79.599998 79.650002 10877200 70.77071
"2013-04-16" 79.830002 80.209999 79.370003 80.099998 9365600 71.170542
"2013-04-17" 79.980003 80.139999 78.849998 79.059998 10964600 70.246479
"2013-04-18" 79.089996 80.18 79.059998 79.870003 10896200 70.966185
"2013-04-19" 80.370003 81.699997 80.199997 81.43 13147600 72.352276
"2013-04-22" 81.309998 81.589996 81.120003 81.400002 7530300 72.325622
"2013-04-23" 81.459999 82.540001 80.510002 82.540001 12684800 73.338535
"2013-04-24" 79.489998 79.610001 76.93 77.120003 25708200 69.026193
"2013-04-25" 77.669998 77.669998 76.349998 76.580002 14702300 68.542866
"2013-04-26" 76.720001 77.220001 76.580002 77.099998 8769100 69.008288
"2013-04-29" 77.559998 77.980003 77.230003 77.68 6638100 69.527419
"2013-04-30" 77.860001 77.889999 76.599998 76.769997 9653800 68.712921
"2013-05-01" 76.830002 77.769997 76.720001 76.989998 8388800 68.909833
"2013-05-02" 77.389999 78.279999 77.139999 77.760002 7288200 69.599024
"2013-05-03" 78.099998 78.459999 77.660004 78.190002 7884000 69.983896
"2013-05-06" 78.029999 78.400002 77.519997 77.75 7204200 69.590072
"2013-05-07" 77.980003 78.199997 77.269997 77.940002 9574200 69.760133
"2013-05-08" 77.900002 78.510002 77.230003 78.440002 12067300 70.207658
"2013-05-09" 78.57 78.889999 78.019997 78.209999 7189400 70.001794
"2013-05-10" 78.410004 78.790001 78.230003 78.760002 6162500 70.494073
"2013-05-13" 78.510002 78.970001 78.419998 78.589996 5420200 70.34191
"2013-05-14" 78.93 79.470001 78.739998 79.470001 6867400 71.129557
"2013-05-15" 79.470001 81 79.470001 80.68 11154400 72.212566
"2013-05-16" 80.489998 80.739998 79.889999 80.199997 8065600 71.782939
"2013-05-17" 79.910004 80.18 79.309998 80.019997 8549900 71.62183
"2013-05-20" 79.980003 79.980003 78.779999 79.089996 7307300 70.789434
"2013-05-21" 79.169998 79.220001 78.220001 78.800003 7377700 70.529876
"2013-05-22" 78.839996 79.68 78.620003 78.82 8873300 70.547774
"2013-05-23" 78.269997 79.110001 78.230003 78.699997 7141200 70.440366
"2013-05-24" 81.879997 82.349998 81.440002 81.879997 25580900 73.286622
"2013-05-28" 82.050003 82.129997 80.769997 80.860001 14372700 72.373675
"2013-05-29" 80.160004 80.25 78.870003 78.900002 9992500 70.61938
"2013-05-30" 78.900002 79.879997 78.900002 79.089996 14761500 70.789434
"2013-05-31" 78.790001 78.809998 76.75 76.760002 16461900 68.703975
"2013-06-03" 76.870003 77.699997 76.120003 77.660004 11720600 69.509521
"2013-06-04" 77.709999 78.470001 76.75 77.370003 11379300 69.249956
"2013-06-05" 77.080002 77.209999 76.629997 76.660004 8826900 68.614471
"2013-06-06" 76.559998 76.970001 75.830002 76.82 11099900 68.757676
"2013-06-07" 77.440002 78.279999 77.269997 77.75 7839500 69.590072
"2013-06-10" 77.690002 78.220001 77.260002 78.07 8966400 69.876487
"2013-06-11" 77.68 78.75 77.449997 78.120003 6781200 69.921242
"2013-06-12" 78.639999 78.889999 77.480003 77.599998 7834200 69.455813
"2013-06-13" 77.540001 78.690002 77.139999 78.43 6927700 70.198705
"2013-06-14" 78.489998 78.790001 77.669998 78.029999 6825900 69.840684
"2013-06-17" 78.260002 79.470001 78.25 78.959999 7359900 70.67308
"2013-06-18" 78.949997 79.230003 78.699997 79.040001 6051400 70.744686
"2013-06-19" 79.050003 79.470001 77.589996 77.610001 7424500 69.464765
"2013-06-20" 77.209999 77.330002 75.099998 75.25 15555700 67.352449
"2013-06-21" 76.25 77.529999 75.690002 77.43 20055700 69.303656
"2013-06-24" 76.949997 77.43 75.629997 76.580002 12563300 68.542866
"2013-06-25" 77.099998 77.239998 76.290001 76.690002 7909400 68.641322
"2013-06-26" 77.230003 77.589996 77.019997 77.400002 7326500 69.276806
"2013-06-27" 77.959999 78.379997 77.57 77.669998 14731500 69.518466
"2013-06-28" 77.620003 77.940002 76.900002 76.989998 9865300 68.909833
"2013-07-01" 77.019997 78.449997 77 78.019997 6699200 69.831732
"2013-07-02" 77.949997 78.610001 77.709999 78.440002 10228500 70.207658
"2013-07-03" 78.279999 78.75 77.43 78.57 5339900 70.324012
"2013-07-05" 78.889999 79.019997 77.779999 78.339996 7264700 70.118148
"2013-07-08" 78.540001 79.080002 78.5 78.760002 11141400 70.494073
"2013-07-09" 79.07 79.900002 79.07 79.57 11456200 71.219061
"2013-07-10" 79.650002 80.099998 79.300003 79.800003 6862800 71.424925
"2013-07-11" 80.550003 80.989998 80.290001 80.769997 9185400 72.293117
"2013-07-12" 80.669998 81.639999 80.669998 81.550003 12586300 72.991261
"2013-07-15" 81.370003 81.589996 80.849998 81.510002 10024700 72.955459
"2013-07-16" 81.32 81.370003 80.910004 80.970001 11208600 72.472131
"2013-07-17" 80.489998 80.849998 80.010002 80.089996 7644300 72.221438
"2013-07-18" 80.029999 80.75 80.029999 80.300003 5526000 72.410812
"2013-07-19" 80.360001 81.410004 80.050003 81.370003 7862600 73.375688
"2013-07-22" 81.230003 81.449997 80.900002 81.220001 4813600 73.240424
"2013-07-23" 81.220001 81.400002 80.779999 80.949997 4311700 72.996947
"2013-07-24" 80.949997 81 80.129997 80.269997 5606600 72.383754
"2013-07-25" 80.010002 80.57 79.839996 80.410004 6239900 72.510006
"2013-07-26" 80.019997 80.419998 79.389999 80.389999 6543500 72.491967
"2013-07-29" 80.099998 80.449997 80.050003 80.089996 4389400 72.221438
"2013-07-30" 80.489998 80.900002 80.160004 80.440002 6434100 72.537057
"2013-07-31" 80.440002 81.410004 80.160004 80.300003 11857000 72.410812
"2013-08-01" 81.620003 82.230003 81.209999 81.639999 10724800 73.619159
"2013-08-02" 81.419998 81.5 80.559998 81.290001 6626300 73.303546
"2013-08-05" 81.050003 81.650002 80.959999 81.400002 4662800 73.40274
"2013-08-06" 81.300003 81.970001 81.300003 81.739998 6212500 73.709333
"2013-08-07" 81.410004 82.209999 81.379997 81.959999 5828500 73.90772
"2013-08-08" 82.110001 82.400002 81.510002 82.169998 6207900 74.097087
"2013-08-09" 81.919998 82.059998 81.190002 81.639999 6127200 73.619159
"2013-08-12" 81.230003 81.730003 81.040001 81.620003 4922200 73.601127
"2013-08-13" 81.779999 81.989998 81.330002 81.660004 4936400 73.637198
"2013-08-14" 81.669998 81.779999 81.190002 81.25 5167500 73.267476
"2013-08-15" 80.959999 81.080002 80.169998 80.480003 7415300 72.573128
"2013-08-16" 80.269997 80.480003 79.059998 79.900002 9451600 72.05011
"2013-08-19" 79.639999 80.089996 79.419998 79.589996 5959400 71.770561
"2013-08-20" 79.720001 80.099998 79.279999 79.529999 5172500 71.716458
"2013-08-21" 79.5 80.120003 79.050003 79.379997 7390900 71.581194
"2013-08-22" 79.300003 80.050003 78.870003 79.769997 6274400 71.932877
"2013-08-23" 79.870003 80.07 79.589996 80.010002 5219600 72.149303
"2013-08-26" 79.919998 79.980003 78.529999 78.540001 6385400 70.823724
"2013-08-27" 77.870003 78.360001 77.330002 77.970001 7052200 70.309725
"2013-08-28" 77.860001 77.860001 76.849998 76.849998 9008500 69.299759
"2013-08-29" 76.760002 77.839996 76.419998 77.309998 5961000 69.714564
"2013-08-30" 77.529999 78.07 73.610001 77.889999 9039100 70.237583
"2013-09-03" 78.269997 78.419998 77.440002 77.75 6743800 70.111338
"2013-09-04" 77.519997 77.75 77.120003 77.489998 6031300 69.87688
"2013-09-05" 77.580002 77.629997 76.830002 77.139999 7163200 69.561268
"2013-09-06" 77.120003 77.610001 76.400002 77.150002 6977400 69.570287
"2013-09-09" 77.370003 78.199997 77.370003 78.160004 6089300 70.48106
"2013-09-10" 78.5 78.639999 77.779999 77.949997 6650200 70.291686
"2013-09-11" 77.260002 78.269997 77.25 78.269997 7049800 70.580247
"2013-09-12" 78.400002 78.800003 78.169998 78.260002 6944900 70.571234
"2013-09-13" 78.440002 79.18 78.410004 79.050003 4894100 71.28362
"2013-09-16" 79.720001 80.209999 79.709999 80.160004 7512800 72.284567
"2013-09-17" 79.959999 80.25 79.639999 79.830002 5457700 71.986987
"2013-09-18" 79.059998 80.480003 78.529999 80.300003 10372100 72.410812
"2013-09-19" 80.5 80.529999 79.779999 80.120003 8157300 72.248496
"2013-09-20" 80.089996 80.18 79.389999 79.389999 11146100 71.590213
"2013-09-23" 79.199997 79.580002 78.669998 79.279999 6304900 71.49102
"2013-09-24" 78.970001 79.480003 78.589996 78.620003 7692100 70.895866
"2013-09-25" 78.839996 79 77.709999 77.720001 7589300 70.084287
