"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"1971-01-04" 73.375 73.5 72.125 72.625 1312000 0.281461
"1971-01-05" 72.625 72.875 72.25 72.5 1187200 0.280976
"1971-01-06" 72.5 72.875 72 72.125 1728000 0.279523
"1971-01-07" 72.125 72.375 71.75 72 1196800 0.279039
"1971-01-08" 72 72 71 71 1318400 0.275163
"1971-01-11" 70.25 70.25 68.5 70 5212800 0.271287
"1971-01-12" 70 70.25 69.25 69.5 2691200 0.26935
"1971-01-13" 69.25 69.25 67.625 67.875 3667200 0.263052
"1971-01-14" 67.875 68.125 67 68.125 5344000 0.264021
"1971-01-15" 68.125 68.25 67.5 67.5 2614400 0.261599
"1971-01-18" 67.5 68.125 67.375 68 2588800 0.263536
"1971-01-19" 68 68.5 67.875 68.375 2195200 0.26499
"1971-01-20" 68.5 69.25 68.5 68.875 2643200 0.266928
"1971-01-21" 68.875 69.5 68.5 69.375 1872000 0.268865
"1971-01-22" 69.5 70.25 69.5 70.25 2150400 0.272256
"1971-01-25" 70.25 70.25 69.625 70 2876800 0.271287
"1971-01-26" 70 70.25 69.625 69.875 3356800 0.270803
"1971-01-27" 69.875 70.25 69.5 69.5 1734400 0.26935
"1971-01-28" 69.5 69.875 68.875 69.625 1475200 0.269834
"1971-01-29" 69.75 70.875 69.75 70.625 2918400 0.27371
"1971-02-01" 70.875 72 70.875 72 1756800 0.279039
"1971-02-02" 72 72 71 71.125 1939200 0.275647
"1971-02-03" 71.125 71.125 70.375 70.75 2976000 0.274194
"1971-02-04" 70.375 70.375 69.875 70.25 1945600 0.272256
"1971-02-05" 70.25 71.125 70.125 70.75 1417600 0.274194
"1971-02-08" 70.75 71.125 70.625 71 1404800 0.278709
"1971-02-09" 71 72.125 70.875 71.75 3916800 0.281653
"1971-02-10" 71.75 72.625 71.375 72.5 2099200 0.284597
"1971-02-11" 72.5 72.5 71.75 71.875 2096000 0.282144
"1971-02-12" 71.875 72.625 71.875 72.25 2646400 0.283616
"1971-02-16" 73 74.375 73 74.375 4787200 0.291958
"1971-02-17" 74.375 75 73.75 74.75 2400000 0.29343
"1971-02-18" 74.75 74.875 74.625 74.875 1648000 0.29392
"1971-02-19" 74.75 74.75 74.25 74.5 1600000 0.292448
"1971-02-22" 74.375 74.375 73.875 74.25 1766400 0.291467
"1971-02-23" 74.25 74.625 74 74.5 1840000 0.292448
"1971-02-24" 74.5 74.625 74.125 74.5 2297600 0.292448
"1971-02-25" 74.625 76.25 74.625 75.875 2460800 0.297846
"1971-02-26" 75.875 75.875 73.375 75.125 3030400 0.294902
"1971-03-01" 75 75 74.375 74.625 1536000 0.292939
"1971-03-02" 74.625 75.25 74.625 75 1606400 0.294411
"1971-03-03" 75 75.75 74.75 75.5 1494400 0.296374
"1971-03-04" 75.5 78.25 75.375 77.75 2444800 0.305206
"1971-03-05" 77.75 78.375 77.75 78.125 2473600 0.306678
"1971-03-08" 78.125 78.25 77.75 78 1129600 0.306187
"1971-03-09" 77.75 77.75 76.5 76.875 2105600 0.301771
"1971-03-10" 76 76 75.25 75.75 2745600 0.297355
"1971-03-11" 75.75 76.5 75.625 76.25 1907200 0.299318
"1971-03-12" 76.25 76.375 75.875 76.375 870400 0.299809
"1971-03-15" 76.375 77.375 76 77.375 1107200 0.303734
"1971-03-16" 77.375 78.375 77.25 78 2428800 0.306187
"1971-03-17" 78 78.125 76.125 77.75 3078400 0.305206
"1971-03-18" 77.75 78 77.25 77.25 1296000 0.303243
"1971-03-19" 77.25 77.375 76.625 76.875 1174400 0.301771
"1971-03-22" 76.875 77.25 76.5 77 1353600 0.302262
"1971-03-23" 77 77.875 76.875 77.625 1366400 0.304715
"1971-03-24" 77.375 77.375 76.875 77.375 832000 0.303734
"1971-03-25" 77.125 77.125 76.625 76.875 2656000 0.301771
"1971-03-26" 76.875 77.875 76.875 77.625 873600 0.304715
"1971-03-29" 77.625 78.25 77.625 78 1977600 0.306187
"1971-03-30" 78 79 77.75 79 2201600 0.310113
"1971-03-31" 79 79.875 78.75 79.75 2092800 0.313057
"1971-04-01" 79.75 80 79.25 79.5 1865600 0.312076
"1971-04-02" 79.5 79.75 79.125 79.375 1436800 0.311585
"1971-04-05" 79.5 80.5 79.5 80.375 2326400 0.31551
"1971-04-06" 80.375 81.375 80.375 80.75 2419200 0.316983
"1971-04-07" 80.75 81.375 80.5 80.5 1910400 0.316001
"1971-04-08" 80.625 81.25 80.625 81.25 1350400 0.318945
"1971-04-12" 81.25 81.875 81.125 81.875 1766400 0.321399
"1971-04-13" 81.875 82.375 81.75 81.75 1964800 0.320908
"1971-04-14" 81.75 82.125 81 81.25 2230400 0.318945
"1971-04-15" 81.25 82 81.125 81.75 1241600 0.320908
"1971-04-16" 81.75 82 81 81.25 1043200 0.318945
"1971-04-19" 81.25 81.5 81.125 81.375 889600 0.319436
"1971-04-20" 81.375 81.625 80.5 80.5 1587200 0.316001
"1971-04-21" 80.375 80.375 79.5 80.25 1382400 0.31502
"1971-04-22" 80.25 80.625 80 80.625 1667200 0.316492
"1971-04-23" 80.625 81.125 80 80.875 1651200 0.317473
"1971-04-26" 81 81.5 81 81 2422400 0.317964
"1971-04-27" 80.875 80.875 79.75 80.25 7734400 0.31502
"1971-04-28" 80.25 80.5 79.75 80.5 1475200 0.316001
"1971-04-29" 80.5 80.5 80.125 80.25 1689600 0.31502
"1971-04-30" 80.25 80.375 79.625 79.625 1110400 0.312566
"1971-05-03" 79.375 79.375 78 78.375 1408000 0.307659
"1971-05-04" 78.375 78.625 78.125 78.25 1465600 0.307169
"1971-05-05" 78.125 78.125 77.375 78.125 2156800 0.306678
"1971-05-06" 78.125 78.25 77.375 78 2556800 0.309756
"1971-05-07" 78 78.375 77.75 78.375 1667200 0.311246
"1971-05-10" 78.25 78.25 77.875 78.125 1430400 0.310253
"1971-05-11" 78.125 78.375 78 78.125 2380800 0.310253
"1971-05-12" 78.25 79 78.25 78.875 1632000 0.313231
"1971-05-13" 78.75 78.75 78.375 78.375 1545600 0.311246
"1971-05-14" 78.375 78.5 78.125 78.5 953600 0.311742
"1971-05-17" 78.25 78.25 77.75 77.75 1200000 0.308764
"1971-05-18" 77.75 78.125 77.5 77.75 1235200 0.308764
"1971-05-19" 77.75 78 77.75 78 643200 0.309756
"1971-05-20" 78 78.375 77.5 77.5 1561600 0.307771
"1971-05-21" 77.375 77.375 76.75 77.125 2060800 0.306282
"1971-05-24" 77.125 77.25 76.5 76.5 1532800 0.3038
"1971-05-25" 76.5 76.5 75.875 76.125 1667200 0.30231
"1971-05-26" 76.125 76.125 75.25 75.375 1888000 0.299332
"1971-05-27" 75.25 75.25 74.375 74.75 1344000 0.29685
"1971-05-28" 74.75 75.875 74.625 75.875 1011200 0.301318
"1971-06-01" 75.875 76.25 75.375 76 1056000 0.301814
"1971-06-02" 76 76.75 75.875 76.75 1225600 0.304792
"1971-06-03" 76.875 78 76.875 77.75 1526400 0.308764
"1971-06-04" 77.75 77.875 77 77 1286400 0.305785
"1971-06-07" 77.125 77.625 77.125 77.25 947200 0.306778
"1971-06-08" 77.25 77.375 76.75 76.75 908800 0.304792
"1971-06-09" 76.75 77.625 76.75 77.5 899200 0.307771
"1971-06-10" 77.625 78.5 77.625 78.375 1200000 0.311246
"1971-06-11" 78.25 78.25 77.625 77.75 1062400 0.308764
"1971-06-14" 77.75 77.875 77.25 77.75 828800 0.308764
"1971-06-15" 77.75 78.125 77 78 1760000 0.309756
"1971-06-16" 78 78.5 77.875 78.125 1142400 0.310253
"1971-06-17" 78.125 78.125 77.75 77.875 2563200 0.30926
"1971-06-18" 77.375 77.375 76.125 76.125 3532800 0.30231
"1971-06-21" 75.75 75.75 74.875 74.875 2544000 0.297346
"1971-06-22" 74.875 75.25 74.5 74.5 1769600 0.295857
"1971-06-23" 74.5 74.75 74.125 74.375 1430400 0.295361
"1971-06-24" 74.375 74.625 74.125 74.625 1168000 0.296354
"1971-06-25" 74.625 74.75 74.375 74.75 1164800 0.29685
"1971-06-28" 74.625 74.625 74.25 74.625 1152000 0.296354
"1971-06-29" 74.625 75.25 74.625 75 2195200 0.297843
"1971-06-30" 75.125 75.875 75.125 75.375 1024000 0.299332
"1971-07-01" 75.375 75.875 75.25 75.75 1388800 0.300821
"1971-07-02" 75.75 76.125 75.625 76.125 1225600 0.30231
"1971-07-06" 76.125 76.25 75.5 75.875 912000 0.301318
"1971-07-07" 76 77 76 76.625 1052800 0.304296
"1971-07-08" 76.625 78.75 76.625 78.625 985600 0.312238
"1971-07-09" 78.625 79.125 78.375 78.625 1177600 0.312238
"1971-07-12" 78.625 79.5 78.625 79.25 1756800 0.314721
"1971-07-13" 79.25 79.25 77.75 77.75 1008000 0.308764
"1971-07-14" 77.75 78.25 77.375 78.25 1635200 0.310749
"1971-07-15" 78.375 79.25 78.375 78.375 915200 0.311246
"1971-07-16" 78.375 78.875 78 78.125 1779200 0.310253
"1971-07-19" 78.125 78.25 77.625 78.25 937600 0.310749
"1971-07-20" 78.25 78.625 78.125 78.5 1443200 0.311742
"1971-07-21" 78.5 78.875 78.375 78.75 1558400 0.312735
"1971-07-22" 78.75 79.25 78.625 78.75 1708800 0.312735
"1971-07-23" 78.875 79.5 78.875 79.375 1241600 0.315217
"1971-07-26" 79.375 79.625 79 79 1152000 0.313728
"1971-07-27" 79 79 78.125 78.125 643200 0.310253
"1971-07-28" 78.125 78.125 77.125 77.125 838400 0.306282
"1971-07-29" 77 77 76 76.375 1081600 0.303303
"1971-07-30" 76.375 76.625 75.875 76.5 940800 0.3038
"1971-08-02" 76.75 77.375 76.75 76.75 947200 0.304792
"1971-08-03" 76.625 76.625 75.125 75.375 1513600 0.299332
"1971-08-04" 75.375 75.875 74.625 74.75 1315200 0.29685
"1971-08-05" 74.75 74.875 74 74.125 966400 0.298158
"1971-08-06" 74 74 73.5 73.625 832000 0.296146
"1971-08-09" 73.5 73.5 72.625 72.75 835200 0.292627
"1971-08-10" 72.75 73.375 72.5 73.125 1452800 0.294135
"1971-08-11" 73.375 74.5 73.375 73.875 803200 0.297152
"1971-08-12" 74.125 75.75 74.125 75.75 1907200 0.304694
"1971-08-13" 75.625 75.625 73.625 73.875 8345600 0.297152
"1971-08-16" 73.875 75 70.125 70.5 6966400 0.283576
"1971-08-17" 71.25 72.5 71.25 71.625 5251200 0.288102
"1971-08-18" 71.625 72 70.625 70.625 3980800 0.284079
"1971-08-19" 70.625 70.625 69.625 70.125 3107200 0.282068
"1971-08-20" 70.125 70.5 70 70 1622400 0.281565
"1971-08-23" 70 71.25 70 71.125 2067200 0.28609
"1971-08-24" 71.375 72.25 71.375 71.75 3286400 0.288604
"1971-08-25" 72 73 72 72.25 1385600 0.290616
"1971-08-26" 72.25 72.875 71.75 72.25 1510400 0.290616
"1971-08-27" 72.25 72.375 70.875 71 1872000 0.285588
"1971-08-30" 71 71.25 70.625 70.625 1158400 0.284079