"2013-09-26" 77.910004 78.139999 77.620003 78.050003 4632600 70.381867
"2013-09-27" 77.75 77.75 76.769997 77.209999 6551300 69.62439
"2013-09-30" 76.800003 77.160004 75.349998 75.589996 15028300 68.163547
"2013-10-01" 75.519997 76.5 75.440002 76.160004 8076100 68.677553
"2013-10-02" 75.910004 76.139999 75.419998 75.93 8522900 68.470147
"2013-10-03" 75.889999 76.139999 75.199997 75.839996 9251600 68.388986
"2013-10-04" 75.980003 76.120003 75.510002 76.019997 4984700 68.551301
"2013-10-07" 75.660004 76.099998 75.480003 75.650002 6373300 68.217657
"2013-10-08" 76.389999 77 76.050003 76.330002 9656600 68.83085
"2013-10-09" 76.580002 77.160004 76.099998 76.949997 8470700 69.389933
"2013-10-10" 77.410004 77.919998 77.150002 77.889999 10121900 70.237583
"2013-10-11" 78 78.489998 77.809998 78.480003 6082200 70.769621
"2013-10-14" 78.010002 78.800003 77.93 78.739998 6326100 71.004072
"2013-10-15" 78.379997 78.610001 77.440002 77.599998 11192500 69.976074
"2013-10-16" 77.349998 78.489998 77.260002 78.339996 6562600 71.195688
"2013-10-17" 78.190002 79.470001 77.980003 79.419998 8671300 72.177198
"2013-10-18" 79.389999 79.57 78.779999 79.410004 7958500 72.168115
"2013-10-21" 79.269997 79.32 78.440002 78.970001 6478700 71.768239
"2013-10-22" 79.309998 80.610001 79.279999 80.379997 9572300 73.049649
"2013-10-23" 80.339996 81.25 80.25 80.910004 8960700 73.53132
"2013-10-24" 80.769997 80.949997 80.25 80.610001 7521100 73.258677
"2013-10-25" 80.550003 80.720001 79.510002 80 9606500 72.704306
"2013-10-28" 80.110001 81.860001 79.949997 81.300003 9820900 73.885753
"2013-10-29" 81.459999 82.620003 81.099998 82.459999 9482900 74.939962
"2013-10-30" 82.529999 82.559998 81.230003 81.519997 6490000 74.085684
"2013-10-31" 81.199997 81.599998 80.720001 80.75 7786800 73.385909
"2013-11-01" 80.68 81.330002 80.639999 81.150002 6802300 73.749431
"2013-11-04" 81.459999 81.730003 80.910004 81.330002 5460100 73.913016
"2013-11-05" 81.129997 81.739998 80.849998 81.43 4949300 74.003895
"2013-11-06" 81.639999 83.099998 81.330002 82.809998 9526400 75.258042
"2013-11-07" 82.910004 83.099998 82.110001 82.32 10087700 74.81273
"2013-11-08" 82.279999 82.57 81.669998 82.510002 9768400 74.985405
"2013-11-11" 82.349998 82.68 82.019997 82.260002 6173600 74.758204
"2013-11-12" 82.230003 83.040001 82.120003 82.800003 8201700 75.248959
"2013-11-13" 82.57 83.5 82.459999 83.5 7581600 75.885119
"2013-11-14" 83.43 84.459999 83.43 84.32 7580500 76.630338
"2013-11-15" 84.169998 84.919998 84.160004 84.839996 9664700 77.102913
"2013-11-18" 84.790001 84.940002 84.18 84.57 8507300 76.857539
"2013-11-19" 84.309998 84.589996 84.209999 84.339996 7924200 76.648511
"2013-11-20" 84.309998 84.980003 84.239998 84.690002 7680900 76.966598
"2013-11-21" 84.839996 84.889999 84.510002 84.669998 7287700 76.948418
"2013-11-22" 84.529999 85 84.230003 84.949997 7436200 77.202882
"2013-11-25" 84.959999 85.82 84.849998 85.410004 9670500 77.620938
"2013-11-26" 85.199997 85.760002 84.639999 84.639999 7111600 76.921155
"2013-11-27" 84.879997 84.889999 84.019997 84.279999 4905000 76.593985
"2013-11-29" 84.769997 85.209999 84.150002 84.220001 4954500 76.539459
"2013-12-02" 84.040001 84.150002 83.099998 83.339996 7497500 75.739707
"2013-12-03" 83.300003 84 83.230003 83.830002 7533200 76.185026
"2013-12-04" 83.379997 83.489998 82.589996 83.349998 6807200 75.748797
"2013-12-05" 83.389999 83.449997 82.300003 82.690002 8186600 75.14899
"2013-12-06" 83.230003 84.529999 83.169998 84.519997 7189400 76.812096
"2013-12-09" 84.480003 84.940002 84.339996 84.779999 7395300 77.048387
"2013-12-10" 84.410004 84.43 83.43 83.650002 7373300 76.021441
"2013-12-11" 83.739998 84.5 83.610001 84.019997 9787900 76.357694
"2013-12-12" 83.82 83.870003 81.93 82.300003 10176300 74.794557
"2013-12-13" 82.32 82.459999 81.559998 82.370003 7441600 74.858173
"2013-12-16" 82.720001 83.07 81.599998 81.690002 8849700 74.240186
"2013-12-17" 81.790001 81.849998 80.690002 80.910004 11416400 73.53132
"2013-12-18" 81.209999 82.419998 80.480003 82.379997 12036100 74.867256
"2013-12-19" 81.980003 82.290001 81.510002 81.900002 6442600 74.431034
"2013-12-20" 81.980003 82.540001 81.82 81.839996 13206100 74.376501
"2013-12-23" 82.139999 82.139999 81.010002 81.309998 8653600 73.894836
"2013-12-24" 81.330002 81.610001 81.25 81.309998 2899100 73.894836
"2013-12-26" 81.489998 81.889999 81.290001 81.760002 5347000 74.303802
"2013-12-27" 82.089996 82.480003 81.860001 82.010002 4006000 74.531003
"2013-12-30" 82 82.050003 81.57 82 4145600 74.521913
"2013-12-31" 81.830002 82 81.089996 81.410004 5765300 73.985722
"2014-01-02" 81.330002 81.360001 80.32 80.540001 6981700 73.195061
"2014-01-03" 80.760002 80.849998 80.190002 80.449997 6925600 73.113265
"2014-01-06" 80.610001 80.980003 80.300003 80.639999 7208200 73.28594
"2014-01-07" 80.709999 81.580002 80.620003 81.419998 7158200 73.994805
"2014-01-08" 80.970001 81.150002 80.050003 80.239998 13458800 72.922417
"2014-01-09" 80.540001 80.800003 80.029999 80.419998 10833900 73.086002
"2014-01-10" 80.589996 80.889999 80.199997 80.300003 8448300 72.97695
"2014-01-13" 80.010002 80.5 79.690002 80.010002 9360800 72.713396
"2014-01-14" 80.059998 80.919998 80.019997 80.870003 8737100 73.494967
"2014-01-15" 80.699997 81.18 80.25 80.790001 8221900 73.422261
"2014-01-16" 80.650002 80.830002 80.260002 80.559998 11673300 73.213234
"2014-01-17" 80.419998 80.639999 79.800003 79.879997 13629800 72.595247
"2014-01-21" 80.589996 80.720001 79.540001 80.18 13216400 72.867891
"2014-01-22" 79.57 79.879997 79.050003 79.230003 8455600 72.549234
"2014-01-23" 78.709999 78.970001 78.120003 78.239998 12667700 71.642707
"2014-01-24" 79.330002 81.699997 78.779999 79.18 20163200 72.503448
"2014-01-27" 79.239998 79.300003 78.419998 78.470001 10395400 71.853316
"2014-01-28" 78.669998 79.519997 78.43 79.110001 10060800 72.43935
"2014-01-29" 78.800003 78.800003 77.379997 77.639999 13443100 71.093301
"2014-01-30" 78.050003 78.050003 76.769997 76.870003 9450500 70.388232
"2014-01-31" 76.029999 77.190002 75.260002 76.620003 12988800 70.159312
"2014-02-03" 76.690002 76.760002 75.599998 75.699997 14292700 69.316882
"2014-02-04" 76 76.389999 75.400002 76.089996 12055400 69.673996
"2014-02-05" 75.940002 76.800003 75.669998 76.449997 9734100 70.003641
"2014-02-06" 76.529999 76.989998 76.480003 76.900002 7819700 70.415701
"2014-02-07" 76.989998 77.389999 76.75 77.309998 7259200 70.791126
"2014-02-10" 77.43 78.089996 77.190002 78.029999 8959700 71.450416
"2014-02-11" 78.099998 79.110001 77.639999 78.839996 10500800 72.192113
"2014-02-12" 78.129997 78.529999 77.059998 77.489998 11019700 70.955948
"2014-02-13" 77.089996 77.919998 77 77.800003 7420600 71.239813
"2014-02-14" 77.690002 79.75 77.25 79.400002 10791900 72.704898
"2014-02-18" 79.480003 79.629997 77.559998 77.970001 15750700 71.395477
"2014-02-19" 77.639999 78.959999 77.550003 78.139999 8740000 71.551141
"2014-02-20" 77.959999 78.440002 77.5 77.919998 8275200 71.34969
"2014-02-21" 78.050003 78.889999 77.910004 77.970001 8089200 71.395477
"2014-02-24" 78.029999 78.769997 77.610001 77.860001 7838700 71.294752
"2014-02-25" 77.730003 78.309998 77.400002 78.120003 8177500 71.53283
"2014-02-26" 78.230003 78.769997 77.82 77.860001 7764700 71.294752
"2014-02-27" 77.769997 78.230003 77.559998 78.190002 6549800 71.596928
"2014-02-28" 78.239998 78.910004 78.010002 78.660004 8489600 72.027298
"2014-03-03" 78.260002 78.410004 77.349998 77.480003 8598600 70.946796
"2014-03-04" 78.089996 78.720001 77.900002 78.449997 8306900 71.834999
"2014-03-05" 78.32 78.410004 77.550003 77.82 8542300 71.258124
"2014-03-06" 78.040001 78.440002 77.839996 78.059998 6475600 71.477885
"2014-03-07" 78.410004 78.599998 78.110001 78.379997 5865400 71.770902
"2014-03-10" 78.290001 78.57 78.199997 78.529999 5229900 71.908255
"2014-03-11" 78.589996 79.389999 78.57 78.949997 6595800 72.292838
"2014-03-12" 78.660004 79.449997 78.620003 79.239998 7469300 72.558386
"2014-03-13" 79.32 79.760002 79.190002 79.190002 9676600 72.512606