"1971-08-31" 70.625 71.375 70.5 70.875 1193600 0.285085
"1971-09-01" 70.875 71.25 70.75 70.75 684800 0.284582
"1971-09-02" 70.75 71 70.25 71 1366400 0.285588
"1971-09-03" 71 71.5 70.75 71.375 1155200 0.287096
"1971-09-07" 71.625 73 71.625 72.75 1433600 0.292627
"1971-09-08" 72.75 74 72.5 73.75 2371200 0.296649
"1971-09-09" 73.75 74.25 73.625 74 1481600 0.297655
"1971-09-10" 73.625 73.625 72.875 73.5 1561600 0.295644
"1971-09-13" 73.5 73.75 73.125 73.125 700800 0.294135
"1971-09-14" 73.125 73.125 72.125 72.125 2627200 0.290113
"1971-09-15" 72.125 72.375 71.625 72.25 944000 0.290616
"1971-09-16" 72.25 72.5 71.75 72.125 1296000 0.290113
"1971-09-17" 72.125 72.375 71.625 71.75 1280000 0.288604
"1971-09-20" 71.75 71.875 71.375 71.375 1033600 0.287096
"1971-09-21" 71 71 70.375 70.875 2102400 0.285085
"1971-09-22" 70.875 70.875 69.625 69.875 1491200 0.281062
"1971-09-23" 69.875 70 69.5 69.5 2428800 0.279554
"1971-09-24" 69.5 69.75 68.75 68.75 2108800 0.276537
"1971-09-27" 68.75 68.875 67.625 68 1859200 0.273521
"1971-09-28" 68 69.625 68 69.625 1209600 0.280057
"1971-09-29" 69.625 71.125 69.5 70.625 950400 0.284079
"1971-09-30" 70.625 72.25 70.625 72 982400 0.28961
"1971-10-01" 72 73.375 71.875 73.125 1184000 0.294135
"1971-10-04" 73.125 74.75 73.125 73.25 2083200 0.294638
"1971-10-05" 73.25 73.5 72.5 72.875 844800 0.29313
"1971-10-06" 72.875 72.875 71.875 72.125 1267200 0.290113
"1971-10-07" 72.125 72.875 71.75 72 1174400 0.28961
"1971-10-08" 71.5 71.5 70.5 70.875 1417600 0.285085
"1971-10-11" 70.875 71.625 70.375 71.625 492800 0.288102
"1971-10-12" 71.625 71.875 71.125 71.25 1417600 0.286593
"1971-10-13" 71.25 71.625 70.5 70.5 1456000 0.283576
"1971-10-14" 70.375 70.375 70 70.125 1232000 0.282068
"1971-10-15" 70.25 70.75 70.25 70.5 2204800 0.283576
"1971-10-18" 70.5 70.875 70.25 70.875 924800 0.285085
"1971-10-19" 70.875 71.5 70.625 71.5 1276800 0.287599
"1971-10-20" 71.5 71.75 70.375 70.375 1792000 0.283074
"1971-10-21" 70.375 70.625 69.625 69.875 2809600 0.281062
"1971-10-22" 70.25 71.75 70.25 71.375 1542400 0.287096
"1971-10-25" 71.375 71.5 70.875 71.125 1081600 0.28609
"1971-10-26" 71.125 71.625 70.625 70.75 1747200 0.284582
"1971-10-27" 70.75 70.875 70.125 70.375 1321600 0.283074
"1971-10-28" 70.375 70.625 70.25 70.25 1936000 0.282571
"1971-10-29" 70.25 70.5 70 70 2768000 0.281565
"1971-11-01" 70 70.125 69 69.375 1113600 0.279051
"1971-11-02" 69.375 70.375 69.125 70.375 1289600 0.283074
"1971-11-03" 70.375 71.5 70.125 71.25 1929600 0.286593
"1971-11-04" 71.375 72 71.375 71.875 1603200 0.289107
"1971-11-05" 70.875 70.875 70.25 70.375 1091200 0.28727
"1971-11-08" 70.375 70.625 69.625 70 665600 0.285739
"1971-11-09" 70 70 69.5 69.5 1036800 0.283698
"1971-11-10" 69.5 69.75 68.75 69 1043200 0.281657
"1971-11-11" 69 69.125 68 68.25 2156800 0.278596
"1971-11-12" 68.25 68.625 67.25 68.25 2160000 0.278596
"1971-11-15" 68.25 68.5 67.875 67.875 1222400 0.277065
"1971-11-16" 67.875 68.5 67.5 68.375 1520000 0.279106
"1971-11-17" 68.375 68.625 67.75 68.625 1472000 0.280127
"1971-11-18" 68.625 69.5 68.5 68.5 1625600 0.279616
"1971-11-19" 68.5 69.375 68.5 69.25 1347200 0.282678
"1971-11-22" 69.25 69.625 69 69 1654400 0.281657
"1971-11-23" 69 69 67.875 68.125 5270400 0.278086
"1971-11-24" 68.125 68.375 67.75 67.875 966400 0.277065
"1971-11-26" 67.875 68.375 67.875 68.375 2054400 0.279106
"1971-11-29" 68.5 69.5 68.5 69.5 1942400 0.283698
"1971-11-30" 69.5 69.5 68.5 68.875 5059200 0.281147
"1971-12-01" 68.875 69.5 68.875 69.25 3248000 0.282678
"1971-12-02" 69.25 70.25 69.125 70.25 2646400 0.28676
"1971-12-03" 70.25 71.75 70 71.375 1542400 0.291352
"1971-12-06" 71.375 72.125 70.625 71 1238400 0.289821
"1971-12-07" 71 71 70.125 70.75 1414400 0.288801
"1971-12-08" 70.75 70.75 70.125 70.75 1590400 0.288801
"1971-12-09" 70.75 71.125 70.375 70.375 1376000 0.28727
"1971-12-10" 70.375 71.25 70.25 71.25 2627200 0.290842
"1971-12-13" 71.25 71.5 71.125 71.25 1372800 0.290842
"1971-12-14" 71.25 72.25 71 71.875 1465600 0.293393
"1971-12-15" 71.875 73.125 71.75 73.125 1401600 0.298495
"1971-12-16" 73.5 74.75 73.5 74.375 1977600 0.303598
"1971-12-17" 74.375 74.375 73.125 73.625 1366400 0.300536
"1971-12-20" 73.625 74.625 73.375 74 1926400 0.302067
"1971-12-21" 74 74 73.125 73.75 1638400 0.301047
"1971-12-22" 73.5 73.5 72.625 72.625 1888000 0.296454
"1971-12-23" 72.625 72.875 72.5 72.5 1097600 0.295944
"1971-12-27" 72.5 73.5 72.5 73.5 1388800 0.300026
"1971-12-28" 73.5 74 73.375 73.75 851200 0.301047
"1971-12-29" 73.75 74.5 73.75 74 1424000 0.302067
"1971-12-30" 74 74.125 73.625 73.625 828800 0.300536
"1971-12-31" 73.75 74 73.75 73.75 643200 0.301047
"1972-01-03" 73.75 73.75 73 73 1091200 0.297985
"1972-01-04" 73 74.625 73 74.25 1648000 0.303088
"1972-01-05" 74.625 75.875 74.625 75.75 2345600 0.309211
"1972-01-06" 76 76.875 76 76.625 2032000 0.312782
"1972-01-07" 76.625 76.625 76.125 76.25 1593600 0.311252
"1972-01-10" 75.875 75.875 75.25 75.25 1523200 0.30717
"1972-01-11" 75.25 75.625 75.125 75.25 1132800 0.30717
"1972-01-12" 75.25 75.625 75 75 2019200 0.306149
"1972-01-13" 75 75.125 74.5 74.75 1705600 0.305129
"1972-01-14" 74.75 75.125 74.625 74.875 1353600 0.305639
"1972-01-17" 74.875 75.625 74.75 75.625 1126400 0.3087
"1972-01-18" 75.75 76.375 75.75 76.125 1446400 0.310741
"1972-01-19" 76.125 77.125 75.875 77.125 2403200 0.314823
"1972-01-20" 77.125 77.875 77 77.25 1456000 0.315334
"1972-01-21" 77 77 76 76.25 1523200 0.311252
"1972-01-24" 76.25 76.375 74.25 74.25 3465600 0.303088
"1972-01-25" 74.25 74.875 73.75 74.625 1990400 0.304618
"1972-01-26" 74.625 74.875 74.125 74.875 1542400 0.305639
"1972-01-27" 74.875 75.75 74.75 75.75 1225600 0.309211
"1972-01-28" 75.75 76.125 74.75 75.5 1683200 0.30819
"1972-01-31" 75.5 75.75 75.25 75.25 806400 0.30717
"1972-02-01" 75.25 75.25 74.75 75.25 1059200 0.30717
"1972-02-02" 75.25 75.75 75.125 75.625 1264000 0.3087
"1972-02-03" 75.625 76.375 75.625 76.25 1532800 0.311252
"1972-02-04" 75.875 75.875 75.375 75.5 1232000 0.312079
"1972-02-07" 75.75 76.25 75.75 76.125 1881600 0.314662
"1972-02-08" 76 76 75.75 75.75 1350400 0.313112
"1972-02-09" 75.75 76 75.75 75.875 944000 0.313629
"1972-02-10" 75.875 76.375 75.875 76.25 1148800 0.315179
"1972-02-11" 76.25 76.625 76 76.5 908800 0.316212
"1972-02-14" 76.5 76.75 76.5 76.5 1177600 0.316212
"1972-02-15" 76.5 76.875 76.5 76.875 1196800 0.317762
"1972-02-16" 76.875 77.5 76.625 77.5 1929600 0.320346
"1972-02-17" 77.5 77.625 77 77.125 1635200 0.318796
"1972-02-18" 77.125 77.25 76.625 76.75 1516800 0.317246
"1972-02-22" 76.75 77.125 76.5 76.875 1139200 0.317762
"1972-02-23" 76.875 77.125 76.375 76.5 1584000 0.316212
"1972-02-24" 76.625 77.125 76.625 76.875 1632000 0.317762
"1972-02-25" 76.875 77.75 76.75 76.75 1577600 0.317246
"1972-02-28" 76.75 77.25 76.625 76.875 1808000 0.317762
"1972-02-29" 76.75 76.75 75.25 75.5 2752000 0.312079
"1972-03-01" 75.5 75.875 75.25 75.375 2211200 0.311562
"1972-03-02" 75.375 75.5 75.125 75.25 1174400 0.311045
"1972-03-03" 75 75 74.25 74.625 3244800 0.308462
"1972-03-06" 74.625 75 74.625 74.875 1395200 0.309495
"1972-03-07" 74.875 75.375 74.875 75.375 3616000 0.311562
"1972-03-08" 75.375 76.75 74.75 76.625 2412800 0.316729
"1972-03-09" 76.625 77.5 76.375 76.625 1452800 0.316729
"1972-03-10" 76.5 76.5 75.375 75.375 2828800 0.311562
"1972-03-13" 75 75 73.5 73.75 3971200 0.304845
"1972-03-14" 73.75 75.125 73.75 74.625 2604800 0.308462
"1972-03-15" 74.625 74.875 73.5 73.75 1913600 0.304845
"1972-03-16" 73.75 74.125 73.625 73.75 1868800 0.304845
"1972-03-17" 73.75 74.125 73.625 73.875 1654400 0.305362
"1972-03-20" 73.875 73.875 73.5 73.5 1955200 0.303812
"1972-03-21" 73.5 73.5 72.875 73.125 1481600 0.302262
"1972-03-22" 73.125 73.125 72.125 72.25 1683200 0.298645
"1972-03-23" 72.25 73.25 72.125 72.75 3232000 0.300712
"1972-03-24" 72.75 72.75 71.5 71.75 2614400 0.296578
"1972-03-27" 71.75 71.75 70.625 70.75 1740800 0.292445
"1972-03-28" 70.75 71.125 70 70 5875200 0.289344
"1972-03-29" 69.75 69.75 68 69.125 3811200 0.285728
"1972-03-30" 69.125 70.5 69 70.25 2137600 0.290378
"1972-04-03" 70.625 71.5 70.625 70.625 1657600 0.291928
"1972-04-04" 70.625 71.375 70.5 71.125 1302400 0.293995
"1972-04-05" 71.125 71.75 71 71 1587200 0.293478
"1972-04-06" 71 71.125 70.625 70.75 2048000 0.292445
"1972-04-07" 70.75 70.875 70.375 70.75 2198400 0.292445
"1972-04-10" 70.75 70.875 70.25 70.625 1804800 0.291928
"1972-04-11" 70.625 71.5 70.5 71.125 2140800 0.293995
"1972-04-12" 71.125 71.5 71 71.125 1456000 0.293995
"1972-04-13" 71.125 71.125 70.625 70.875 2016000 0.292961
"1972-04-14" 70.875 71.875 70.875 71.125 1683200 0.293995
"1972-04-17" 71.125 71.5 70.75 70.875 2937600 0.292961
"1972-04-18" 70.875 71 70.5 70.75 1849600 0.292445
"1972-04-19" 70.75 70.875 70.5 70.5 1011200 0.291411
"1972-04-20" 70.5 70.5 70.25 70.375 1414400 0.290895
"1972-04-21" 70.375 71.125 70.25 71.125 1545600 0.293995
"1972-04-24" 70.875 70.875 70.375 70.5 1360000 0.291411
"1972-04-25" 70.5 70.625 70.125 70.125 1433600 0.289861
"1972-04-26" 70.125 70.625 70 70 1603200 0.289344