"2014-03-14" 79.099998 79.230003 78.669998 78.980003 14850700 72.320315
"2014-03-17" 79.019997 79.949997 79.019997 79.839996 8452100 73.107792
"2014-03-18" 79.839996 80.080002 79.510002 79.769997 7703200 73.043695
"2014-03-19" 79.68 79.910004 78.510002 78.779999 8607200 72.137175
"2014-03-20" 78.699997 78.93 78.150002 78.32 8659500 71.715963
"2014-03-21" 79.040001 79.75 77.879997 77.879997 21244400 71.313062
"2014-03-24" 78.5 79.830002 78.470001 79.300003 11221600 72.613332
"2014-03-25" 79.519997 79.989998 79.440002 79.809998 8892500 73.080323
"2014-03-26" 80.029999 80.18 79.330002 79.5 8269800 72.796465
"2014-03-27" 79.550003 80.43 79.379997 79.650002 8134100 72.933818
"2014-03-28" 79.940002 80.32 79.519997 79.760002 6413500 73.034543
"2014-03-31" 80 80.830002 79.550003 80.599998 8492800 73.80371
"2014-04-01" 80.599998 80.839996 80.209999 80.339996 8222300 73.565631
"2014-04-02" 80.190002 80.330002 79.800003 80.129997 6741800 73.37334
"2014-04-03" 80.279999 80.580002 79.93 80.099998 5646000 73.34587
"2014-04-04" 80.470001 80.559998 79.75 79.769997 8649600 73.043695
"2014-04-07" 80.019997 81.07 79.93 80.489998 13229000 73.702985
"2014-04-08" 80.510002 81.379997 80.019997 81.349998 11880700 74.490469
"2014-04-09" 81.800003 82.239998 81.32 81.489998 11550700 74.618663
"2014-04-10" 81.580002 82.129997 80.889999 81.089996 12194300 74.25239
"2014-04-11" 80.980003 81.660004 80.5 80.760002 11831400 73.950222
"2014-04-14" 81 81.199997 80.510002 80.809998 7105600 73.996002
"2014-04-15" 80.790001 81.089996 80.519997 80.839996 9000800 74.023471
"2014-04-16" 81.279999 81.879997 81.029999 81.650002 8300700 74.765175
"2014-04-17" 81.470001 81.889999 81.339996 81.760002 8374700 74.865901
"2014-04-21" 81.809998 81.809998 81.290001 81.559998 6391000 74.682761
"2014-04-22" 81.540001 81.669998 81.150002 81.25 9259100 74.398902
"2014-04-23" 80.720001 80.720001 79.379997 80.360001 9577500 74.171848
"2014-04-24" 80.260002 81.379997 80.010002 81.150002 9523200 74.901014
"2014-04-25" 81.199997 81.580002 80.970001 81.410004 7497400 75.140995
"2014-04-28" 81.540001 82.980003 81.510002 82.940002 11595100 76.553176
"2014-04-29" 82.75 82.949997 82.360001 82.440002 7214300 76.091678
"2014-04-30" 82.389999 82.75 82.239998 82.550003 6243300 76.193208
"2014-05-01" 82.389999 82.470001 81.760002 82.339996 5305000 75.999373
"2014-05-02" 82.220001 82.599998 81.75 81.919998 6629200 75.611717
"2014-05-05" 81.639999 81.879997 81.470001 81.699997 4563600 75.408657
"2014-05-06" 81.760002 81.760002 81.120003 81.129997 4591300 74.88255
"2014-05-07" 81.449997 82.139999 81.419998 82.089996 6639500 75.768624
"2014-05-08" 82.059998 82.32 81.82 82.160004 4631200 75.833241
"2014-05-09" 82.199997 82.800003 82.139999 82.389999 7303500 76.045526
"2014-05-12" 82.610001 82.709999 81.709999 81.730003 7859000 75.436353
"2014-05-13" 81.940002 81.980003 81.419998 81.610001 6540200 75.325591
"2014-05-14" 81.739998 81.910004 81.120003 81.169998 6867200 74.919471
"2014-05-15" 81.25 81.370003 80.440002 80.529999 9402100 74.328755
"2014-05-16" 80.629997 80.760002 80 80.330002 11558900 74.144159
"2014-05-19" 80.010002 80.050003 79.540001 79.93 6068100 73.77496
"2014-05-20" 80.019997 80.580002 79.970001 80.230003 7057200 74.051861
"2014-05-21" 80.339996 80.669998 80.019997 80.489998 6339800 74.291834
"2014-05-22" 80.370003 80.669998 80.050003 80.650002 5561100 74.439517
"2014-05-23" 80.510002 80.849998 80.400002 80.519997 4472600 74.319523
"2014-05-27" 80.550003 80.580002 80.050003 80.080002 7003800 73.91341
"2014-05-28" 80.029999 80.279999 80.019997 80.099998 4201400 73.931867
"2014-05-29" 80.099998 80.400002 80.080002 80.400002 3886800 74.208768
"2014-05-30" 80.25 80.849998 80.169998 80.790001 7433000 74.568736
"2014-06-02" 80.660004 80.669998 80.290001 80.360001 4331700 74.171848
"2014-06-03" 80.040001 80.300003 79.599998 79.93 6970600 73.77496
"2014-06-04" 80 80.220001 79.639999 79.860001 5427700 73.71035
"2014-06-05" 80.110001 80.309998 79.970001 80.110001 5787700 73.941099
"2014-06-06" 80.089996 80.239998 79.82 80.029999 5520500 73.867258
"2014-06-09" 79.910004 80.239998 79.849998 80.089996 6352500 73.922635
"2014-06-10" 80.029999 80.300003 80 80.150002 5658400 73.97802
"2014-06-11" 80.050003 80.300003 79.879997 80.059998 7453700 73.894947
"2014-06-12" 79.82 80.029999 79.690002 79.760002 6526800 73.618052
"2014-06-13" 79.730003 79.940002 79.5 79.639999 5214000 73.50729
"2014-06-16" 79.519997 79.940002 79.110001 79.690002 5334600 73.553443
"2014-06-17" 79.610001 79.790001 79.349998 79.580002 5337300 73.451913
"2014-06-18" 79.440002 79.940002 79.129997 79.790001 9614200 73.645741
"2014-06-19" 79.849998 80.57 79.800003 80.239998 12485100 74.061086
"2014-06-20" 80.440002 80.5 79.830002 79.93 11659900 73.77496
"2014-06-23" 80.059998 80.059998 79.360001 79.519997 6938900 73.396529
"2014-06-24" 79.419998 79.440002 78.919998 79.010002 8157300 72.925806
"2014-06-25" 79.040001 79.360001 78.650002 79.32 12569300 73.211932
"2014-06-26" 79.239998 79.290001 78.589996 78.620003 7258800 72.565839
"2014-06-27" 78.599998 79.190002 78.519997 79.019997 8974900 72.935031
"2014-06-30" 79.010002 79.459999 78.43 78.589996 10297700 72.538143
"2014-07-01" 78.870003 79.410004 78.510002 79.279999 8421200 73.175012
"2014-07-02" 79.559998 79.860001 79.440002 79.559998 6276600 73.433449
"2014-07-03" 79.93 80.139999 79.639999 79.980003 5501100 73.821112
"2014-07-07" 79.75 80.199997 79.660004 80.190002 6673600 74.01494
"2014-07-08" 80.029999 80.849998 79.910004 80.559998 9150200 74.356444
"2014-07-09" 80.660004 81.800003 80.5 81.669998 12113100 75.380968
"2014-07-10" 81.269997 81.910004 81.190002 81.610001 8786500 75.325591
"2014-07-11" 81.059998 81.57 81 81.160004 7519300 74.910246
"2014-07-14" 81.360001 81.739998 81.300003 81.32 6802000 75.057922
"2014-07-15" 81.510002 81.519997 81.089996 81.260002 9637600 75.002544
"2014-07-16" 80.900002 81.199997 80.75 80.940002 8940500 75.303984
"2014-07-17" 80.989998 81.220001 80.389999 80.400002 5844700 74.801584
"2014-07-18" 80.550003 80.75 80.160004 80.550003 6502400 74.941141
"2014-07-21" 80.330002 80.400002 79.949997 80.279999 4434300 74.689938
"2014-07-22" 80.290001 80.580002 79.769997 80.099998 6073200 74.522471
"2014-07-23" 80.330002 80.5 79.82 79.989998 5891200 74.42013
"2014-07-24" 80.120003 80.32 79.849998 80.260002 6273100 74.671333
"2014-07-25" 80.019997 80.160004 79.370003 79.559998 6293400 74.020072
"2014-07-28" 79.410004 79.620003 78.849998 79.260002 6757300 73.740965
"2014-07-29" 79.089996 79.5 78.650002 78.650002 6419600 73.17344
"2014-07-30" 78.699997 79.010002 78.139999 78.160004 8296500 72.717562
"2014-07-31" 77.760002 78.010002 77.290001 77.32 11235600 71.936049
"2014-08-01" 79.25 80.669998 78.830002 79.650002 18110700 74.103808
"2014-08-04" 79.459999 79.459999 78.660004 79.220001 12075300 73.70375
"2014-08-05" 78.989998 79.739998 78.980003 79.410004 7995900 73.880522
"2014-08-06" 79.400002 81.300003 79.269997 81.089996 12839000 75.443533
"2014-08-07" 81.019997 81.18 80.010002 80.139999 7904000 74.559687
"2014-08-08" 80.050003 81.029999 80.040001 80.949997 6215600 75.313282
"2014-08-11" 81.230003 81.870003 81.029999 81.480003 8188000 75.806383
"2014-08-12" 81.5 81.860001 81.209999 81.419998 6591200 75.750557
"2014-08-13" 81.639999 81.800003 81.110001 81.480003 5472200 75.806383
"2014-08-14" 81.589996 82.040001 81.440002 81.949997 5930700 76.24365
"2014-08-15" 82.230003 82.230003 81.18 81.779999 7418400 76.08549
"2014-08-18" 81.989998 82.849998 81.809998 82.440002 8450500 76.699536
"2014-08-19" 82.349998 82.870003 82.120003 82.690002 6867700 76.932128
"2014-08-20" 82.459999 82.940002 82.459999 82.809998 4581800 77.043767
"2014-08-21" 82.800003 83.470001 82.690002 83.279999 7099800 77.481041
"2014-08-22" 83.160004 83.660004 83.139999 83.389999 6978500 77.583383
"2014-08-25" 83.739998 83.82 83.309998 83.540001 5586800 77.722939
"2014-08-26" 83.610001 83.830002 83.330002 83.379997 5188400 77.574077