"1972-04-27" 70 70.25 69.5 69.5 1030400 0.287278
"1972-04-28" 69.5 69.875 69.5 69.75 1641600 0.288311
"1972-05-01" 69.75 69.875 69.5 69.625 1225600 0.287794
"1972-05-02" 69.625 70.375 69.625 70 1795200 0.289344
"1972-05-03" 70 71.25 70 71.125 1411200 0.293995
"1972-05-04" 71.125 71.75 70.125 71.375 1222400 0.299022
"1972-05-05" 71.375 71.75 70.875 71.5 1104000 0.299546
"1972-05-08" 71.5 71.625 71.125 71.375 1702400 0.299022
"1972-05-09" 71.375 71.625 70.625 70.625 2582400 0.29588
"1972-05-10" 70.625 71.125 70.5 71.125 1731200 0.297975
"1972-05-11" 71.125 71.875 70.875 71.5 2256000 0.299546
"1972-05-12" 71.5 71.625 71.25 71.5 1500800 0.299546
"1972-05-15" 71.5 71.5 71.125 71.375 1081600 0.299022
"1972-05-16" 71.375 71.625 71.125 71.5 1417600 0.299546
"1972-05-17" 71.5 71.5 70.875 71.125 1987200 0.297975
"1972-05-18" 71.125 71.375 71.125 71.375 1369600 0.299022
"1972-05-19" 71.5 72.625 71.5 72.25 2102400 0.302688
"1972-05-22" 72.25 73.625 72.25 72.875 1641600 0.305307
"1972-05-23" 72.875 72.875 72.375 72.375 1158400 0.303212
"1972-05-24" 72.375 74.125 72.375 73.5 2259200 0.307925
"1972-05-25" 73.75 75.125 73.75 74.75 2832000 0.313162
"1972-05-26" 74.75 75.875 74.625 74.75 2150400 0.313162
"1972-05-30" 75.625 76.625 75.625 76.375 1923200 0.31997
"1972-05-31" 76.25 76.25 74.875 75.125 1830400 0.314733
"1972-06-01" 75.125 75.25 75 75 1296000 0.314209
"1972-06-02" 74.25 74.25 73.375 73.875 1971200 0.309496
"1972-06-05" 73.875 73.875 71.125 71.875 1827200 0.301117
"1972-06-06" 71.875 72 71.5 71.5 1452800 0.299546
"1972-06-07" 71.375 71.375 71 71.25 1094400 0.298499
"1972-06-08" 71.25 71.75 71.25 71.375 1046400 0.299022
"1972-06-09" 71.25 71.25 70.625 70.875 1395200 0.296928
"1972-06-12" 70.875 72 70.5 71.875 3187200 0.301117
"1972-06-13" 72 73 72 73 1392000 0.30583
"1972-06-14" 73.5 74.75 73.5 74.5 2166400 0.312114
"1972-06-15" 74.5 75 73.75 73.875 1852800 0.309496
"1972-06-16" 73.875 74.125 73.625 74 1081600 0.31002
"1972-06-19" 74 74.625 74 74.375 1264000 0.311591
"1972-06-20" 74.375 74.75 74 74.625 1590400 0.312638
"1972-06-21" 74.625 75.25 74.5 75.125 4108800 0.314733
"1972-06-22" 75 75 74.375 74.875 1260800 0.313685
"1972-06-23" 74.875 74.875 74.25 74.25 1260800 0.311067
"1972-06-26" 74.125 74.125 73.5 73.875 1072000 0.309496
"1972-06-27" 73.875 74 73 73.375 1321600 0.307401
"1972-06-28" 73.375 73.5 73.25 73.5 912000 0.307925
"1972-06-29" 73.5 74.125 73.25 74.125 1222400 0.310543
"1972-06-30" 74.125 74.5 74 74.125 1616000 0.310543
"1972-07-03" 74.125 74.375 74 74.125 700800 0.310543
"1972-07-05" 74.125 74.75 74 74.5 1024000 0.312114
"1972-07-06" 74.75 75.25 74.75 74.75 2668800 0.313162
"1972-07-07" 74.75 75 74.5 74.5 1203200 0.312114
"1972-07-10" 74.5 74.75 74 74 812800 0.31002
"1972-07-11" 74 74.25 73.25 73.5 889600 0.307925
"1972-07-12" 73.5 74.5 73.5 74.375 2867200 0.311591
"1972-07-13" 74.375 74.875 74.125 74.375 1750400 0.311591
"1972-07-14" 74.375 75.125 74.125 75 1731200 0.314209
"1972-07-17" 75 75.125 74.375 74.625 1817600 0.312638
"1972-07-18" 74.625 75.375 74.125 75.375 1446400 0.31578
"1972-07-19" 75.375 76.125 75.125 75.25 1900800 0.315256
"1972-07-20" 75.375 76 75.375 75.625 1657600 0.316828
"1972-07-21" 75.625 76.75 75.375 76.5 1619200 0.320493
"1972-07-24" 76.75 78 76.75 77.625 3379200 0.325206
"1972-07-25" 76.75 76.75 74.875 74.875 6867200 0.313685
"1972-07-26" 74.875 75 74.5 75 1769600 0.314209
"1972-07-27" 75 76 75 75.5 1497600 0.316304
"1972-07-28" 75.5 76.25 75.375 76.125 1190400 0.318922
"1972-07-31" 76.125 76.5 75.5 75.875 2678400 0.317875
"1972-08-01" 75.75 75.75 75.25 75.375 681600 0.31578
"1972-08-02" 75.625 76.625 75.625 76.5 2320000 0.320493
"1972-08-03" 76.625 77.25 76.625 76.875 1507200 0.322064
"1972-08-04" 76.875 77 76.125 76.625 2419200 0.325034
"1972-08-07" 76.625 76.75 75.875 76.5 2400000 0.324504
"1972-08-08" 76.25 76.25 75.375 76.25 2179200 0.323443
"1972-08-09" 76 76 75 75 812800 0.318141
"1972-08-10" 75 75.625 75 75.5 1126400 0.320262
"1972-08-11" 75.625 77.875 75.625 77.75 2950400 0.329806
"1972-08-14" 78.25 78.875 78.25 78.375 3555200 0.332457
"1972-08-15" 78.375 78.75 77.625 78.25 4086400 0.331927
"1972-08-16" 78.25 78.625 77.875 78 2876800 0.330867
"1972-08-17" 78.125 78.875 78.125 78.75 2934400 0.334048
"1972-08-18" 78.75 79.75 78.75 79.625 2953600 0.33776
"1972-08-21" 79.625 80 79.375 79.75 2233600 0.33829
"1972-08-22" 80 81.625 80 81.125 4067200 0.344122
"1972-08-23" 81.125 81.375 79.75 80.25 3859200 0.340411
"1972-08-24" 80.25 80.375 78.625 79.125 2425600 0.335639
"1972-08-25" 79.125 79.375 78.25 78.75 2294400 0.334048
"1972-08-28" 78.75 79.25 78.625 79.125 963200 0.335639
"1972-08-29" 79.125 79.25 78.375 79 2400000 0.335108
"1972-08-30" 79 80.125 79 79.875 1744000 0.33882
"1972-08-31" 80 81.375 80 81.125 2054400 0.344122
"1972-09-01" 81.125 81.75 80.625 81.25 1891200 0.344653
"1972-09-05" 81.125 81.125 80.625 81.125 1088000 0.344122
"1972-09-06" 81.125 81.625 80.75 81.25 1872000 0.344653
"1972-09-07" 81 81 80.875 81 1440000 0.343592
"1972-09-08" 81 81.375 81 81.25 1206400 0.344653
"1972-09-11" 81.25 81.25 79.625 80 1824000 0.33935
"1972-09-12" 79.75 79.75 78.875 79 1798400 0.335108
"1972-09-13" 79 80.125 79 80 1683200 0.33935
"1972-09-14" 80 80 79.625 79.625 854400 0.33776
"1972-09-15" 79.875 80.25 79.875 80.125 1472000 0.339881
"1972-09-18" 80 80 79.375 80 1132800 0.33935
"1972-09-19" 80 80.25 79.625 80 1244800 0.33935
"1972-09-20" 80 80.125 79.25 79.375 1648000 0.336699
"1972-09-21" 79.375 79.375 78.375 78.875 1392000 0.334578
"1972-09-22" 78.75 78.75 78 78.125 988800 0.331397
"1972-09-25" 78.25 79 78.25 78.5 2198400 0.332988
"1972-09-26" 78.5 79.25 78.25 78.875 1424000 0.334578
"1972-09-27" 78.875 79.875 78.625 79.75 1100800 0.33829
"1972-09-28" 79.75 80.625 79.5 80.5 3308800 0.341471
"1972-09-29" 80.75 81.625 80.75 81.125 2851200 0.344122
"1972-10-02" 81.125 81.75 80.875 81.75 2038400 0.346774
"1972-10-03" 81.875 82.875 81.875 82.75 3782400 0.351016
"1972-10-04" 83 84.375 83 83.375 4060800 0.353667
"1972-10-05" 83.375 83.625 82.875 82.875 1731200 0.351546
"1972-10-06" 82.875 83.375 81.75 82.875 2848000 0.351546
"1972-10-09" 83 83.625 83 83.25 1561600 0.353136
"1972-10-10" 83.25 84 83.125 83.125 2041600 0.352606
"1972-10-11" 83.125 83.5 82.625 82.625 2144000 0.350485
"1972-10-12" 82.625 83.375 82.125 83 2172800 0.352076
"1972-10-13" 83 83 82.375 82.5 1027200 0.349955
"1972-10-16" 82.5 82.625 81.75 81.75 1430400 0.346774
"1972-10-17" 81.75 83 81.75 82.875 1712000 0.351546
"1972-10-18" 83.125 83.875 83.125 83.75 2160000 0.355257
"1972-10-19" 83.75 83.875 83.25 83.625 1622400 0.354727
"1972-10-20" 83.625 84.375 83.625 84.125 2592000 0.356848
"1972-10-23" 84.125 84.5 84 84.125 1814400 0.356848
"1972-10-24" 84.125 84.625 84 84.375 1792000 0.357909
"1972-10-25" 84.375 84.875 84.125 84.75 1788800 0.359499
"1972-10-26" 84.75 85.125 84.25 84.375 3500800 0.357909
"1972-10-27" 84.25 84.25 83.5 83.875 1161600 0.355788
"1972-10-30" 83.875 84 82 82.375 1555200 0.349425
"1972-10-31" 82.75 83.5 82.75 83.5 1235200 0.354197
"1972-11-01" 84 85.375 84 85 4240000 0.36056
"1972-11-02" 84.875 84.875 84.125 84.5 2310400 0.362491
"1972-11-03" 84.5 85.25 84.125 85.25 2630400 0.365708
"1972-11-06" 85.375 85.875 85.375 85.75 3264000 0.367853
"1972-11-08" 85.75 86.25 85.375 85.625 3027200 0.367317
"1972-11-09" 85.625 85.625 85.125 85.25 2400000 0.365708
"1972-11-10" 85.5 86 85.5 85.625 1910400 0.367317
"1972-11-13" 85.875 86.5 85.875 86.375 2707200 0.370534
"1972-11-14" 86.375 86.75 86.25 86.625 2249600 0.371606
"1972-11-15" 87 87.75 87 87.25 3228800 0.374288
"1972-11-16" 87.25 87.875 87.125 87.75 2947200 0.376432
"1972-11-17" 87.75 88 87.625 87.875 1817600 0.376969
"1972-11-20" 87.875 87.875 86.375 87 1865600 0.373215
"1972-11-21" 87 87.5 87 87.25 2409600 0.374288
"1972-11-22" 87.5 88.75 87.5 88.75 3209600 0.380722
"1972-11-24" 88.75 89.25 88.625 89.125 3683200 0.382331
"1972-11-27" 89.125 89.25 87.625 88.5 2243200 0.37965
"1972-11-28" 88.375 88.375 87.5 87.5 2233600 0.37536
"1972-11-29" 87.125 87.125 86.375 86.875 2112000 0.372679
"1972-11-30" 86.875 87.25 86.625 87.25 2054400 0.374288
"1972-12-01" 87.625 88.375 87.625 88.125 3328000 0.378041
"1972-12-04" 88.125 88.125 87.625 87.625 1436800 0.375896
"1972-12-05" 87.625 88 87.625 87.75 1689600 0.376432
"1972-12-06" 87.75 88.25 87.625 88 2169600 0.377505
"1972-12-07" 88 88.375 88 88.375 1356800 0.379114
"1972-12-08" 88.375 88.625 88.25 88.5 1209600 0.37965
"1972-12-11" 88.375 88.375 87.75 87.75 1699200 0.376432
"1972-12-12" 87.75 88.375 87.625 87.75 1929600 0.376432
"1972-12-13" 87.75 88.125 87.5 87.75 1734400 0.376432
"1972-12-14" 87.75 87.875 87 87 2540800 0.373215
"1972-12-15" 87 87.25 86.125 87 1782400 0.373215
"1972-12-18" 86.625 86.625 85.5 86.125 1817600 0.369461
"1972-12-19" 86.125 86.25 85.5 85.75 1772800 0.367853
"1972-12-20" 85.75 86.25 84.875 84.875 2140800 0.364099
"1972-12-21" 84.875 85.25 84.5 85 1952000 0.364635
"1972-12-22" 85 86.125 85 86 902400 0.368925
"1972-12-26" 86 86.875 86 86.625 595200 0.371606