"2014-08-27" 83.43 83.599998 83.160004 83.309998 4248300 77.508951
"2014-08-28" 83.019997 83.220001 82.760002 83.029999 4278700 77.248449
"2014-08-29" 83.089996 83.129997 82.599998 83.110001 4901300 77.322881
"2014-09-02" 83.209999 83.489998 82.709999 82.980003 5528900 77.201935
"2014-09-03" 83.260002 83.480003 82.769997 82.900002 5851800 77.127504
"2014-09-04" 82.919998 83.75 82.779999 83.699997 7444200 77.871794
"2014-09-05" 83.440002 83.800003 83.07 83.769997 5888900 77.93692
"2014-09-08" 83.57 83.599998 83.129997 83.32 4899600 77.518257
"2014-09-09" 83.050003 83.290001 82.830002 82.989998 5202900 77.211234
"2014-09-10" 83.199997 83.959999 83.150002 83.639999 6715300 77.815974
"2014-09-11" 83.610001 83.75 83.370003 83.489998 6341600 77.676418
"2014-09-12" 83.209999 83.379997 82.860001 83.260002 6358500 77.462437
"2014-09-15" 83.18 84.25 83.139999 83.870003 7004700 78.029962
"2014-09-16" 83.580002 84.449997 83.559998 84.080002 7143800 78.225339
"2014-09-17" 84.019997 84.5 83.93 84.160004 8273800 78.29977
"2014-09-18" 84.18 84.440002 84.07 84.190002 5309200 78.32768
"2014-09-19" 84.519997 84.769997 84.18 84.470001 11377700 78.588182
"2014-09-22" 84.639999 84.949997 84.489998 84.809998 8397100 78.904503
"2014-09-23" 84.650002 84.919998 84.440002 84.440002 7723500 78.560272
"2014-09-24" 84.330002 85.400002 84.330002 85.239998 11694700 79.304562
"2014-09-25" 85.019997 85.129997 84.330002 84.330002 8212300 78.457931
"2014-09-26" 84.540001 84.739998 83.860001 84.580002 5478000 78.690523
"2014-09-29" 84.110001 84.470001 83.660004 84.440002 6360000 78.560272
"2014-09-30" 84.339996 84.360001 83.68 83.739998 8074700 77.90901
"2014-10-01" 84.019997 84.040001 83.029999 83.139999 9024700 77.350791
"2014-10-02" 83.099998 83.970001 82.949997 83.050003 8858400 77.267061
"2014-10-03" 83.440002 83.949997 82.879997 83.790001 6701500 77.955531
"2014-10-06" 83.57 83.940002 83.190002 83.57 5656500 77.750849
"2014-10-07" 83.379997 83.919998 83.120003 83.160004 7378200 77.369402
"2014-10-08" 83.339996 84.279999 83.209999 84.18 8107100 78.318374
"2014-10-09" 84.209999 84.879997 83.529999 83.660004 7765700 77.834586
"2014-10-10" 83.949997 85.279999 83.910004 84.690002 13732400 78.792864
"2014-10-13" 84.309998 84.470001 83.309998 83.370003 10066100 77.564778
"2014-10-14" 83.910004 83.910004 83.029999 83.550003 8210300 77.732245
"2014-10-15" 82.589996 83.580002 81.760002 82.949997 13283200 77.174018
"2014-10-16" 81.650002 82.800003 81.57 82.239998 11310200 76.513458
"2014-10-17" 82.949997 83.480003 82.029999 83.269997 11786600 77.471736
"2014-10-20" 83.25 84.330002 82.830002 84.18 8558100 78.318374
"2014-10-21" 84.470001 84.639999 83.660004 84.610001 12389600 78.718433
"2014-10-22" 84.059998 84.589996 83.919998 84.230003 9747600 78.965934
"2014-10-23" 84.260002 84.330002 82.300003 83.230003 14292100 78.028431
"2014-10-24" 85.099998 85.970001 84.910004 85.160004 13465600 79.837813
"2014-10-27" 84.959999 86.480003 84.830002 85.949997 10316600 80.578435
"2014-10-28" 86.199997 86.650002 86.169998 86.470001 9437700 81.065941
"2014-10-29" 86.669998 86.669998 85.910004 86.540001 6880600 81.131566
"2014-10-30" 86.160004 87 85.669998 86.940002 5560300 81.506568
"2014-10-31" 87.080002 87.360001 86.709999 87.269997 9359800 81.815939
"2014-11-03" 86.660004 87.389999 86.199997 87.379997 7789500 81.919065
"2014-11-04" 87.489998 88.870003 87.440002 88.639999 10594800 83.100322
"2014-11-05" 88.739998 89.489998 88.360001 89 8462000 83.437824
"2014-11-06" 89.080002 89.199997 88.57 88.900002 6628900 83.344075
"2014-11-07" 88.739998 89.199997 88.25 89.129997 5975700 83.559696
"2014-11-10" 88.919998 89.5 88.260002 89.449997 5927100 83.859697
"2014-11-11" 89.379997 89.790001 89.169998 89.669998 6343900 84.065949
"2014-11-12" 89.599998 89.879997 89.419998 89.480003 6298700 83.887828
"2014-11-13" 88.940002 89.839996 88.459999 88.599998 10191600 83.062821
"2014-11-14" 88.699997 88.889999 87.93 88.110001 7559400 82.603446
"2014-11-17" 88 88.18 87.370003 87.839996 9475800 82.350316
"2014-11-18" 88.019997 88.18 87.489998 87.949997 6419400 82.453442
"2014-11-19" 88.239998 88.870003 87.93 88.730003 6570400 83.184701
"2014-11-20" 88.330002 88.800003 88.330002 88.470001 5527600 82.940948
"2014-11-21" 89.260002 89.43 88.459999 88.599998 8984100 83.062821
"2014-11-24" 88.879997 88.889999 87.860001 88.110001 5569200 82.603446
"2014-11-25" 88.360001 88.82 88.080002 88.800003 6439700 83.250326
"2014-11-26" 88.830002 88.879997 88.449997 88.879997 4420000 83.325321
"2014-11-28" 89.089996 90.559998 88.970001 90.43 7661800 84.778454
"2014-12-01" 90.169998 90.669998 89.519997 90.080002 6745100 84.450329
"2014-12-02" 90.440002 91.169998 90.120003 91.07 7432900 85.378456
"2014-12-03" 90.839996 90.970001 89.639999 90 6465600 84.375327
"2014-12-04" 90.5 90.940002 90.099998 90.580002 6406700 84.919081
"2014-12-05" 90.32 90.419998 89.209999 90.379997 6383400 84.731576
"2014-12-08" 90.339996 91 90.32 90.760002 4721900 85.087832
"2014-12-09" 90.470001 90.779999 89.870003 90.709999 5704000 85.040954
"2014-12-10" 90.949997 91.099998 89.959999 90 6293300 84.375327
"2014-12-11" 90 91.279999 89.980003 90.410004 6468700 84.759707
"2014-12-12" 90.010002 90.970001 89.529999 89.550003 6574600 83.953453
"2014-12-15" 89.699997 90.599998 89.029999 89.199997 6511900 83.625321
"2014-12-16" 89.139999 90.959999 88.379997 89.360001 8773800 83.775325
"2014-12-17" 89.559998 91.160004 89.400002 90.699997 7412700 85.031577
"2014-12-18" 91.010002 92 90.550003 92 8724500 86.250335
"2014-12-19" 92.150002 92.730003 91.760002 92.050003 14037800 86.297213
"2014-12-22" 92.099998 92.730003 92 92.599998 7157100 86.812835
"2014-12-23" 92.739998 93.480003 92.699997 93.290001 5610600 87.459715
"2014-12-24" 93.5 93.889999 93.139999 93.139999 2403000 87.319088
"2014-12-26" 93.150002 93.809998 93.059998 93.459999 3148700 87.619089
"2014-12-29" 93.120003 93.43 92.5 92.639999 4657700 86.850336
"2014-12-30" 92.25 92.82 92.099998 92.400002 4730000 86.625337
"2014-12-31" 92.040001 92.550003 91.029999 91.089996 5712100 85.397203
"2015-01-02" 90.839996 91 89.919998 90.440002 7251400 84.787831
"2015-01-05" 90.230003 91 89.849998 90.010002 8626100 84.384704
"2015-01-06" 90.309998 90.559998 89.260002 89.599998 7791200 84.000324
"2015-01-07" 89.940002 90.370003 89.559998 90.07 5986600 84.440952
"2015-01-08" 90.480003 91.230003 90.129997 91.099998 6823300 85.40658
"2015-01-09" 91.18 91.18 90.120003 90.25 4872800 84.609703
"2015-01-12" 90.480003 90.620003 89.510002 89.919998 5250900 84.300325
"2015-01-13" 90.779999 91.5 89.769997 90.300003 6727100 84.656581
"2015-01-14" 89.730003 90.160004 89.43 89.989998 6418200 84.36595
"2015-01-15" 90.489998 90.5 89.339996 89.860001 6768200 84.244077
"2015-01-16" 89.949997 91.339996 89.870003 91.25 8815700 85.547207
"2015-01-20" 91.25 91.790001 90.5 91.190002 9869900 85.490959
"2015-01-21" 90.400002 91.190002 89.629997 90.730003 6974500 85.664688
"2015-01-22" 91.040001 91.690002 89.870003 91.620003 7211200 86.505
"2015-01-23" 91.169998 91.190002 89.949997 90.080002 6745700 85.050975
"2015-01-26" 89.949997 89.949997 88.739998 89.580002 9371700 84.578889
"2015-01-27" 87.099998 87.209999 86.019997 86.489998 14417400 81.661395
"2015-01-28" 86.629997 86.910004 85.010002 85.150002 14033400 80.396209
"2015-01-29" 85.779999 86.110001 85.150002 85.669998 12054500 80.887175
"2015-01-30" 85.089996 85.220001 84.25 84.290001 14685300 79.584221
"2015-02-02" 84.580002 85.139999 83.68 85.120003 10278700 80.367885
"2015-02-03" 85.949997 86 85.120003 85.949997 10747900 81.151542
"2015-02-04" 85.889999 86.480003 85.550003 85.790001 9212800 81.000478
"2015-02-05" 86.239998 86.779999 86.099998 86.699997 6531300 81.85967
"2015-02-06" 86.559998 86.610001 85.150002 85.610001 8429800 80.830527
"2015-02-09" 85.309998 85.43 84.589996 85.050003 8811500 80.301793
"2015-02-10" 85.330002 85.57 84.82 85.389999 7059300 80.622808
"2015-02-11" 85.949997 86.199997 85.150002 85.639999 7184600 80.858851
"2015-02-12" 86.059998 86.150002 85.410004 86.029999 6074600 81.227077
"2015-02-13" 86.029999 86.150002 85.5 85.900002 6272000 81.104337
"2015-02-17" 86.059998 86.059998 85 85.489998 10310400 80.717224
"2015-02-18" 85.760002 86.389999 85.519997 86.260002 8132300 81.44424
"2015-02-19" 86.110001 86.300003 85.050003 85.209999 7271600 80.452857
"2015-02-20" 84.949997 85.050003 84.190002 84.870003 9581300 80.131842
"2015-02-23" 84.959999 85.5 84.650002 85.389999 7919200 80.622808
"2015-02-24" 85.510002 85.739998 85.010002 85.5 6502200 80.726667
"2015-02-25" 85.699997 85.800003 85.239998 85.459999 5975800 80.6889
"2015-02-26" 85.419998 85.760002 84.889999 85.169998 7964500 80.415089
"2015-02-27" 85.019997 85.379997 84.57 85.129997 7685000 80.377321
"2015-03-02" 85.129997 85.410004 84.839996 85.410004 7235200 80.641695
"2015-03-03" 85.349998 85.440002 84.540001 85.160004 6095600 80.405652
"2015-03-04" 85.040001 85.239998 84.209999 84.349998 7370000 79.640869
"2015-03-05" 84.620003 84.760002 84.089996 84.629997 5914200 79.905236
"2015-03-06" 84.339996 84.370003 82.370003 82.660004 11338700 78.045224
"2015-03-09" 82.790001 83.209999 82.68 83.089996 7326700 78.45121
"2015-03-10" 82.470001 82.879997 81.540001 81.540001 9681400 76.987749
"2015-03-11" 81.529999 81.779999 80.809998 81.389999 10066600 76.846122
"2015-03-12" 81.589996 82.120003 81.510002 82.089996 6951100 77.507039
"2015-03-13" 81.980003 82.279999 81.150002 81.830002 7492500 77.261559
"2015-03-16" 82.080002 83.949997 81.989998 83.559998 15618300 78.894972
"2015-03-17" 83.360001 83.370003 82.43 82.849998 7509300 78.224611
"2015-03-18" 82.860001 84.050003 82.019997 83.75 12607900 79.074367
"2015-03-19" 83.459999 83.75 83.120003 83.379997 9257500 78.725021
"2015-03-20" 83.989998 84.790001 83.769997 84.739998 22580300 80.009095
"2015-03-23" 84.370003 85.050003 84.360001 84.860001 9891100 80.122398
"2015-03-24" 84.889999 85.110001 83.870003 83.919998 7478800 79.234875
"2015-03-25" 84.370003 84.370003 82.860001 83.010002 8482200 78.375682
"2015-03-26" 82.580002 82.610001 81.949997 82.150002 7311600 77.563694
"2015-03-27" 82.080002 82.540001 81.989998 82.309998 6440600 77.714758
"2015-03-30" 82.629997 82.949997 82.150002 82.720001 6416800 78.101872
"2015-03-31" 82.760002 82.93 81.940002 81.940002 8649700 77.365419
"2015-04-01" 82.440002 82.449997 81.449997 82.32 7395300 77.724202
"2015-04-02" 82.169998 82.589996 81.919998 82.43 6169800 77.828061
"2015-04-06" 81.919998 83.230003 81.510002 83.040001 6856300 78.404006
"2015-04-07" 82.93 83.290001 82.330002 82.389999 6329900 77.790293
"2015-04-08" 82.300003 83.18 82.269997 82.769997 6523400 78.149076
"2015-04-09" 82.629997 82.949997 82.010002 82.889999 6185000 78.262379
"2015-04-10" 82.800003 83.629997 82.720001 83.349998 7001700 78.696697
"2015-04-13" 83 83.949997 82.940002 83.43 8290500 78.772233
"2015-04-14" 83.389999 83.879997 83.050003 83.599998 6792600 78.93274
"2015-04-15" 83.849998 84.199997 83.480003 83.510002 7006400 78.847768
"2015-04-16" 83.559998 84.07 83.349998 83.5 7615900 78.838324
"2015-04-17" 83 83.220001 82.029999 82.529999 9533800 77.922477
"2015-04-20" 83.089996 83.980003 82.800003 82.870003 7416000 78.243499
"2015-04-21" 83.389999 83.800003 82.900002 83.080002 7696400 78.441774
"2015-04-22" 83.220001 83.339996 82.599998 83.089996 6753100 78.45121
"2015-04-23" 81.419998 82.099998 80.900002 80.949997 14569500 77.045451
"2015-04-24" 81.040001 81.529999 80.900002 81 8785500 77.093042
"2015-04-27" 80.910004 81.199997 80.470001 80.599998 9192300 76.712334
"2015-04-28" 80.730003 80.82 80.190002 80.419998 8395500 76.541016
"2015-04-29" 80 80.309998 79.720001 79.849998 11858500 75.99851
"2015-04-30" 79.949997 80.150002 79.07 79.510002 9409300 75.674913
"2015-05-01" 79.760002 80.32 79.629997 80.290001 8193000 76.417289
"2015-05-04" 80.480003 80.970001 80.300003 80.349998 7203800 76.474393
"2015-05-05" 80.5 80.650002 79.779999 80.07 6589400 76.2079
"2015-05-06" 80.339996 80.580002 79.519997 80.400002 7335700 76.521984
"2015-05-07" 80.370003 80.550003 80 80.199997 7224300 76.331627
"2015-05-08" 80.889999 81.209999 80.82 80.959999 6929400 77.054971
"2015-05-11" 80.949997 80.989998 80.260002 80.269997 5237800 76.39825
"2015-05-12" 80.029999 80.290001 79.360001 79.949997 6305800 76.093685
"2015-05-13" 80.160004 80.589996 79.550003 79.699997 6459900 75.855744
"2015-05-14" 80.110001 80.690002 80.089996 80.57 5634200 76.683783
"2015-05-15" 80.830002 81.120003 80.730003 81.050003 7454800 77.140634
"2015-05-18" 80.970001 81.129997 80.5 80.739998 5590800 76.845581
"2015-05-19" 80.75 80.949997 80.330002 80.830002 5729500 76.931244
"2015-05-20" 80.93 81 80.449997 80.480003 5487000 76.598127
"2015-05-21" 80.169998 80.580002 79.839996 80.410004 6054700 76.531504
"2015-05-22" 80.239998 80.400002 79.919998 79.949997 6003600 76.093685
"2015-05-26" 79.970001 80.07 78.940002 79.139999 6698300 75.322757
"2015-05-27" 79.220001 79.940002 79.089996 79.389999 8094600 75.560699
"2015-05-28" 79.43 79.449997 79.019997 79.330002 5803400 75.503595
"2015-05-29" 79.18 79.239998 78.190002 78.389999 12551700 74.608933
"2015-06-01" 78.650002 79.07 78.269997 78.849998 7588000 75.046744
"2015-06-02" 78.459999 78.720001 78.169998 78.540001 7380800 74.751699
"2015-06-03" 78.910004 78.93 78.269997 78.559998 5946800 74.770731
"2015-06-04" 78.410004 78.839996 78.059998 78.150002 7714600 74.380511
"2015-06-05" 78.040001 78.120003 77.370003 77.43 9439700 73.695238
"2015-06-08" 77.480003 77.980003 77.099998 77.709999 10916200 73.961731
"2015-06-09" 77.970001 79.330002 77.82 78.900002 11528900 75.094335
"2015-06-10" 79.230003 79.790001 79.010002 79.540001 9483500 75.703465
"2015-06-11" 79.93 79.93 79.239998 79.410004 7633300 75.579738
"2015-06-12" 79.169998 79.32 78.57 78.870003 6508600 75.065783
"2015-06-15" 78.330002 78.459999 77.93 78.120003 7527900 74.351959
"2015-06-16" 79.599998 79.599998 78.540001 79.099998 8285700 75.284686
"2015-06-17" 79.199997 80.190002 79.160004 80.080002 9305800 76.217419
"2015-06-18" 80.330002 81.220001 80.300003 80.82 10712500 76.921724
"2015-06-19" 80.709999 81.199997 80.480003 80.540001 15598800 76.655231
"2015-06-22" 80.919998 81.18 80.330002 80.449997 6907900 76.569568
"2015-06-23" 80.330002 80.449997 79.620003 79.790001 7190600 75.941406
"2015-06-24" 79.800003 79.849998 79.5 79.510002 8843700 75.674913
"2015-06-25" 79.709999 79.900002 79.389999 79.389999 5855700 75.560699
"2015-06-26" 79.540001 79.739998 79.279999 79.339996 7703200 75.513107
"2015-06-29" 78.949997 79.370003 78.260002 78.32 7966200 74.542309
"2015-06-30" 78.919998 79.010002 78.129997 78.239998 8451400 74.466166
"2015-07-01" 78.389999 79.769997 78.120003 79.720001 8868000 75.874783
"2015-07-02" 80.010002 80.349998 79.769997 79.93 6602500 76.074653
"2015-07-06" 79.610001 80.220001 79.5 80.050003 6601200 76.188868
"2015-07-07" 80.059998 81.830002 80.059998 81.720001 11690400 77.778315
"2015-07-08" 81.209999 81.690002 80.889999 80.989998 6724700 77.083523
"2015-07-09" 81.75 82 80.519997 80.660004 9769900 76.769445
"2015-07-10" 81.230003 81.360001 80.760002 80.949997 6892500 77.045451
"2015-07-13" 81.519997 82.040001 81.339996 81.910004 7332900 77.959153
"2015-07-14" 82.040001 82.459999 81.980003 82.040001 6119500 78.08288
"2015-07-15" 81.910004 82.32 81.839996 82.150002 6673700 78.187575
"2015-07-16" 82.449997 82.550003 82.099998 82.300003 6623400 78.330341
"2015-07-17" 81.889999 82.379997 81.599998 82.239998 5827300 78.27323
"2015-07-20" 82.089996 82.349998 82 82.190002 5012900 78.225646
"2015-07-21" 82.010002 82.129997 81.370003 81.629997 7512400 77.692652
"2015-07-22" 81.029999 81.300003 80.669998 80.830002 6106400 77.561201
"2015-07-23" 80.830002 80.889999 80.139999 80.699997 5380900 77.436454
"2015-07-24" 80.510002 80.730003 80.230003 80.290001 5660800 77.043038
"2015-07-27" 79.830002 80.07 79.43 79.970001 8613600 76.735979
"2015-07-28" 80.139999 80.660004 79.910004 80.230003 8649900 76.985467