"1972-12-27" 86.625 87.125 86.375 86.625 1632000 0.371606
"1972-12-29" 86.75 87.625 86.75 87.5 1510400 0.37536
"1973-01-02" 87.5 88.25 87.5 88 1504000 0.377505
"1973-01-03" 88.375 89.5 88.375 89.125 1897600 0.382331
"1973-01-04" 89.125 89.5 89 89.375 1718400 0.383403
"1973-01-05" 89.5 90.25 89.5 89.875 3532800 0.385548
"1973-01-08" 89.875 90.375 89.75 90.25 1571200 0.387157
"1973-01-09" 90.25 90.375 90 90.25 5219200 0.387157
"1973-01-10" 90.25 90.625 90 90.25 2156800 0.387157
"1973-01-11" 90.25 91.625 90.25 91.125 4179200 0.390911
"1973-01-12" 91.125 92.5 91.125 92.375 2912000 0.396273
"1973-01-15" 92.375 93.375 91.125 91.25 4016000 0.391447
"1973-01-16" 91.25 91.375 90.25 90.75 2470400 0.389302
"1973-01-17" 90.75 91.375 90.75 91.25 1590400 0.391447
"1973-01-18" 91.5 92.75 91.5 92.25 2057600 0.395737
"1973-01-19" 92.25 93.75 92.25 93.5 1980800 0.401099
"1973-01-22" 93.625 95.125 93.625 93.625 3040000 0.401635
"1973-01-23" 93.625 94 92.875 92.875 2067200 0.398418
"1973-01-24" 92.875 93.5 92.375 92.875 2137600 0.398418
"1973-01-26" 92.875 93.25 91.5 93.25 4566400 0.400027
"1973-01-29" 93.375 94.125 93.375 93.5 2048000 0.401099
"1973-01-30" 93.5 94 93.5 94 1756800 0.403244
"1973-01-31" 94 95 93.875 94.75 2304000 0.406461
"1973-02-01" 95 95.375 95 95 2918400 0.407534
"1973-02-02" 95 95 94.375 94.75 2979200 0.406461
"1973-02-05" 94.125 94.125 93.5 93.625 1731200 0.405703
"1973-02-06" 93.625 93.625 92.125 92.375 2944000 0.400287
"1973-02-07" 92 92 90.375 90.5 4432000 0.392162
"1973-02-08" 90.5 91.375 89.375 91.375 6348800 0.395953
"1973-02-09" 92 93.375 92 93.25 2579200 0.404078
"1973-02-12" 93.25 93.375 92.5 92.875 2003200 0.402453
"1973-02-13" 92.875 93 90.375 90.875 3571200 0.393787
"1973-02-14" 90.75 90.75 88.125 88.5 5142400 0.383495
"1973-02-15" 88.5 88.5 87.5 88 2928000 0.381329
"1973-02-16" 88 88.875 87.5 88.75 2540800 0.384579
"1973-02-20" 88.75 89.625 88.75 89.625 2396800 0.38837
"1973-02-21" 89.625 90.125 89.625 89.625 1526400 0.38837
"1973-02-22" 89.625 89.75 88.875 89.375 2073600 0.387287
"1973-02-23" 89.375 89.875 89.375 89.375 2185600 0.387287
"1973-02-26" 89.375 89.75 88.75 89.5 2112000 0.387829
"1973-02-27" 89.5 89.625 89 89 1692800 0.385662
"1973-02-28" 89 89.5 88.5 89.375 1395200 0.387287
"1973-03-01" 89.5 90.375 89.5 89.625 1952000 0.38837
"1973-03-02" 89.5 89.5 88.375 89.5 3033600 0.387829
"1973-03-05" 89.5 90.125 89.125 89.75 1417600 0.388912
"1973-03-06" 89.75 91.25 89.75 90.875 1660800 0.393787
"1973-03-07" 89.5 89.5 87.25 89.5 7081600 0.387829
"1973-03-08" 89.5 90.875 89.5 90.375 2188800 0.39162
"1973-03-09" 90.125 90.125 89.375 89.5 1792000 0.387829
"1973-03-12" 89.5 90.5 89.5 90.375 1219200 0.39162
"1973-03-13" 90.375 92 90.375 91.75 1667200 0.397578
"1973-03-14" 91.75 92.75 91.75 92.625 2579200 0.40137
"1973-03-15" 92.5 92.5 91.5 91.5 1216000 0.396495
"1973-03-16" 91.5 91.875 90.75 90.75 2774400 0.393245
"1973-03-19" 90.5 90.5 90.25 90.375 1392000 0.39162
"1973-03-20" 90.5 91.625 90.5 91.5 1241600 0.396495
"1973-03-21" 91.5 92.5 91 91 1843200 0.394328
"1973-03-22" 90.625 90.625 89.5 89.875 2656000 0.389454
"1973-03-23" 89.875 90.25 89.125 90 2796800 0.389995
"1973-03-26" 90 90.5 89.5 90.5 2384000 0.392162
"1973-03-27" 91.125 93 91.125 92.5 2937600 0.400828
"1973-03-28" 92.625 93.625 92.625 93.375 2771200 0.40462
"1973-03-29" 93.75 95.125 93.75 95.125 3424000 0.412203
"1973-03-30" 95.125 95.125 94.375 94.375 2400000 0.408953
"1973-04-02" 94.375 94.375 93.25 94.25 1731200 0.408412
"1973-04-03" 94.25 94.75 93.625 94.625 2384000 0.410037
"1973-04-04" 94.625 95.375 94.625 95 2188800 0.411662
"1973-04-05" 94.875 94.875 93.5 94.125 3785600 0.40787
"1973-04-06" 94.125 95.25 94.125 95 2390400 0.411662
"1973-04-09" 95.125 96 95.125 96 1977600 0.415995
"1973-04-10" 96.875 97.875 96.875 97.75 4467200 0.423578
"1973-04-11" 98 101 98 101 3782400 0.437661
"1973-04-12" 101 101 99.625 99.875 5510400 0.432786
"1973-04-13" 99.625 99.625 97.875 98.25 2921600 0.425745
"1973-04-16" 98.25 98.5 97.375 97.5 1852800 0.422495
"1973-04-17" 97.5 98 96.875 98 2918400 0.424661
"1973-04-18" 98 100 98 100 2742400 0.433328
"1973-04-19" 100.375 101.125 100.375 100.75 4355200 0.436578
"1973-04-23" 100.75 101.125 100.625 101 2070400 0.437661
"1973-04-24" 102 102.875 102 102.375 4188800 0.443619
"1973-04-25" 102.375 103.25 102.375 103 2867200 0.446328
"1973-04-26" 103 103.125 99.5 99.5 8400000 0.431161
"1973-04-27" 99.25 99.25 97.5 97.75 4352000 0.423578
"1973-04-30" 97.625 97.625 96 96.25 3507200 0.417078
"1973-05-01" 96.25 97.375 94.375 95.625 4720000 0.41437
"1973-05-02" 96.125 97.375 96.125 97 2835200 0.420328
"1973-05-03" 97 98.75 95.5 98.75 2784000 0.432144
"1973-05-04" 99.5 100.375 99.5 99.5 3740800 0.435426
"1973-05-07" 99.5 99.625 98.875 99.625 1692800 0.435973
"1973-05-08" 99.625 99.625 98.125 98.125 1910400 0.429409
"1973-05-09" 97.875 97.875 94.75 94.75 3241600 0.414639
"1973-05-10" 94.75 96.5 94.375 95 3139200 0.415734
"1973-05-11" 95 95.875 94.25 94.5 3126400 0.413545
"1973-05-14" 93.5 93.5 92.25 92.25 4390400 0.403699
"1973-05-15" 92.25 94.375 91.25 93.625 4284800 0.409716
"1973-05-16" 93.625 94.75 93.375 94 2240000 0.411357
"1973-05-17" 94.125 94.875 94.125 94.625 1491200 0.414092
"1973-05-18" 94.25 94.25 93.375 94.125 3004800 0.411904
"1973-05-21" 94.125 94.625 93.625 94 2422400 0.411357
"1973-05-22" 94 94.625 93.625 93.75 1849600 0.410263
"1973-05-23" 93.75 93.875 93.375 93.625 1612800 0.409716
"1973-05-24" 93.625 96.375 93.625 96.375 1472000 0.421751
"1973-05-25" 96.375 97.625 95.25 96.5 2227200 0.422298
"1973-05-29" 96.5 96.75 95.875 96.125 912000 0.420657
"1973-05-30" 95.75 95.75 93.875 94 1964800 0.411357
"1973-05-31" 94 94.25 93.75 93.875 1369600 0.41081
"1973-06-01" 93.75 93.75 93.125 93.375 1065600 0.408622
"1973-06-04" 93.375 93.875 93 93.375 1264000 0.408622
"1973-06-05" 93.375 94.875 93.125 94.625 1382400 0.414092
"1973-06-06" 94.625 95 94.25 95 1289600 0.415734
"1973-06-07" 95 96.75 95 96.75 1324800 0.423392
"1973-06-08" 97.5 99.375 97.5 98.125 2668800 0.429409
"1973-06-11" 98.125 98.875 98.125 98.125 1068800 0.429409
"1973-06-12" 98.125 99.5 98.125 99.5 1347200 0.435426
"1973-06-13" 99.5 100 96.75 96.75 2460800 0.423392
"1973-06-14" 96.75 98.375 95 96 2918400 0.42011
"1973-06-15" 96 96 94.5 95.375 2553600 0.417375
"1973-06-18" 95.25 95.25 94.25 94.5 1788800 0.413545
"1973-06-19" 94.5 95.375 94.125 95 1475200 0.415734
"1973-06-20" 95.125 95.625 95.125 95.5 969600 0.417922
"1973-06-21" 95.5 95.5 94 94 902400 0.411357
"1973-06-22" 94.625 96 94.625 95 1542400 0.415734
"1973-06-25" 95 95.5 94.875 95.375 1084800 0.417375
"1973-06-26" 95.375 96.25 95.25 96.25 1331200 0.421204
"1973-06-27" 96.375 97.625 96.375 97.625 928000 0.427221
"1973-06-28" 97.625 98.75 97.125 98.625 1651200 0.431597
"1973-06-29" 98.625 99.5 98.5 98.5 2012800 0.43105
"1973-07-02" 98.5 98.5 97.5 98.25 1564800 0.429956
"1973-07-03" 98 98 97.125 97.25 1692800 0.42558
"1973-07-05" 97.25 97.625 96.375 97.375 1718400 0.426127
"1973-07-06" 97.375 97.75 96.5 96.75 1958400 0.423392
"1973-07-09" 96.25 96.25 95.5 96.25 1203200 0.421204
"1973-07-10" 96.25 96.875 94.875 95.125 1769600 0.416281
"1973-07-11" 95.125 95.875 94.625 95.25 2428800 0.416828
"1973-07-12" 95.25 95.375 94.75 94.875 1696000 0.415186
"1973-07-13" 94.75 94.75 92.75 92.75 3318400 0.405887
"1973-07-16" 92.75 94.625 91.625 93.75 2403200 0.410263
"1973-07-17" 93.75 95.5 93.625 93.75 5212800 0.410263
"1973-07-18" 93.25 93.25 92 92.625 2534400 0.40534
"1973-07-19" 92 92 89.75 91 4678400 0.398229
"1973-07-20" 91.375 92.5 91.375 92.25 2659200 0.403699
"1973-07-23" 92.875 93.75 92.875 93.25 1728000 0.408075
"1973-07-24" 93.25 95.375 92.75 95.375 1609600 0.417375
"1973-07-25" 95.375 96.125 95.375 95.5 3174400 0.417922
"1973-07-26" 95.625 98.75 95.625 97 2723200 0.424486
"1973-07-27" 97 97.375 96.625 97.25 1536000 0.42558
"1973-07-30" 97.25 97.375 96.875 97.125 1142400 0.425033
"1973-07-31" 97.125 97.25 95.625 95.75 1491200 0.419016
"1973-08-01" 95.75 96 94.875 94.875 1158400 0.415186
"1973-08-02" 93.625 93.625 91.875 92.75 2582400 0.410649
"1973-08-03" 92.75 92.75 91.5 91.5 1062400 0.405115
"1973-08-06" 91.5 93.375 91.125 93 2400000 0.411756
"1973-08-07" 93.375 94 93.375 93.625 1744000 0.414523
"1973-08-08" 93.625 94.25 93.125 94 1302400 0.416183
"1973-08-09" 94 94.875 93.625 94.125 931200 0.416737
"1973-08-10" 94.125 94.25 93.25 93.625 1081600 0.414523
"1973-08-13" 93.625 93.75 93 93.5 1398400 0.41397
"1973-08-14" 93.375 93.375 91.625 91.625 825600 0.405668
"1973-08-15" 91.625 91.625 90.625 90.875 1552000 0.402348
"1973-08-16" 90.875 91.625 90.125 90.125 1705600 0.399027
"1973-08-17" 90.125 90.625 89.625 90.5 1014400 0.400687
"1973-08-20" 90.625 91.25 90.625 91.125 1398400 0.403454
"1973-08-21" 90.5 90.5 88.875 89 2508800 0.394046
"1973-08-22" 88.75 88.75 87.25 87.75 3388800 0.388512
"1973-08-23" 88.125 89 88.125 88.25 1955200 0.390725
"1973-08-24" 88.25 88.5 86.5 86.75 2214400 0.384084
"1973-08-27" 86.75 87.375 86.75 87.25 2598400 0.386298