"2015-07-29" 80.260002 80.989998 80.160004 80.620003 8921500 77.359694
"2015-07-30" 79.400002 79.480003 77.150002 77.389999 22067800 74.260314
"2015-07-31" 77.629997 77.739998 76.660004 76.699997 11877200 73.598215
"2015-08-03" 76.510002 77.089996 76.010002 76.400002 9511300 73.310352
"2015-08-04" 76.029999 76.339996 75.75 75.910004 13369100 72.84017
"2015-08-05" 76.050003 76.540001 75.75 75.769997 10895400 72.705825
"2015-08-06" 76.010002 76.010002 75.25 75.739998 9353300 72.677039
"2015-08-07" 75.589996 75.720001 75.339996 75.480003 10045400 72.427559
"2015-08-10" 75.949997 76.5 75.800003 76.379997 9165900 73.291157
"2015-08-11" 76.040001 76.449997 75.809998 76.220001 7491900 73.137631
"2015-08-12" 75.889999 76.43 75.339996 76.389999 10397700 73.300754
"2015-08-13" 76.489998 76.510002 75.629997 75.779999 5948000 72.715422
"2015-08-14" 75.739998 75.809998 75.379997 75.620003 5586900 72.561897
"2015-08-17" 75.809998 75.809998 74.75 75.529999 8683900 72.475532
"2015-08-18" 75.580002 75.800003 75 75.129997 7445900 72.091707
"2015-08-19" 74.93 74.93 74.019997 74.120003 9775200 71.122557
"2015-08-20" 73.75 74.720001 73.459999 73.910004 10696500 70.921051
"2015-08-21" 73.550003 73.900002 71.830002 71.839996 15763900 68.934755
"2015-08-24" 68.57 71.07 65.019997 69.139999 23696300 66.343947
"2015-08-25" 72.18 72.230003 68.300003 68.419998 21476900 65.653063
"2015-08-26" 69.900002 71 68.949997 70.900002 17464700 68.032774
"2015-08-27" 71.400002 71.75 70.019997 71.480003 13434000 68.589321
"2015-08-28" 71.169998 71.269997 70.589996 71.209999 10020000 68.330235
"2015-08-31" 71 71 70.300003 70.669998 9520900 67.812072
"2015-09-01" 69.370003 69.879997 68.519997 68.900002 15437700 66.113655
"2015-09-02" 69.650002 69.849998 69.220001 69.809998 8903700 66.986851
"2015-09-03" 70.18 70.459999 69.699997 69.93 8468300 67.102
"2015-09-04" 69.279999 69.279999 68.5 68.760002 11497500 65.979317
"2015-09-08" 70.309998 70.440002 69.559998 69.980003 9182300 67.149981
"2015-09-09" 70.440002 70.540001 68.370003 68.480003 11070600 65.710642
"2015-09-10" 68.120003 68.949997 67.75 68.32 12591100 65.557109
"2015-09-11" 68.059998 68.510002 67.730003 68.419998 11291400 65.653063
"2015-09-14" 68.230003 68.300003 67.330002 68.059998 9712800 65.307621
"2015-09-15" 68.019997 69.739998 67.900002 69.449997 11043700 66.641409
"2015-09-16" 70.120003 70.360001 69.699997 70.099998 8704200 67.265124
"2015-09-17" 70 71.269997 69.860001 70.239998 11029600 67.399461
"2015-09-18" 69.440002 70.779999 69.370003 69.940002 18210200 67.111598
"2015-09-21" 70.150002 70.879997 70.010002 70.650002 7742800 67.792884
"2015-09-22" 70.059998 70.650002 69.980003 70.190002 10207800 67.351488
"2015-09-23" 70.18 70.489998 69.959999 70.260002 6294200 67.418657
"2015-09-24" 69.82 71.580002 69.739998 71.360001 13423500 68.474171
"2015-09-25" 72.389999 73.379997 71.949997 72.669998 15080700 69.731191
"2015-09-28" 72.309998 72.669998 71.75 71.769997 9207300 68.867586
"2015-09-29" 71.769997 72.410004 71.349998 72.279999 9033300 69.356964
"2015-09-30" 72.860001 73.059998 71.550003 71.940002 11041900 69.030717
"2015-10-01" 71.760002 72.18 71.400002 71.949997 8547600 69.040307
"2015-10-02" 71.360001 72.419998 71.290001 72.419998 9085600 69.491302
"2015-10-05" 72.970001 73.43 72.5 73.220001 9187700 70.258952
"2015-10-06" 73.339996 73.779999 72.589996 73.400002 8851500 70.431673
"2015-10-07" 73.720001 73.870003 73.32 73.720001 8013200 70.738732
"2015-10-08" 73.68 74.440002 73.489998 74.400002 6856600 71.391233
"2015-10-09" 74.589996 74.910004 74.32 74.480003 6880100 71.467999
"2015-10-12" 74.690002 74.760002 73.910004 74.330002 6255900 71.324064
"2015-10-13" 74.239998 74.279999 73.660004 74.110001 8390200 71.11296
"2015-10-14" 74.209999 74.610001 73.900002 74.209999 8479200 71.208914
"2015-10-15" 74.639999 74.839996 74.029999 74.269997 8607400 71.266485
"2015-10-16" 74.720001 75.040001 74.339996 74.900002 9578900 71.871012
"2015-10-19" 74.650002 75.190002 74.529999 75.160004 7292200 72.1205
"2015-10-20" 74.870003 75.050003 74.160004 74.43 8507100 71.420018
"2015-10-21" 73.75 74.540001 73.5 73.589996 8302100 71.248643
"2015-10-22" 73.860001 75.610001 73.610001 74.849998 14080900 72.468557
"2015-10-23" 76.760002 78.449997 76.309998 77.029999 16451200 74.579198
"2015-10-26" 77 77.900002 77 77.489998 11464700 75.024562
"2015-10-27" 77.120003 77.360001 76.809998 77.290001 9423400 74.830928
"2015-10-28" 77.389999 77.540001 75.690002 76.510002 10178400 74.075746
"2015-10-29" 76.75 77.190002 76.239998 77.019997 8230700 74.569514
"2015-10-30" 76.980003 77.139999 76.379997 76.379997 9547700 73.949877
"2015-11-02" 76.57 76.769997 76.050003 76.599998 7152900 74.162879
"2015-11-03" 76.300003 77.419998 75.959999 77.050003 8013200 74.598566
"2015-11-04" 77.029999 77.139999 76.510002 77.059998 6375400 74.608242
"2015-11-05" 77.089996 77.260002 75.959999 76.389999 6860900 73.959561
"2015-11-06" 75.879997 76 74.690002 75.57 9483500 73.165651
"2015-11-09" 75.190002 75.629997 74.93 75.400002 8607200 73.001061
"2015-11-10" 75.379997 76.239998 75.230003 75.769997 6551000 73.359284
"2015-11-11" 76.019997 76.43 75.919998 75.959999 5295900 73.543242
"2015-11-12" 75.669998 76.010002 74.660004 74.660004 7678600 72.284607
"2015-11-13" 74.639999 74.980003 73.949997 73.959999 8468800 71.606874
"2015-11-16" 74.25 75.330002 74.010002 75.300003 7410600 72.904244
"2015-11-17" 75.330002 76.010002 74.870003 75.07 8761800 72.681559
"2015-11-18" 74.980003 75.959999 74.809998 75.900002 6447100 73.485153
"2015-11-19" 76.139999 76.959999 76.019997 76.220001 7899500 73.794972
"2015-11-20" 76.550003 76.860001 75.68 75.82 9533200 73.407697
"2015-11-23" 75.82 76.059998 75.400002 75.970001 9421300 73.552926
"2015-11-24" 75.620003 76.690002 75.610001 76.449997 7086800 74.01765
"2015-11-25" 76.529999 76.739998 75.879997 75.900002 4266500 73.485153
"2015-11-27" 75.889999 76.370003 75.5 75.699997 2390100 73.291512
"2015-11-30" 75.580002 75.809998 74.839996 74.839996 8935700 72.458873
"2015-12-01" 74.870003 76.220001 74.870003 75.940002 8391700 73.523881
"2015-12-02" 75.730003 76.459999 75.650002 75.790001 8104200 73.378652
"2015-12-03" 75.830002 76.199997 75.169998 75.739998 11177800 73.33024
"2015-12-04" 75.980003 77.900002 75.919998 77.830002 11961000 75.353748
"2015-12-07" 77.540001 78.5 77.540001 78.370003 9460000 75.876568
"2015-12-08" 77.68 78.5 77.349998 77.75 8312700 75.276292
"2015-12-09" 77.599998 78.989998 77.440002 77.699997 10081900 75.22788
"2015-12-10" 77.910004 78.540001 77.57 77.790001 8915900 75.31502
"2015-12-11" 77.510002 78.330002 77.110001 77.779999 12280500 75.305336
"2015-12-14" 77.629997 78.529999 77.440002 78.290001 12179000 75.799112
"2015-12-15" 78.709999 80 78.480003 79.68 14113400 77.144887
"2015-12-16" 79.980003 81.230003 79.800003 80.989998 14102600 78.413205
"2015-12-17" 80.980003 81.029999 80.199997 80.290001 9864200 77.735479
"2015-12-18" 79.949997 80.120003 78.129997 78.129997 21342100 75.644199
"2015-12-21" 78.629997 78.980003 78.150002 78.949997 9105800 76.438109
"2015-12-22" 79.160004 79.75 78.879997 79.599998 9872200 77.06743
"2015-12-23" 79.949997 80.43 79.5 79.919998 8254600 77.377249
"2015-12-24" 79.660004 80.150002 79.599998 79.790001 2498000 77.251388
"2015-12-28" 79.739998 79.970001 79.470001 79.919998 4150000 77.377249
"2015-12-29" 80.220001 80.610001 79.849998 80.360001 4406100 77.803252
"2015-12-30" 80.459999 80.5 80 80.07 3793200 77.522478
"2015-12-31" 79.910004 80.040001 79.309998 79.410004 5042000 76.88348
"2016-01-04" 78.360001 78.5 77.540001 78.370003 11529800 75.876568
"2016-01-05" 78.440002 78.959999 78.209999 78.620003 8133700 76.118614
"2016-01-06" 77.669998 78.290001 77.120003 77.860001 9551000 75.382792
"2016-01-07" 76.849998 77.599998 76.07 77.18 11973900 74.724427
"2016-01-08" 77.360001 77.480003 75.669998 75.970001 9676400 73.552926
"2016-01-11" 76.169998 77.040001 75.599998 76.669998 10209200 74.230651
"2016-01-12" 77 77.019997 75.75 76.510002 8774700 74.075746
"2016-01-13" 76.970001 76.989998 75.790001 75.849998 9310100 73.436741
"2016-01-14" 76.099998 76.949997 75.879997 76.150002 12835100 73.727199
"2016-01-15" 74.5 75.68 74.470001 74.980003 16724400 72.594426
"2016-01-19" 75.800003 76.910004 75.720001 76.730003 13457300 74.288747
"2016-01-20" 75.290001 76.089996 74.459999 75.830002 17795000 74.057288
"2016-01-21" 76.019997 77.18 75.410004 76.720001 12712900 74.926481
"2016-01-22" 77.400002 77.970001 76.550003 77.360001 9465800 75.551519
"2016-01-25" 77.199997 77.360001 76.559998 76.849998 9870400 75.053439
"2016-01-26" 78 79.580002 77.540001 78.809998 16374800 76.967619
"2016-01-27" 78.529999 79.849998 78.150002 78.800003 10816100 76.957858
"2016-01-28" 79.400002 80 78.610001 79.82 9895100 77.954009
"2016-01-29" 79.980003 82 79.830002 81.690002 19895000 79.780296
"2016-02-01" 81.209999 81.400002 80.529999 81.120003 9657200 79.223622
"2016-02-02" 80.089996 80.540001 79.809998 80.220001 9116400 78.34466
"2016-02-03" 80.480003 81.239998 80.019997 81.099998 10149600 79.204085
"2016-02-04" 80.849998 81.099998 80.330002 80.699997 8295100 78.813435
"2016-02-05" 80.580002 81.199997 80.57 81.199997 9957600 79.301746
"2016-02-08" 80.290001 82.720001 80.290001 82.620003 16530200 80.688555
"2016-02-09" 81.830002 83 81.019997 82.639999 14308900 80.708085
"2016-02-10" 82.910004 83 81.459999 81.620003 10585400 79.711933
"2016-02-11" 80.389999 80.989998 79.629997 79.900002 12343900 78.032141
"2016-02-12" 80.360001 81.019997 79.790001 80.989998 9306100 79.096656
"2016-02-16" 81.989998 81.989998 80.839996 81.470001 9352600 79.565438
"2016-02-17" 81.650002 82.830002 81.510002 82.449997 10892900 80.522524
"2016-02-18" 82.230003 82.32 81.209999 81.980003 7702600 80.063518
"2016-02-19" 81.959999 82.260002 81.400002 81.790001 7709600 79.877957
"2016-02-22" 81.790001 82.669998 81.709999 82.129997 6916500 80.210005
"2016-02-23" 82 82.459999 81.610001 81.809998 5840600 79.897486
"2016-02-24" 81.260002 81.639999 80.660004 81.559998 6759800 79.65333
"2016-02-25" 81.699997 82.339996 81.470001 82.339996 6789700 80.415095
"2016-02-26" 82.519997 82.650002 80.949997 81.099998 9281100 79.204085
"2016-02-29" 81.099998 81.349998 80.209999 80.290001 11065300 78.413023
"2016-03-01" 80.540001 81.360001 80.529999 81.230003 9483900 79.331051
"2016-03-02" 81.580002 82.660004 80.849998 82.550003 12096600 80.620192
"2016-03-03" 82.540001 82.93 82.18 82.839996 8747100 80.903406
"2016-03-04" 82.620003 83.739998 82.260002 83.489998 9406700 81.538212
"2016-03-07" 83.18 83.699997 83 83.099998 6792400 81.15733
"2016-03-08" 82.970001 83.75 82.669998 83.059998 7788400 81.118264
"2016-03-09" 83.300003 83.690002 82.68 82.959999 8954800 81.020604
"2016-03-10" 83.129997 83.230003 81.75 82.279999 10385600 80.3565
"2016-03-11" 82.75 82.800003 81.440002 81.75 11109500 79.838891
"2016-03-14" 81.57 81.849998 80.68 81.169998 12389300 79.272448
"2016-03-15" 81 81.459999 80.760002 81.309998 9297800 79.409175
"2016-03-16" 81.309998 81.800003 80.480003 81.339996 9490300 79.438472
"2016-03-17" 81.290001 83.230003 81.279999 82.75 12061500 80.815514
"2016-03-18" 82.860001 83.5 82.440002 83.150002 33635200 81.206164
"2016-03-21" 83.120003 83.870003 82.910004 83.32 8625600 81.372188
"2016-03-22" 83.279999 83.32 82.489998 82.739998 7205900 80.805745
"2016-03-23" 82.720001 83.489998 82.580002 82.82 5594600 80.883877
"2016-03-24" 82.459999 83.120003 82.43 82.889999 6645700 80.95224
"2016-03-28" 82.989998 83.449997 82.519997 82.620003 4988500 80.688555
"2016-03-29" 82.660004 83.089996 82.160004 82.800003 6731400 80.864348
"2016-03-30" 83.089996 83.360001 82.650002 82.68 6925400 80.74715
"2016-03-31" 82.75 83 82.150002 82.309998 6819200 80.385797
"2016-04-01" 82 83.620003 81.93 83.529999 8028600 81.577278
"2016-04-04" 83.650002 83.650002 83.029999 83.209999 5593400 81.264759
"2016-04-05" 83.160004 83.559998 82.989998 83.160004 5259100 81.215932
"2016-04-06" 83.139999 83.839996 83.080002 83.809998 6292100 81.850731
"2016-04-07" 83.239998 83.68 82.870003 83.239998 6655900 81.294057
"2016-04-08" 83.440002 83.449997 82.769997 83.199997 5453000 81.254991
"2016-04-11" 83.029999 83.339996 82.660004 82.730003 7081500 80.795985
"2016-04-12" 82.709999 83.209999 82.449997 82.830002 7081600 80.893645
"2016-04-13" 83.050003 83.43 81.839996 82.459999 11738600 80.532292
"2016-04-14" 81.949997 82.370003 81.540001 82.010002 6904400 80.748911
"2016-04-15" 82.050003 82.43 81.849998 82.300003 7299300 81.034453
"2016-04-18" 82.300003 82.989998 82.019997 82.830002 5545000 81.556301
"2016-04-19" 82.910004 83.699997 82.849998 83.279999 6606100 81.999379
"2016-04-20" 83.290001 83.339996 81.480003 81.550003 9124200 80.295986
"2016-04-21" 81.040001 81.309998 80.550003 80.800003 8802100 79.557519
"2016-04-22" 80.400002 80.949997 79.910004 80.949997 8027700 79.705206
"2016-04-25" 80.919998 81.480003 80.419998 81.410004 7672800 80.158139
"2016-04-26" 81.5 81.5 79.209999 79.550003 13742300 78.32674
"2016-04-27" 79.470001 80.150002 79.099998 79.889999 7689700 78.661508
"2016-04-28" 79.480003 80.269997 79.389999 79.760002 7615900 78.53351
"2016-04-29" 79.669998 80.150002 79.370003 80.120003 9391000 78.887975
"2016-05-02" 80.019997 81.300003 80.019997 80.970001 7862600 79.724903
"2016-05-03" 80.800003 81.699997 80.690002 81.099998 7569400 79.852901
"2016-05-04" 80.870003 81.769997 80.870003 81.599998 7365900 80.345212
"2016-05-05" 81.599998 82.089996 80.919998 81.300003 6399500 80.04983
"2016-05-06" 81.419998 82.25 81.169998 82.129997 6297200 80.867061
"2016-05-09" 82.209999 82.730003 81.970001 82.120003 6718800 80.85722
"2016-05-10" 82.150002 82.68 82.120003 82.480003 6222400 81.211685
"2016-05-11" 82.5 82.889999 82.129997 82.150002 5975000 80.886758
"2016-05-12" 82.480003 82.739998 82.110001 82.410004 4925000 81.142762
"2016-05-13" 82.419998 82.419998 81 81.230003 6579000 79.980907
"2016-05-16" 81.010002 81.889999 80.75 81.629997 6497200 80.37475
"2016-05-17" 81.639999 82.059998 80.330002 80.620003 10188200 79.380286
"2016-05-18" 80.589996 80.769997 79.410004 79.849998 8344100 78.622122
"2016-05-19" 79.639999 80.220001 79.449997 80.190002 6242500 78.956898
"2016-05-20" 80.440002 80.5 79.790001 80.019997 6526800 78.789507
"2016-05-23" 80.050003 80.330002 79.849998 80.199997 5620600 78.966739
"2016-05-24" 80.300003 81.379997 80.300003 80.970001 6293300 79.724903
"2016-05-25" 81.080002 81.769997 81.010002 81.480003 6049800 80.227062
"2016-05-26" 81.480003 81.599998 81.089996 81.220001 4622300 79.971058
"2016-05-27" 81.269997 81.660004 81.160004 81.43 4212000 80.177828
"2016-05-31" 81.580002 81.82 80.739998 81.040001 6705000 79.793826
"2016-06-01" 80.949997 81.800003 80.860001 81.790001 6184100 80.532293
"2016-06-02" 81.529999 81.949997 81.330002 81.949997 5186300 80.689829
"2016-06-03" 81.93 82.489998 81.779999 82.470001 6299800 81.201837
"2016-06-06" 82.400002 82.830002 82.230003 82.769997 5292300 81.497219
"2016-06-07" 82.760002 82.889999 82.25 82.32 6327500 81.054142
"2016-06-08" 82.370003 82.75 82.019997 82.650002 4712600 81.379069
"2016-06-09" 82.580002 83.260002 82.43 83.169998 6144900 81.89107
"2016-06-10" 82.769997 83.339996 82.610001 83.199997 6840800 81.920607
"2016-06-13" 82.959999 83.400002 82.529999 82.57 6167400 81.300297
"2016-06-14" 82.550003 83.370003 82.269997 83.349998 6868600 82.068302
"2016-06-15" 83.400002 83.5 82.82 82.949997 7082200 81.674451
"2016-06-16" 82.669998 83.610001 82.660004 83.410004 6630100 82.127384
"2016-06-17" 83.309998 83.440002 82.349998 83.129997 11741700 81.851684
"2016-06-20" 83.519997 83.699997 83.029999 83.040001 6164300 81.763071
"2016-06-21" 83.089996 83.779999 83.089996 83.410004 6594700 82.127384
"2016-06-22" 83.5 83.760002 83.290001 83.57 4940100 82.28492
"2016-06-23" 83.809998 84.209999 83.57 84.209999 7361300 82.915078
"2016-06-24" 82.610001 83.82 81.989998 82.260002 12401100 80.995067
"2016-06-27" 81.830002 81.889999 81 81.230003 9601800 79.980907