"1973-08-28" 87.25 88.75 87.25 87.875 1916800 0.389065
"1973-08-29" 88.125 89.875 88.125 89.375 1904000 0.395706
"1973-08-30" 89.375 89.375 88.75 88.75 1152000 0.392939
"1973-08-31" 88.75 89 88.5 88.875 924800 0.393493
"1973-09-04" 88.25 88.25 87.375 87.625 1641600 0.387958
"1973-09-05" 87.625 87.625 86.75 87.375 1974400 0.386851
"1973-09-06" 87.375 88 87.125 87.75 1363200 0.388512
"1973-09-07" 87.75 88 87.375 87.875 1001600 0.389065
"1973-09-10" 87.875 88 87.5 87.5 1356800 0.387405
"1973-09-11" 87.375 87.375 86.875 86.875 1539200 0.384638
"1973-09-12" 86.875 86.875 85.625 86 1817600 0.380764
"1973-09-13" 86 86.5 84.75 84.875 1673600 0.375783
"1973-09-14" 84.875 86.625 83.875 86.625 2617600 0.383531
"1973-09-17" 86.625 87.25 86.5 86.625 1152000 0.383531
"1973-09-18" 86.625 87.125 86.125 86.75 1049600 0.384084
"1973-09-19" 86.875 89.875 86.875 89.75 1843200 0.397367
"1973-09-20" 89.75 90 89.375 89.875 3014400 0.39792
"1973-09-21" 89.875 90.5 88.875 90.125 2380800 0.399027
"1973-09-24" 90.125 91.25 89.875 91.125 1481600 0.403454
"1973-09-25" 91.125 91.5 90.625 91.5 1548800 0.405115
"1973-09-26" 91.5 91.875 91.125 91.5 1705600 0.405115
"1973-09-27" 91.625 95 91.625 94.25 2934400 0.41729
"1973-09-28" 93.75 93.75 92.75 92.875 2899200 0.411202
"1973-10-01" 92.875 94.375 92.75 94.375 1472000 0.417844
"1973-10-02" 94.375 95.5 94 95.5 2102400 0.422825
"1973-10-03" 95.625 96.375 95.625 96.25 1014400 0.426145
"1973-10-04" 96.25 97.5 95.75 95.75 1955200 0.423931
"1973-10-05" 95.75 96.25 95.25 96.125 1408000 0.425592
"1973-10-08" 94.625 94.625 93.375 93.625 3920000 0.414523
"1973-10-09" 92 92 89.75 90.625 3587200 0.401241
"1973-10-10" 90.625 92.25 89.125 90 5929600 0.398473
"1973-10-11" 90.25 93 90.25 92.75 2880000 0.410649
"1973-10-12" 93 94.75 93 94 2291200 0.416183
"1973-10-15" 92.75 92.75 91.5 92 2928000 0.407328
"1973-10-16" 91.75 91.75 90.125 91.5 3270400 0.405115
"1973-10-17" 91.5 92.125 90.375 90.375 2809600 0.400134
"1973-10-18" 90.125 90.125 87.625 88.75 9609600 0.392939
"1973-10-19" 89.25 92.125 89.25 90.375 4483200 0.400134
"1973-10-22" 92.75 95.125 92.75 93.375 2684800 0.413416
"1973-10-23" 93.375 95.75 91.625 94.5 2662400 0.418397
"1973-10-24" 94.5 95.5 94.25 95.25 1532800 0.421718
"1973-10-25" 95.25 95.5 93.5 94.75 2224000 0.419504
"1973-10-26" 95 96.125 95 95.75 1939200 0.423931
"1973-10-29" 95.75 96.875 95.5 96.5 1875200 0.427252
"1973-10-30" 96.5 96.875 95.5 95.5 1904000 0.422825
"1973-10-31" 95.5 96 94.5 94.5 1657600 0.418397
"1973-11-01" 94.5 95.625 94.25 95 1939200 0.420611
"1973-11-02" 94.375 94.375 93 93 2409600 0.417246
"1973-11-05" 93 93 91.75 92.25 3244800 0.413881
"1973-11-06" 92.25 93.125 91.5 91.625 1750400 0.411077
"1973-11-07" 91.625 93.375 91.5 93.25 2355200 0.418367
"1973-11-08" 94 96.125 94 94 3779200 0.421732
"1973-11-09" 94 94.25 93 93 1312000 0.417246
"1973-11-12" 92.875 92.875 92 92.5 1372800 0.415002
"1973-11-13" 92.5 93.5 91.625 93.5 1929600 0.419489
"1973-11-14" 94 95 94 94.375 2320000 0.423415
"1973-11-15" 94.375 95.125 94.25 94.75 3398400 0.425097
"1973-11-16" 95 97.5 95 96.625 3929600 0.433509
"1973-11-19" 96.375 96.375 92.75 92.875 3136000 0.416685
"1973-11-20" 91.75 91.75 88.875 89 3948800 0.3993
"1973-11-21" 89 91.5 88.125 88.5 4793600 0.397056
"1973-11-23" 88.75 89.375 88.75 89.375 1097600 0.400982
"1973-11-26" 88.875 88.875 88 88 2944000 0.394813
"1973-11-27" 88 88.625 86.875 87.125 2966400 0.390887
"1973-11-28" 87.875 91 87.875 90.875 2345600 0.407712
"1973-11-29" 90.875 91.375 89.625 90.375 2275200 0.405469
"1973-11-30" 90.125 90.125 89.75 89.75 1251200 0.402664
"1973-12-03" 89.375 89.375 88.5 88.5 1923200 0.397056
"1973-12-04" 88.5 89.25 88.375 88.75 1830400 0.398178
"1973-12-05" 88.75 88.875 87.625 88 1638400 0.394813
"1973-12-06" 88 88 86 88 2630400 0.394813
"1973-12-07" 88 90.875 87.75 90.875 2809600 0.407712
"1973-12-10" 90.875 92 89.875 91.25 1750400 0.409394
"1973-12-11" 91.5 92 91.5 91.75 1939200 0.411637
"1973-12-12" 90.5 90.5 88.625 89.125 2057600 0.39986
"1973-12-13" 89.125 89.5 88.5 89 1558400 0.3993
"1973-12-14" 89.25 90.875 89.25 90.125 1900800 0.404347
"1973-12-17" 90.125 90.875 90.125 90.75 883200 0.407151
"1973-12-18" 90.875 92.375 90.875 91.875 1795200 0.412198
"1973-12-19" 91.875 92.375 89.875 90.875 2540800 0.407712
"1973-12-20" 90.875 92 90 90 2300800 0.403786
"1973-12-21" 89.875 89.875 88.875 89.125 1651200 0.39986
"1973-12-24" 88.75 88.75 88.125 88.625 761600 0.397617
"1973-12-26" 90 91.125 90 91.125 2316800 0.408833
"1973-12-27" 91.5 93 91.5 92.875 1760000 0.416685
"1973-12-28" 93.25 94.875 93.25 94.5 3065600 0.423975
"1973-12-31" 94.375 94.375 93.875 94.125 848000 0.422293
"1974-01-02" 94.375 96.5 94.375 96.5 1849600 0.432948
"1974-01-03" 97.375 99.75 97.375 98.625 5088000 0.442482
"1974-01-04" 98.625 99.125 97.625 97.875 2918400 0.439117
"1974-01-07" 97.875 98 96.75 96.875 1894400 0.434631
"1974-01-08" 96.875 97 95.75 96 2144000 0.430705
"1974-01-09" 94.5 94.5 92.375 92.375 2953600 0.414442
"1974-01-10" 91.5 91.5 88.75 89.875 2832000 0.403225
"1974-01-11" 89.875 90.375 86 86.875 2889600 0.389766
"1974-01-14" 86.875 87.5 84.75 85.125 2966400 0.381914
"1974-01-15" 85.625 88 85.625 87.25 1756800 0.391448
"1974-01-16" 87.875 90.25 87.875 89.75 2323200 0.402664
"1974-01-17" 90.375 92 90.375 90.5 2764800 0.406029
"1974-01-18" 90.25 90.25 87.375 87.375 2022400 0.392009
"1974-01-21" 86.5 86.5 84.25 86.5 3660800 0.388083
"1974-01-22" 86.5 88.25 85.875 87.5 2124800 0.39257
"1974-01-23" 87.5 89.375 87 87.5 2992000 0.39257
"1974-01-24" 87.375 87.375 85.625 87.125 1632000 0.390887
"1974-01-25" 87.125 87.125 86.125 86.125 1312000 0.386401
"1974-01-28" 86.125 86.25 85 85 1427200 0.381354
"1974-01-29" 85.125 85.875 85.125 85.875 1910400 0.385279
"1974-01-30" 87.25 88.375 87.25 87.75 1852800 0.393691
"1974-01-31" 87.75 88.25 86.375 86.5 1225600 0.388083
"1974-02-01" 86.5 86.5 85.25 86 1644800 0.38584
"1974-02-04" 85 85 84.125 84.25 1440000 0.382887
"1974-02-05" 84.25 85.5 84 84 2054400 0.381751
"1974-02-06" 84 84.718697 83.875 84.25 1737600 0.382887
"1974-02-07" 84.25 85.125 84.125 84.75 1779200 0.385159
"1974-02-08" 84.75 85.125 84.25 85 835200 0.386295
"1974-02-11" 84.875 84.875 81 81.125 1516800 0.368685
"1974-02-12" 80.75 80.75 79.125 80.375 2614400 0.365276
"1974-02-13" 80.375 80.875 80.125 80.125 1491200 0.36414
"1974-02-14" 80.125 80.375 80 80.125 841600 0.36414
"1974-02-15" 80.25 83.25 80.25 82.5 1385600 0.374934
"1974-02-19" 82.5 84.875 81.25 81.375 2073600 0.369821
"1974-02-20" 81.375 82.875 80.75 82.375 1014400 0.374366
"1974-02-21" 82.5 83.875 82.5 83.625 1139200 0.380046
"1974-02-22" 84.625 86 84.625 85.25 1580800 0.387431
"1974-02-25" 84.875 84.875 83.75 84.75 1260800 0.385159
"1974-02-26" 84.75 84.875 83.125 84.625 1840000 0.384591
"1974-02-27" 84.5 84.5 83.375 83.5 2041600 0.379478
"1974-02-28" 83.5 83.625 82.625 83.625 1088000 0.380046
"1974-03-01" 83.625 83.75 82.625 83.625 1088000 0.380046
"1974-03-04" 83.625 84.25 82.875 84.25 864000 0.382887
"1974-03-05" 84.75 86.75 84.75 86.5 3526400 0.393112
"1974-03-06" 86.5 87.25 86.375 87 2112000 0.395385
"1974-03-07" 86.875 86.875 86.25 86.375 1532800 0.392544
"1974-03-08" 86.375 87 85.125 86.875 1491200 0.394816
"1974-03-11" 86.875 88.625 86.125 88.25 1952000 0.401065
"1974-03-12" 88.25 88.375 87 88.25 1452800 0.401065
"1974-03-13" 88.25 88.25 87.625 87.875 1174400 0.399361
"1974-03-14" 87.875 88.875 87.75 88.875 1936000 0.403906
"1974-03-15" 88.75 88.75 87.75 88.125 1312000 0.400497
"1974-03-18" 87.875 87.875 85.75 85.875 1558400 0.390272
"1974-03-19" 85.125 85.125 84.25 84.375 1769600 0.383455
"1974-03-20" 84.375 84.875 84.125 84.5 1497600 0.384023
"1974-03-21" 84.5 84.75 83.25 83.25 1814400 0.378342
"1974-03-22" 82.75 82.75 81.875 82.25 2188800 0.373797
"1974-03-25" 82.25 82.75 81.25 82.625 1606400 0.375502
"1974-03-26" 82.625 83.75 82.5 83.375 1417600 0.37891
"1974-03-27" 83.375 83.625 82.75 82.875 1401600 0.376638
"1974-03-28" 82.875 82.875 81.875 82.25 1497600 0.373797
"1974-03-29" 82.25 82.375 81.375 81.375 1532800 0.369821
"1974-04-01" 81.25 81.25 80.125 80.25 1184000 0.364708
"1974-04-02" 80.25 80.875 80 80.375 1187200 0.365276
"1974-04-03" 80.375 80.375 80 80.375 1043200 0.365276
"1974-04-04" 80.375 81 80 80.875 1203200 0.367549
"1974-04-05" 80.625 80.625 80 80.375 931200 0.365276
"1974-04-08" 80.375 80.375 80 80.375 742400 0.365276
"1974-04-09" 80.375 81 79.875 81 1036800 0.368117
"1974-04-10" 81 81 79.875 79.875 899200 0.363004
"1974-04-11" 79.625 79.625 78.75 78.875 1260800 0.358459
"1974-04-15" 78.875 78.875 78.5 78.625 921600 0.357323
"1974-04-16" 78.75 79.625 78.75 79.625 1168000 0.361868
"1974-04-17" 79.625 81.375 79.5 81.25 1609600 0.369253
"1974-04-18" 81.25 81.625 81.125 81.25 1296000 0.369253
"1974-04-19" 81 81 79.625 79.625 1196800 0.361868
"1974-04-22" 79.625 79.875 79.25 79.25 758400 0.360163
"1974-04-23" 79.25 79.875 78.5 78.5 1168000 0.356755
"1974-04-24" 78.5 78.75 77.5 78 1475200 0.354483
"1974-04-25" 78 78 77.125 77.625 1168000 0.352778
"1974-04-26" 77.625 78.5 77.625 78.5 1113600 0.356755
"1974-04-29" 78.25 78.25 77 77 1545600 0.349938
"1974-04-30" 77 77.625 76.875 77.25 1539200 0.351074
"1974-05-01" 77.25 82.5 77.125 79.625 2934400 0.361868
"1974-05-02" 79.625 80.875 79.5 79.75 1510400 0.362436
"1974-05-03" 79.625 79.625 78.25 78.5 1308800 0.356755
"1974-05-06" 78 78 77.125 77.75 646400 0.358369
"1974-05-07" 77.75 79 77.625 77.875 1020800 0.358945
"1974-05-08" 77.875 78.125 77.375 77.875 758400 0.358945
"1974-05-09" 78 79.25 78 79 1033600 0.364131
"1974-05-10" 79 79.25 77.375 77.625 1065600 0.357793
"1974-05-13" 77.625 78 76.75 77.25 1353600 0.356064
"1974-05-14" 77.25 77.625 77.125 77.125 950400 0.355488
"1974-05-15" 76.625 76.625 75.375 76 1744000 0.350303
"1974-05-16" 75.125 75.125 74 74.25 2169600 0.342237
"1974-05-17" 73.625 73.625 72.375 72.625 1641600 0.334747
"1974-05-20" 72.625 72.875 69.875 70.375 1500800 0.324376
"1974-05-21" 70.375 72.5 70.375 72.5 1990400 0.33417
"1974-05-22" 72.5 74.125 72.5 72.5 2057600 0.33417
"1974-05-23" 72.5 72.5 71.25 71.25 1808000 0.328409
"1974-05-24" 71.5 73 71.5 73 1552000 0.336475
"1974-05-28" 73 73.125 71 71 1731200 0.327257
"1974-05-29" 71 71.625 70.625 70.875 960000 0.32668
"1974-05-30" 70.875 71.625 70.5 71.5 1900800 0.329561
"1974-05-31" 71.5 73.25 71.25 72.5 1625600 0.33417
"1974-06-03" 72.5 75.25 72.5 75.25 1116800 0.346846
"1974-06-04" 75.25 76.125 74.75 75.625 1833600 0.348574
"1974-06-05" 75.625 77.25 74.625 75.875 1248000 0.349727
"1974-06-06" 75.875 78.125 75.375 78 1568000 0.359521
"1974-06-07" 78 79 77.375 77.75 1244800 0.358369
"1974-06-10" 77.75 78.125 77.125 78 1075200 0.359521
"1974-06-11" 78 78.25 77.25 77.25 886400 0.356064
"1974-06-12" 77.25 77.5 76.125 77.125 1350400 0.355488
"1974-06-13" 77.125 77.25 75.125 75.125 1308800 0.34627
"1974-06-14" 74.75 74.75 73.75 74.125 1526400 0.34166
"1974-06-17" 73.125 73.125 72.375 72.625 1168000 0.334747
"1974-06-18" 72.625 73.375 71.875 72.625 1113600 0.334747
"1974-06-19" 72.625 72.875 71.25 71.375 1033600 0.328985
"1974-06-20" 71.375 71.875 71.125 71.375 1292800 0.328985
"1974-06-21" 71.125 71.125 70.75 70.75 2416000 0.326104
"1974-06-24" 70.75 71 70.25 70.25 1315200 0.3238
"1974-06-25" 70.5 71.875 70.5 71.375 2761600 0.328985
"1974-06-26" 71.375 71.5 70.75 70.875 1372800 0.32668
"1974-06-27" 70.75 70.75 70.25 70.5 889600 0.324952
"1974-06-28" 70.5 70.75 70.125 70.125 851200 0.323223
"1974-07-01" 70.125 70.875 70.125 70.375 1091200 0.324376
"1974-07-02" 70.375 70.75 70.25 70.25 1212800 0.3238
"1974-07-03" 70.25 70.875 70.125 70.375 1670400 0.324376
"1974-07-05" 70.375 70.5 70.125 70.375 883200 0.324376
"1974-07-08" 70 70 68.625 68.625 1443200 0.31631
"1974-07-09" 68.625 69.125 68.125 68.375 1283200 0.315157
"1974-07-10" 68.375 68.875 68 68 966400 0.313429
"1974-07-11" 68 68.5 67.75 68.25 1264000 0.314581
"1974-07-12" 68.625 70.25 68.625 70.25 1862400 0.3238
"1974-07-15" 70.25 70.875 70.25 70.375 864000 0.324376
"1974-07-16" 70.375 70.75 70.25 70.5 563200 0.324952
"1974-07-17" 70.5 71.625 69.75 71.5 1078400 0.329561
"1974-07-18" 71.625 72.625 71.625 71.625 1334400 0.330137
"1974-07-19" 71.625 71.875 70.625 71.25 985600 0.328409
"1974-07-22" 71.875 74 71.875 73.75 1305600 0.339932
"1974-07-23" 74.875 75.875 74.875 75.75 1667200 0.34915
"1974-07-24" 75.75 77.625 75.25 77 1884800 0.354912
"1974-07-25" 77 77.625 76.75 77 2166400 0.354912
"1974-07-26" 77 77 75.625 75.625 1244800 0.348574
"1974-07-29" 75.625 75.75 75.125 75.5 1235200 0.347998
"1974-07-30" 75.5 75.75 74.875 75 1328000 0.345694
"1974-07-31" 75 75.5 74.875 74.875 969600 0.345117
"1974-08-01" 74.875 76.125 74.75 75.5 1081600 0.347998
"1974-08-02" 75.5 76.625 75.5 76.25 1395200 0.351455
"1974-08-05" 76.25 78 76.125 77.375 1468800 0.356641
"1974-08-06" 77.375 79.75 77 77 2723200 0.360739
"1974-08-07" 77 78.5 76.625 78.5 1328000 0.367767
"1974-08-08" 78.5 78.875 76.625 76.625 1673600 0.358983
"1974-08-09" 76.625 76.75 75.75 75.75 1120000 0.354883
"1974-08-12" 75.75 76.25 75.25 75.25 966400 0.352541
"1974-08-13" 75.25 75.5 74.375 74.625 1100800 0.349613
"1974-08-14" 74.5 74.5 73.25 73.25 883200 0.343171
"1974-08-15" 73.25 73.375 71.875 72.125 1561600 0.3379
"1974-08-16" 72.125 72.125 70.875 71.125 848000 0.333215
"1974-08-19" 70.5 70.5 69 70 1977600 0.327945
"1974-08-20" 70 70.625 69.625 70.5 1334400 0.330287
"1974-08-21" 70.5 70.5 68.375 68.375 1225600 0.320332
"1974-08-22" 68.375 69 67.875 68.25 2060800 0.319746
"1974-08-23" 68.25 69.375 68.25 68.625 899200 0.321503
"1974-08-26" 68.625 69.25 67.75 68.875 1708800 0.322674
"1974-08-27" 68.875 69.25 68.25 68.375 931200 0.320332
"1974-08-28" 68.375 69.125 68.125 68.125 1113600 0.319161
"1974-08-29" 68 68 66.125 66.125 1059200 0.309791
"1974-08-30" 66.5 67.25 66.5 67.25 1468800 0.315061
"1974-09-03" 67.25 67.875 64.625 64.625 1340800 0.302763
"1974-09-04" 63.5 63.5 61.25 62.375 2595200 0.292222
"1974-09-05" 62.875 64.5 62.875 64.375 1948800 0.301592
"1974-09-06" 64.375 66.375 64.375 65.75 1721600 0.308034
"1974-09-09" 65.75 66 63.625 63.625 966400 0.298079
"1974-09-10" 63.625 64.375 63 64.125 905600 0.300421
"1974-09-11" 64.125 66.5 64.125 64.25 1558400 0.301007
"1974-09-12" 64.25 65.25 64 64.25 1014400 0.301007
"1974-09-13" 64.25 64.625 63.75 64.125 1257600 0.300421
"1974-09-16" 64.125 65.875 64.125 65.625 1836800 0.307448
"1974-09-17" 65.625 66.875 65.625 65.625 1558400 0.307448
"1974-09-18" 65.625 66.25 64.875 65.875 921600 0.30862
"1974-09-19" 66.375 67.875 66.375 67.625 1667200 0.316818
"1974-09-20" 67.625 68 65.25 65.25 3040000 0.305692
"1974-09-23" 65.25 65.625 63.5 63.5 1084800 0.297493
"1974-09-24" 62.625 62.625 61.875 62 1200000 0.290466
"1974-09-25" 62 63.25 61.25 61.5 2848000 0.288123
"1974-09-26" 61 61 59.5 60 2236800 0.281096
"1974-09-27" 60 60.375 59.375 59.625 1990400 0.279339
"1974-09-30" 59.125 59.125 58.5 58.75 2044800 0.27524
"1974-10-01" 58.75 58.75 57.5 58.375 1660800 0.273483
"1974-10-02" 58.375 58.5 55.875 56.25 1667200 0.263527
"1974-10-03" 56.25 56.5 54.875 54.875 1843200 0.257085
"1974-10-04" 54.875 56.375 54.875 55.75 2540800 0.261185
"1974-10-07" 56.25 59.5 56.25 59.375 2601600 0.278168
"1974-10-08" 59.375 60.875 58.5 60.5 2035200 0.283438
"1974-10-09" 60.5 64.25 58.875 64 3241600 0.299835
"1974-10-10" 64.125 66.875 64.125 64.125 4358400 0.300421
"1974-10-11" 64.125 66.25 63 65.375 2870400 0.306277
"1974-10-14" 65.5 68.5 65.5 66 2758400 0.309205
"1974-10-15" 66 68 65 66 2768000 0.309205
"1974-10-16" 66 66 64.75 64.875 1264000 0.303935
"1974-10-17" 64.875 66.125 64.25 65.875 1379200 0.30862
"1974-10-18" 66.625 67.625 66.625 67.25 1548800 0.315061
"1974-10-21" 67.25 68.5 66.875 68.375 1193600 0.320332
"1974-10-22" 68.625 69.875 68.625 68.875 2409600 0.322674
"1974-10-23" 68.375 68.375 66.625 66.75 2275200 0.312719
"1974-10-24" 66.75 66.875 65.25 65.75 1571200 0.308034
"1974-10-25" 65.75 66.375 65.25 65.875 1475200 0.30862
"1974-10-28" 65.875 65.875 64.625 65.875 1190400 0.30862
"1974-10-29" 66 68.75 66 68.625 1846400 0.321503
"1974-10-30" 68.875 71 68.875 69.875 2352000 0.327359
"1974-10-31" 69.875 70.375 68.25 68.5 2480000 0.320918
"1974-11-01" 68.5 69.125 67.75 68.875 1872000 0.322674
"1974-11-04" 68.375 68.375 66.75 67.875 1219200 0.325311
"1974-11-05" 67.875 68.75 67.25 68.625 1395200 0.328905
"1974-11-06" 68.625 70.25 68.625 69 3590400 0.330703
"1974-11-07" 69 69.75 68.5 68.875 1971200 0.330104
"1974-11-08" 68.875 69 68.125 68.75 1603200 0.329505
"1974-11-11" 68.75 69 68.25 68.75 595200 0.329505
"1974-11-12" 68.75 69.25 68.25 68.375 1097600 0.327707
"1974-11-13" 67.875 67.875 65.875 65.875 2153600 0.315725
"1974-11-14" 65.875 66.875 65.625 66.75 1993600 0.319919
"1974-11-15" 66.625 66.625 65 65 1452800 0.311532
"1974-11-18" 64.625 64.625 62.5 62.5 1363200 0.29955
"1974-11-19" 62.125 62.125 60.5 60.875 1468800 0.291761
"1974-11-20" 60.875 60.875 59.125 59.5 1923200 0.285171
"1974-11-21" 59.125 59.125 58.25 58.875 2668800 0.282176
"1974-11-22" 59.25 60.25 59.25 59.5 1427200 0.285171
"1974-11-25" 59.5 60.375 59.125 59.875 1392000 0.286968
"1974-11-26" 59.875 61.5 58.875 60.125 2342400 0.288167
"1974-11-27" 60.625 63.625 60.625 61.5 2214400 0.294757
"1974-11-29" 61.625 63 61.625 62.75 835200 0.300748
"1974-12-02" 62.5 62.5 61.625 61.625 1024000 0.295356
"1974-12-03" 61.625 61.875 61.125 61.5 1081600 0.294757
"1974-12-04" 61.5 62 61.125 61.5 1043200 0.294757
"1974-12-05" 61.5 62.5 60.875 60.875 1968000 0.291761
"1974-12-06" 60.25 60.25 59 59.625 1980800 0.28577
"1974-12-09" 59.625 59.75 58.125 59.375 2288000 0.284572
"1974-12-10" 59.375 61.125 59.25 60.875 1897600 0.291761
"1974-12-11" 60.875 63.125 60.875 61.625 3225600 0.295356
"1974-12-12" 61.625 62.25 61 61.25 3129600 0.293559
"1974-12-13" 61.375 62.875 61.375 62.5 1968000 0.29955
"1974-12-16" 62.5 62.625 61.875 62 2512000 0.297153
"1974-12-17" 62 63.5 62 63.5 2595200 0.304342
"1974-12-18" 63.5 64.25 63 63 1961600 0.301946
"1974-12-19" 63 63 62 62.75 2665600 0.300748
"1974-12-20" 62.75 62.75 61.75 61.75 1568000 0.295955
"1974-12-23" 61.75 62 61 61.25 1577600 0.293559
"1974-12-24" 61.25 62.375 61.25 62.375 739200 0.29895