"2016-06-28" 81.440002 82.489998 80.949997 82.459999 9257100 81.191988
"2016-06-29" 82.959999 83.910004 82.910004 83.910004 7927500 82.619696
"2016-06-30" 83.910004 84.800003 83.82 84.669998 10969300 83.368004
"2016-07-01" 84.519997 84.989998 84.510002 84.779999 9531100 83.476313
"2016-07-05" 84.480003 85.949997 84.449997 85.440002 11403100 84.126167
"2016-07-06" 85.370003 85.5 84.739998 85.029999 8356500 83.722468
"2016-07-07" 85.230003 85.239998 84.529999 84.830002 7905700 83.525547
"2016-07-08" 84.980003 85.900002 84.769997 85.769997 6827300 84.451087
"2016-07-11" 85.610001 85.949997 84.910004 85.75 6156800 84.431398
"2016-07-12" 85.489998 85.940002 85.190002 85.75 6649800 84.431398
"2016-07-13" 85.809998 86.150002 85.410004 85.889999 7572100 84.569245
"2016-07-14" 86.440002 86.889999 85.849998 85.870003 11342600 84.549555
"2016-07-15" 86.25 86.480003 85.790001 86.010002 8491300 84.687402
"2016-07-18" 86.019997 86.050003 85.699997 85.93 4781300 84.60863
"2016-07-19" 85.669998 86.18 85.559998 86.169998 6078200 84.844938
"2016-07-20" 85.379997 85.730003 85.129997 85.32 6289000 84.666319
"2016-07-21" 85.019997 85.370003 84.879997 85.260002 5407000 84.606781
"2016-07-22" 85.5 85.980003 85.449997 85.720001 6165600 85.063256
"2016-07-25" 85.529999 85.800003 85.150002 85.800003 5605300 85.142644
"2016-07-26" 85.68 86.080002 85.169998 85.269997 5379300 84.616699
"2016-07-27" 85.239998 85.300003 84.32 84.459999 7744700 83.812907
"2016-07-28" 84.419998 84.980003 84.400002 84.809998 5911600 84.160224
"2016-07-29" 84.889999 85.790001 84.800003 85.589996 7520900 84.934247
"2016-08-01" 85.440002 86.580002 85.419998 86.410004 10420600 85.747972
"2016-08-02" 87.019997 87.150002 86.239998 86.760002 13083200 86.095289
"2016-08-03" 86.510002 86.720001 85.459999 85.970001 8192100 85.31134
"2016-08-04" 86.120003 86.529999 85.800003 86.050003 5564100 85.390729
"2016-08-05" 86.080002 86.440002 85.529999 85.779999 6729700 85.122793
"2016-08-08" 85.610001 85.900002 85.129997 85.760002 5388200 85.10295
"2016-08-09" 85.860001 86.339996 85.68 85.989998 4158800 85.331184
"2016-08-10" 86.260002 86.82 86 86.309998 5981400 85.648732
"2016-08-11" 86.699997 87 86.400002 86.730003 7387100 86.06552
"2016-08-12" 86.919998 87.449997 86.779999 87.040001 8063400 86.373142
"2016-08-15" 87.519997 87.57 86.989998 87.019997 6871200 86.353291
"2016-08-16" 86.980003 87.400002 86.470001 86.580002 8071100 85.916667
"2016-08-17" 86.449997 87.110001 85.970001 86.959999 6762100 86.293753
"2016-08-18" 86.940002 87.459999 86.940002 87.440002 7082800 86.770079
"2016-08-19" 87.199997 87.410004 87.050003 87.309998 6199900 86.64107
"2016-08-22" 87.139999 87.209999 86.580002 86.849998 5921100 86.184595
"2016-08-23" 87.129997 87.5 87.040001 87.400002 5420100 86.730385
"2016-08-24" 87.32 87.449997 86.559998 87.309998 5713300 86.64107
"2016-08-25" 87.300003 87.940002 87.040001 87.900002 10595500 87.226554
"2016-08-26" 87.870003 88.5 87.169998 87.580002 16408200 86.909006
"2016-08-29" 87.389999 88.400002 87.32 88.300003 8934500 87.623491
"2016-08-30" 87.720001 88.300003 87.459999 87.540001 11619400 86.869311
"2016-08-31" 87.75 87.849998 87.029999 87.309998 11407800 86.64107
"2016-09-01" 87.360001 88.309998 86.980003 88.309998 29793300 87.633409
"2016-09-02" 88.480003 88.870003 88.040001 88.199997 17470400 87.524251
"2016-09-06" 88.25 88.639999 87.879997 88.639999 14472100 87.960882
"2016-09-07" 88.309998 88.410004 87.709999 87.949997 17556400 87.276166
"2016-09-08" 87.949997 88.18 87.629997 87.779999 23465700 87.10747
"2016-09-09" 87.099998 87.169998 86.239998 86.239998 21955000 85.579268
"2016-09-12" 86.040001 88.379997 85.959999 88.25 16105700 87.573871
"2016-09-13" 87.550003 87.910004 87.010002 87.050003 19682700 86.383068
"2016-09-14" 87.120003 87.599998 86.870003 87.010002 25397900 86.343373
"2016-09-15" 86.75 88.269997 86.75 88.059998 13833600 87.385324
"2016-09-16" 87.620003 88.110001 87.300003 88.050003 23518300 87.375406
"2016-09-19" 87.919998 88.949997 87.25 88.370003 19173900 87.692954
"2016-09-20" 88.5 88.949997 88.18 88.580002 33986500 87.901344
"2016-09-21" 88.540001 88.790001 86.440002 87.800003 55409800 87.127321
"2016-09-22" 87.769997 89.300003 87.769997 88.989998 52692700 88.308199
"2016-09-23" 88.629997 88.940002 87.489998 87.760002 48281400 87.087627
"2016-09-26" 87.419998 88.43 86.610001 87.849998 60276600 87.176934
"2016-09-27" 88.059998 88.809998 87.660004 88.360001 65150800 87.683029
"2016-09-28" 88.980003 89.730003 88.470001 89.459999 89806000 88.774599
"2016-09-29" 89.160004 89.269997 87.540001 88.230003 74587500 87.554027
"2016-09-30" 88.300003 90.220001 88.290001 89.75 123735700 89.062378
"2016-10-03" 89.349998 89.449997 88.410004 88.660004 26789500 87.980733
"2016-10-04" 88.290001 88.68 87.949997 88.349998 23317600 87.673103
"2016-10-05" 88.480003 89 88.209999 88.849998 64580300 88.169272
"2016-10-06" 88.610001 89.730003 88.470001 89.220001 61462800 88.53644
"2016-10-07" 89.010002 90.050003 88.300003 90 20518800 89.310463
"2016-10-10" 90.190002 90.330002 88.779999 89.059998 15492400 88.377662
"2016-10-11" 88.830002 89.120003 88.199997 88.540001 11723100 87.86165
"2016-10-12" 88.739998 89.010002 88.330002 88.57 17118000 87.891419
"2016-10-13" 88.050003 88.57 87.599998 88.239998 11158100 87.563945
"2016-10-14" 88.5 88.959999 88.220001 88.43 7369000 87.752492
"2016-10-17" 88.43 88.650002 87.709999 87.830002 7610600 87.15709
"2016-10-18" 88.209999 88.269997 87.440002 87.449997 10749500 86.779997
"2016-10-19" 86.650002 86.82 85.440002 85.540001 12788800 85.540001
"2016-10-20" 85.379997 85.519997 84.790001 84.93 10175100 84.93
"2016-10-21" 84.410004 84.860001 84.239998 84.330002 13974100 84.330002
"2016-10-24" 84.389999 84.699997 84.059998 84.099998 10573200 84.099998
"2016-10-25" 87.489998 88.080002 86.970001 86.970001 20761200 86.970001
"2016-10-26" 86.910004 87.739998 86.779999 87.400002 8464100 87.400002
"2016-10-27" 87.510002 87.599998 86.449997 86.580002 6598300 86.580002
"2016-10-28" 86.870003 87.230003 86.449997 86.839996 7021100 86.839996
"2016-10-31" 87.010002 87.470001 86.690002 86.800003 8207100 86.800003
"2016-11-01" 86.580002 86.989998 86.480003 86.849998 8564500 86.849998
"2016-11-02" 86.769997 87.410004 86.559998 86.739998 7773200 86.739998
"2016-11-03" 86.800003 86.980003 86.470001 86.599998 6899900 86.599998
"2016-11-04" 86.690002 86.730003 85.07 85.080002 9378100 85.080002
"2016-11-07" 86.019997 86.57 85.599998 86.559998 8878500 86.559998
"2016-11-08" 86.769997 87.690002 86.589996 87.459999 7657000 87.459999
"2016-11-09" 85.260002 86.540001 84.309998 85.93 11972500 85.93
"2016-11-10" 85.510002 85.699997 82.18 82.959999 22095000 82.959999
"2016-11-11" 82.669998 84.059998 82.650002 83.580002 8894700 83.580002
"2016-11-14" 83.559998 83.779999 82.760002 83 12862500 83
"2016-11-15" 84.580002 84.580002 82.879997 83.620003 9464000 83.620003
"2016-11-16" 83.980003 84.199997 83.169998 83.190002 8542900 83.190002
"2016-11-17" 83.269997 83.5 82.93 83.07 9083700 83.07
"2016-11-18" 82.919998 83.099998 81.989998 82 14565500 82
"2016-11-21" 82 82.75 81.709999 82.639999 11482100 82.639999
"2016-11-22" 83.010002 83.18 82.660004 82.760002 7426500 82.760002
"2016-11-23" 82.589996 82.93 82.519997 82.68 7693300 82.68
"2016-11-25" 82.989998 83.459999 82.949997 83.459999 3882900 83.459999
"2016-11-28" 83.129997 83.360001 82.760002 83.07 6990100 83.07
"2016-11-29" 83.419998 83.480003 82.690002 82.889999 6183100 82.889999
"2016-11-30" 82.519997 82.830002 82.260002 82.459999 12115500 82.459999
"2016-12-01" 82.209999 82.32 81.18 81.860001 12516900 81.860001
"2016-12-02" 82.349998 82.68 82.07 82.400002 9069100 82.400002
"2016-12-05" 82.559998 83.080002 82.480003 82.989998 8576200 82.989998
"2016-12-06" 83.239998 83.25 82.610001 82.910004 7219500 82.910004
"2016-12-07" 82.739998 84.279999 82.709999 84.18 8475300 84.18
"2016-12-08" 83.790001 84.18 83.5 83.5 7501100 83.5
"2016-12-09" 83.519997 84.400002 83.470001 84.370003 7933400 84.370003