"1974-12-26" 62.375 63.625 62.375 63.375 1142400 0.303743
"1974-12-27" 63.375 63.875 62.875 63.375 988800 0.303743
"1974-12-30" 63.375 63.375 62.375 63.125 1580800 0.302545
"1974-12-31" 63.125 64.625 63 64.625 976000 0.309734
"1975-01-02" 65 66.5 65 66.25 1276800 0.317523
"1975-01-03" 66.25 67.75 66.125 67.25 1747200 0.322315
"1975-01-06" 67.25 68 66.25 66.25 2476800 0.317523
"1975-01-07" 66.25 67.5 66 66.875 1484800 0.320518
"1975-01-08" 66.875 67.25 66.5 66.5 1641600 0.318721
"1975-01-09" 66.5 67.25 65.5 67.25 1347200 0.322315
"1975-01-10" 67.875 69 67.875 69 3440000 0.330703
"1975-01-13" 69 69.75 68.625 68.625 1734400 0.328905
"1975-01-14" 68.625 69.25 68.125 68.75 1609600 0.329505
"1975-01-15" 68.75 69.25 68.25 69.125 1315200 0.331302
"1975-01-16" 69.125 69.125 68.25 68.375 1548800 0.327707
"1975-01-17" 68.375 68.375 67 67.125 1075200 0.321716
"1975-01-20" 67.125 67.875 66.625 67.875 1068800 0.325311
"1975-01-21" 67.875 68.375 67.25 67.375 1840000 0.322914
"1975-01-22" 67.375 68.125 66.375 68.125 1088000 0.326509
"1975-01-23" 68.125 69.375 68.125 68.75 2547200 0.329505
"1975-01-24" 68.75 70.25 68.75 69.625 2809600 0.333698
"1975-01-27" 70.875 72.875 70.875 72.125 4841600 0.34568
"1975-01-28" 72.375 73.5 72.375 72.625 5072000 0.348077
"1975-01-29" 72.625 74.375 72.125 74 3062400 0.354667
"1975-01-30" 74 75 72.5 72.5 3948800 0.347478
"1975-01-31" 72.5 73.375 71.75 73.125 2432000 0.350473
"1975-02-03" 73.125 74.625 73.125 74.25 2064000 0.355865
"1975-02-04" 74.25 75.875 73.125 75.75 3104000 0.363054
"1975-02-05" 74.5 74.5 73.125 73.75 2940800 0.359399
"1975-02-06" 73.75 74.375 73.125 73.25 3718400 0.356962
"1975-02-07" 73.25 73.5 72.25 73.25 1571200 0.356962
"1975-02-10" 73.25 73.625 72.5 73.125 1465600 0.356353
"1975-02-11" 73.125 73.375 72.125 72.75 1692800 0.354526
"1975-02-12" 72.75 72.875 71.625 72.375 4428800 0.352698
"1975-02-13" 72.5 73.875 72.5 73.75 4448000 0.359399
"1975-02-14" 73.75 74 73.125 73.625 1955200 0.35879
"1975-02-18" 73.625 74.75 73.375 74.125 2115200 0.361226
"1975-02-19" 74.125 75.375 73.625 75.25 1561600 0.366709
"1975-02-20" 76.125 77.75 76.125 77.75 2419200 0.378892
"1975-02-21" 77.75 78.25 77.25 77.25 2393600 0.376455
"1975-02-24" 77 77 76.25 76.25 1728000 0.371582
"1975-02-25" 76.25 76.375 75.375 75.75 2121600 0.369145
"1975-02-26" 75.75 77.125 75.625 76.75 1920000 0.374018
"1975-02-27" 76.875 77.75 76.875 77 1526400 0.375237
"1975-02-28" 77 77.75 76.75 77.375 1094400 0.377064
"1975-03-03" 77.375 78 77.25 78 2339200 0.38011
"1975-03-04" 78.25 79.625 78.25 78.25 2320000 0.381328
"1975-03-05" 78.25 78.75 75.25 75.25 2080000 0.366709
"1975-03-06" 75.25 76.25 74.625 75.875 1558400 0.369754
"1975-03-07" 75.875 76.5 75.125 76.25 1715200 0.371582
"1975-03-10" 76.25 77.125 76.125 77 1436800 0.375237
"1975-03-11" 77.125 78.25 77.125 77.625 1606400 0.378282
"1975-03-12" 77.5 77.5 76.75 76.75 1324800 0.374018
"1975-03-13" 76.5 76.5 75.625 76 1161600 0.370364
"1975-03-14" 76 77.375 75.625 76.125 2009600 0.370973
"1975-03-17" 76.125 76.25 75.375 75.375 1379200 0.367318
"1975-03-18" 75.375 75.625 72.75 73 2422400 0.355744
"1975-03-19" 72.875 72.875 70.875 72 3254400 0.350871
"1975-03-20" 72 74.25 72 72.875 1587200 0.355135
"1975-03-21" 72.875 73.375 72.375 73 889600 0.355744
"1975-03-24" 71.75 71.75 70.625 71 2480000 0.345997
"1975-03-25" 71 72.25 69.75 71.5 2198400 0.348434
"1975-03-26" 71.75 74 71.75 74 1280000 0.360617
"1975-03-27" 74 74.75 73.5 73.625 1116800 0.35879
"1975-03-31" 73.875 74.625 73.875 74 1158400 0.366845
"1975-04-01" 74 74.75 73.75 74 3200000 0.366845
"1975-04-02" 74 74.375 73.25 73.375 1020800 0.363747
"1975-04-03" 73.25 73.25 71.625 71.75 1184000 0.355691
"1975-04-04" 71.625 71.625 70.375 70.75 1280000 0.350734
"1975-04-07" 70.75 71.125 70.25 70.375 1900800 0.348875
"1975-04-08" 70.5 72 70.5 71.625 1084800 0.355071
"1975-04-09" 71.625 74 71.625 73.5 1491200 0.364366
"1975-04-10" 73.5 74.375 73.5 74 1251200 0.366845
"1975-04-11" 74 75 73.75 75 1001600 0.371802
"1975-04-14" 76 77 76 76.125 1747200 0.377379
"1975-04-15" 76.375 78.875 76.375 77.875 2224000 0.386055
"1975-04-16" 77.75 77.75 76.625 76.875 1356800 0.381097
"1975-04-17" 77.625 78.625 77.625 78.25 2406400 0.387914
"1975-04-18" 78.25 78.375 77 77.75 1859200 0.385435
"1975-04-21" 77.75 78.25 77.25 77.5 809600 0.384196
"1975-04-22" 77.875 78.875 77.875 78.625 1686400 0.389773
"1975-04-23" 78.625 78.75 77.875 78.375 1619200 0.388533
"1975-04-24" 78.375 79.875 78.125 79.375 1849600 0.393491
"1975-04-25" 79.625 80.375 79.625 80 2115200 0.396589
"1975-04-28" 80 80.25 79.75 80 1001600 0.396589
"1975-04-29" 80 80.25 79.625 79.625 1196800 0.39473
"1975-04-30" 79.625 81 79.5 81 1241600 0.401547
"1975-05-01" 81 83.875 81 83.5 2428800 0.41394
"1975-05-02" 84.125 84.875 84.125 84.75 2345600 0.420137
"1975-05-05" 84.75 86.625 84.5 86.25 1881600 0.433973
"1975-05-06" 86 86 82.375 82.375 2643200 0.414476
"1975-05-07" 82.375 82.875 80.875 82.125 2982400 0.413218
"1975-05-08" 82.125 82.625 81.75 81.875 1478400 0.41196
"1975-05-09" 82 82.875 82 82.125 2118400 0.413218
"1975-05-12" 82.125 82.875 82.125 82.5 950400 0.415105
"1975-05-13" 82.5 83.75 81.875 83.375 1782400 0.419507
"1975-05-14" 83.375 84.25 83 83.375 2192000 0.419507
"1975-05-15" 83.375 84.625 82.75 82.75 2150400 0.416363
"1975-05-16" 82.625 82.625 82 82.5 1193600 0.415105
"1975-05-19" 82.375 82.375 81.25 81.75 1462400 0.411331
"1975-05-20" 81.75 82.375 81.125 81.25 1244800 0.408815
"1975-05-21" 81.25 81.375 80 80 1580800 0.402526
"1975-05-22" 80 81.25 80 80.875 1209600 0.406928
"1975-05-23" 81.125 81.875 81.125 81.875 1043200 0.41196
"1975-05-27" 82.375 83.25 82.375 83.125 1164800 0.418249
"1975-05-28" 83.125 84.75 83.125 83.875 1680000 0.422023
"1975-05-29" 83.875 85.5 83.5 85.375 1689600 0.42957
"1975-05-30" 86.5 87.75 86.5 87.625 3452800 0.440891
"1975-06-02" 88.25 89.5 88.25 89.125 3820800 0.448439
"1975-06-03" 89 89 87.625 87.875 2259200 0.442149
"1975-06-04" 87.875 88.125 86.5 86.5 2227200 0.435231
"1975-06-05" 86.5 87.5 85.375 87.125 2870400 0.438376
"1975-06-06" 87.625 88.375 87.625 88 2310400 0.442778
"1975-06-09" 88 88.5 87.125 87.25 2076800 0.439005
"1975-06-10" 87.25 88.25 85.875 88.25 2435200 0.444036
"1975-06-11" 88.75 89.75 88.75 89.375 2361600 0.449697
"1975-06-12" 89.375 90.625 89.125 89.625 2540800 0.450955
"1975-06-13" 89.625 91.125 89.5 91.125 1881600 0.458502
"1975-06-16" 91.625 92.375 91.625 92 3100800 0.462905
"1975-06-17" 92 92.125 89.625 90.25 3132800 0.454099
"1975-06-18" 90 90 88.25 88.875 2313600 0.447181
"1975-06-19" 88.875 90.75 88.375 90.5 2579200 0.455357
"1975-06-20" 90.5 91.5 90.5 91 2073600 0.457873
"1975-06-23" 91 91.25 89.875 91.25 1526400 0.459131
"1975-06-24" 91.375 92.375 91.375 91.375 2176000 0.45976
"1975-06-25" 91.375 91.625 90.875 91.25 1664000 0.459131
"1975-06-26" 91.25 92.375 91.125 91.875 1792000 0.462276
"1975-06-27" 91.875 92.125 91.5 91.875 1884800 0.462276
"1975-06-30" 91.875 92.5 91.875 92.5 1238400 0.46542
"1975-07-01" 92.375 92.375 91.25 91.875 3296000 0.462276
"1975-07-02" 91.75 91.75 91.25 91.75 1164800 0.461647
"1975-07-03" 91.75 92 91.125 91.75 5011200 0.461647
"1975-07-07" 91.5 91.5 90.5 90.5 1219200 0.455357
"1975-07-08" 90 90 89.5 89.75 1299200 0.451584
"1975-07-09" 89.75 90.375 89.375 90.375 2598400 0.454728
"1975-07-10" 90.375 91 90.375 90.375 1465600 0.454728
"1975-07-11" 90.625 91.75 90.625 91.375 2268800 0.45976
"1975-07-14" 91.625 92 91.625 91.75 1942400 0.461647
"1975-07-15" 91.75 92.25 91.25 91.375 2297600 0.45976
"1975-07-16" 91.375 91.875 89.5 89.75 2662400 0.451584
"1975-07-17" 89.75 89.875 88.75 89.125 1820800 0.448439
"1975-07-18" 89.125 89.25 88.625 89 1401600 0.44781
"1975-07-21" 89 89.5 88.375 88.875 1760000 0.447181
"1975-07-22" 88 88 87.125 87.5 2147200 0.440263
"1975-07-23" 87.5 88 87.5 87.875 1612800 0.442149
"1975-07-24" 87.875 88.25 86.75 87.5 1398400 0.440263
"1975-07-25" 87.5 87.75 87 87.375 1353600 0.439634
"1975-07-28" 87.375 87.75 87 87.375 966400 0.439634
"1975-07-29" 87.375 88.25 87.375 87.5 1430400 0.440263
"1975-07-30" 87.5 87.75 87.25 87.625 1238400 0.440891
"1975-07-31" 87.625 88.125 87 87 1369600 0.437747
"1975-08-01" 87 87.875 86.625 87.875 1139200 0.442149
"1975-08-04" 87.625 87.625 86.5 86.75 1020800 0.436489
"1975-08-05" 86.75 87.625 86.75 87 963200 0.437747
"1975-08-06" 86.875 86.875 85.75 86.375 1529600 0.440937
"1975-08-07" 86.375 86.875 86.25 86.625 931200 0.442213
"1975-08-08" 86.625 86.75 86 86 921600 0.439023
"1975-08-11" 86 86 85.375 86 2240000 0.439023
"1975-08-12" 86 87.75 85.75 87.5 1433600 0.44668
"1975-08-13" 87.5 87.75 86.75 87.125 825600 0.444766
"1975-08-14" 87.125 87.125 86 86 2022400 0.439023
"1975-08-15" 86 86.25 85.75 86.25 956800 0.440299
"1975-08-18" 86.25 86.875 86.25 86.25 1129600 0.440299
"1975-08-19" 86.25 86.875 86.25 86.75 982400 0.442851
"1975-08-20" 86.5 86.5 84.875 84.875 2284800 0.43328
"1975-08-21" 84.875 85.5 84.5 85.375 1932800 0.435832
"1975-08-22" 85.375 85.5 85 85 1004800 0.433918
"1975-08-25" 85 85.5 85 85.25 1033600 0.435194
"1975-08-26" 85.25 85.5 84.875 85 1139200 0.433918
"1975-08-27" 85 85 84.375 84.625 2083200 0.432003
"1975-08-28" 84.625 86.375 84.375 86.125 2521600 0.439661
"1975-08-29" 86.5 87.25 86.5 86.75 1008000 0.442851
"1975-09-02" 86.75 87.625 86.625 86.625 761600 0.442213
"1975-09-03" 86.625 86.625 86.125 86.375 1302400 0.440937
"1975-09-04" 86.375 86.5 85.75 86 1132800 0.439023
"1975-09-05" 86 86.625 86 86.125 1056000 0.439661
"1975-09-08" 86.125 86.625 86.125 86.5 1017600 0.441575
"1975-09-09" 86.5 87.5 86.25 86.25 1401600 0.440299
"1975-09-10" 86.25 86.75 85.625 86.75 1177600 0.442851
"1975-09-11" 86.75 86.75 86.125 86.25 998400 0.440299
"1975-09-12" 86.25 86.875 86.125 86.25 1148800 0.440299
"1975-09-15" 86.125 86.125 85.75 85.875 736000 0.438384
"1975-09-16" 85.875 86.625 85.875 85.875 921600 0.438384
"1975-09-17" 85.875 86.25 85.875 86.125 726400 0.439661
"1975-09-18" 86.25 87.75 86.25 87.625 1840000 0.447318
"1975-09-19" 88.875 90 88.875 89.5 2988800 0.45689
"1975-09-22" 89.5 89.875 89.125 89.25 1113600 0.455614
"1975-09-23" 89.25 91.5 88.75 91.5 1616000 0.4671
"1975-09-24" 91.75 93 91.75 91.75 2684800 0.468376
"1975-09-25" 91.75 91.75 90.375 90.5 1760000 0.461995
"1975-09-26" 90.5 91 90.25 90.875 1708800 0.463909
"1975-09-29" 90.625 90.625 88.375 88.625 969600 0.452423
"1975-09-30" 88.625 88.75 87.5 87.5 1056000 0.44668
"1975-10-01" 87.5 88.125 86.75 86.875 1184000 0.443489
"1975-10-02" 87.125 88.375 87.125 87.875 1724800 0.448594
"1975-10-03" 88 90.5 88 90.25 1715200 0.460718
"1975-10-06" 90.5 91.375 90.5 90.625 1443200 0.462633
"1975-10-07" 90.625 91.125 90.25 91.125 1446400 0.465185
"1975-10-08" 91.125 92.5 90.5 92.375 1622400 0.471566
"1975-10-09" 92.375 93.25 92.375 92.5 2288000 0.472204
"1975-10-10" 92.25 92.25 90.625 91.125 1488000 0.465185
"1975-10-13" 91.125 92.375 90.75 92.375 1468800 0.471566
"1975-10-14" 92.625 93.75 92.625 92.625 3305600 0.472843
"1975-10-15" 92.625 92.875 92.25 92.75 1798400 0.473481
"1975-10-16" 93.25 94 93.25 93.375 3145600 0.476671
"1975-10-17" 93 93 91.75 92 1427200 0.469652
"1975-10-20" 92 92.375 91.125 92.375 1433600 0.471566
"1975-10-21" 92.75 93.875 92.75 92.875 2112000 0.474119
"1975-10-22" 92.875 93.125 91.625 92 2089600 0.469652
"1975-10-23" 92 92.75 91.375 92.375 1939200 0.471566
"1975-10-24" 92.25 92.25 90 90.125 4054400 0.46008
"1975-10-27" 90.125 90.125 88.375 88.875 3017600 0.453699
"1975-10-28" 89.5 90.75 89.5 90.375 3683200 0.461357
"1975-10-29" 90.375 90.375 89.625 90 1728000 0.459442
"1975-10-30" 90 90.25 89.625 89.625 1545600 0.457528
"1975-10-31" 89.625 90.125 89.125 89.125 1174400 0.454975
"1975-11-03" 89.125 89.5 88.5 88.75 937600 0.453061
"1975-11-04" 88.75 89.5 88.375 88.875 1372800 0.453699
"1975-11-05" 88.5 88.5 87.5 87.5 1891200 0.453052
"1975-11-06" 87.5 87.75 86 87.5 2304000 0.453052
"1975-11-07" 87.5 87.875 86 86.5 1427200 0.447874
"1975-11-10" 86.5 87 85.375 86.75 1772800 0.449168
"1975-11-11" 87 87.5 87 87.375 2006400 0.452404
"1975-11-12" 87.5 88.5 87.5 88.5 1932800 0.458229
"1975-11-13" 88.5 89.875 88.25 88.25 3328000 0.456935
"1975-11-14" 88.25 88.625 87.75 88.125 1721600 0.456288
"1975-11-17" 88.125 88.375 87.75 88.375 2188800 0.457582
"1975-11-18" 88.5 89.25 88.5 88.625 3049600 0.458876
"1975-11-19" 88.5 88.5 87.5 87.625 1824000 0.453699
"1975-11-20" 87.625 87.75 86 86 2406400 0.445285
"1975-11-21" 85.75 85.75 84.25 84.5 4054400 0.437518
"1975-11-24" 84.5 84.875 83.75 84.75 2252800 0.438813
"1975-11-25" 85.25 86.375 85.25 86 2230400 0.445285
"1975-11-26" 86 86.5 85.875 86.375 1910400 0.447227
"1975-11-28" 86.375 86.625 85.75 86 1356800 0.445285
"1975-12-01" 86 86.25 85.5 85.5 1369600 0.442696
"1975-12-02" 85.375 85.375 85 85.125 2060800 0.440754
"1975-12-03" 84.625 84.625 83.375 83.625 2540800 0.432988
"1975-12-04" 83.625 84.375 83.25 84.25 1747200 0.436224
"1975-12-05" 84.25 84.5 83.75 83.75 1715200 0.433635
"1975-12-08" 83.75 84.625 83.5 84.375 1472000 0.436871
"1975-12-09" 84.375 85.25 83.875 85.25 2489600 0.441402
"1975-12-10" 85.25 86.25 84.75 86.25 1523200 0.446579
"1975-12-11" 86.25 86.625 85.875 86.125 1187200 0.445932
"1975-12-12" 86.125 86.375 85.75 86.375 1696000 0.447227
"1975-12-15" 86.375 86.75 86.125 86.375 1302400 0.447227
"1975-12-16" 86.75 87.75 86.75 87.625 2400000 0.453699
"1975-12-17" 87.625 88.375 87.125 87.5 2377600 0.453052
"1975-12-18" 87.5 87.875 87.125 87.875 1526400 0.454993
"1975-12-19" 87.875 88 87.5 87.625 1465600 0.453699
"1975-12-22" 87.625 87.625 86.75 86.75 1369600 0.449168
"1975-12-23" 86.75 87 86.375 86.875 2499200 0.449815
"1975-12-24" 87.125 87.875 87.125 87.875 867200 0.454993
"1975-12-26" 87.875 88.5 87.625 88.5 649600 0.458229
"1975-12-29" 88.5 89.375 88.375 89.25 1142400 0.462113
"1975-12-30" 89.25 89.75 88.875 88.875 1635200 0.460171
"1975-12-31" 88.875 89 88.5 88.75 841600 0.459524
"1976-01-02" 89 90.25 89 90 1113600 0.465996
"1976-01-05" 90.25 91.875 90.25 91.875 1558400 0.475704
"1976-01-06" 91.875 92.25 91.625 91.875 2054400 0.475704
"1976-01-07" 91.875 93 91.25 91.75 3868800 0.475057
"1976-01-08" 91.75 92.375 91.125 92 2745600 0.476351
"1976-01-09" 92 92.5 91.375 92 5808000 0.476351
"1976-01-12" 92 92.25 91.625 92.125 2457600 0.476999
"1976-01-13" 92.125 93 91.25 91.25 3884800 0.472468
"1976-01-14" 91.125 91.125 90.5 91.125 2998400 0.471821
"1976-01-15" 91.125 91.625 90.625 90.75 2780800 0.469879
"1976-01-16" 90.75 90.875 90.25 90.5 1920000 0.468585
"1976-01-19" 90.5 92.5 90.5 92.375 2502400 0.478293
"1976-01-20" 92.375 92.5 91.25 92.125 2857600 0.476999
"1976-01-21" 92.125 92.125 91.625 91.75 3574400 0.475057
"1976-01-22" 91.75 91.75 91 91 2121600 0.471174
"1976-01-23" 91.125 92 91.125 91.375 1715200 0.473115
"1976-01-26" 91.375 92.625 91.25 91.25 3299200 0.472468
"1976-01-27" 91.25 92.125 91.125 92 3788800 0.476351
"1976-01-28" 92 92.625 91.625 92 2624000 0.476351
"1976-01-29" 92 92.375 91.625 91.875 2880000 0.475704
"1976-01-30" 91.875 92.25 90.875 91 3273600 0.471174
"1976-02-02" 91 91.75 90.5 91.25 2320000 0.472468
"1976-02-03" 91.5 92.125 91.5 92 3964800 0.476351
"1976-02-04" 92 92 91 91.875 5414400 0.482256
"1976-02-05" 91.875 92.75 91.375 91.625 3731200 0.480944
"1976-02-06" 91.375 91.375 90.5 91.125 3856000 0.478319
"1976-02-09" 90.875 90.875 89.25 89.625 3264000 0.470446
"1976-02-10" 89.625 90 88.125 88.75 3737600 0.465853
"1976-02-11" 88.75 89.5 88.375 88.5 2835200 0.464541
"1976-02-12" 88.5 89 88.125 88.125 3292800 0.462572
"1976-02-13" 88.125 88.625 87.25 87.875 3228800 0.46126
"1976-02-17" 86.75 86.75 85.375 85.75 3107200 0.450106
"1976-02-18" 85.75 87.625 85.625 87.125 3299200 0.457323
"1976-02-19" 88 89 88 88.5 3049600 0.464541
"1976-02-20" 88.5 89.125 88 89 2524800 0.467165
"1976-02-23" 89 89.875 88.375 89.5 1865600 0.46979
"1976-02-24" 89.5 90.375 89 89.25 2432000 0.468477
"1976-02-25" 89.25 89.25 88.125 89 2416000 0.467165
"1976-02-26" 89 89.125 87.625 87.75 4092800 0.460604
"1976-02-27" 87.75 87.875 87.125 87.125 2192000 0.457323
"1976-03-01" 87.25 88.5 87.25 88.125 2710400 0.462572
"1976-03-02" 88.125 88.75 88.125 88.75 3603200 0.465853
"1976-03-03" 88.75 89.25 88.25 88.75 2208000 0.465853
"1976-03-04" 88.75 89.125 87.875 88 1344000 0.461916
"1976-03-05" 88 88.875 86.625 87.5 2060800 0.459292
"1976-03-08" 87.5 88 87.25 88 2153600 0.461916
"1976-03-09" 88 88.5 87.125 87.25 1929600 0.457979
"1976-03-10" 87.25 88.125 86.125 88.125 2876800 0.462572
"1976-03-11" 88.125 89.25 87.75 89.125 2361600 0.467821
"1976-03-12" 89.125 89.375 87.875 87.875 2393600 0.46126
"1976-03-15" 87.875 87.875 87 87.375 2441600 0.458635
"1976-03-16" 87.375 88.5 87.375 88.5 2361600 0.464541
"1976-03-17" 88.5 89.25 88.125 88.5 2409600 0.464541
"1976-03-18" 88.5 89.25 88.25 88.75 3155200 0.465853
"1976-03-19" 88.75 89.125 88.5 89 1516800 0.467165
"1976-03-22" 89.125 90 89.125 89.75 2361600 0.471102
"1976-03-23" 89.75 91.75 89.625 91.625 3577600 0.480944
"1976-03-24" 93.25 94.125 93.25 93.75 6044800 0.492098
"1976-03-25" 93.875 95.125 93.875 94 5209600 0.49341
"1976-03-26" 94 94.875 92.75 93.125 3696000 0.488817
"1976-03-29" 93.125 93.125 92.375 92.875 2540800 0.487505
"1976-03-30" 92.875 93.25 91.625 92.125 2726400 0.483568
"1976-03-31" 92.125 93.875 92.125 93.875 2940800 0.492754
"1976-04-01" 93.875 94.625 93.125 93.75 4662400 0.492098
"1976-04-02" 93.75 93.875 92.75 93.625 2860800 0.491442
"1976-04-05" 94 95.375 94 95 5488000 0.498659
"1976-04-06" 95 95.5 93.5 93.875 3683200 0.492754
"1976-04-07" 93.875 94 91.75 92 2582400 0.482912
"1976-04-08" 92 92 89.875 91 3417600 0.477663
"1976-04-09" 91 91.375 90 90 1798400 0.472414
"1976-04-12" 90 90.625 89.5 89.875 1718400 0.471758
"1976-04-13" 89.875 91.75 89.875 91.625 2028800 0.480944
"1976-04-14" 91.875 93.75 91.875 92 3443200 0.482912
"1976-04-15" 92 92.875 91.125 92.5 2076800 0.485537
"1976-04-19" 92.625 93.875 92.625 93.5 2275200 0.490786
"1976-04-20" 94.125 95.5 94.125 95.5 4204800 0.501284
"1976-04-21" 95.5 96.375 95.125 96 3257600 0.503908
"1976-04-22" 96 96 94.375 94.75 3939200 0.497347
"1976-04-23" 94.625 94.625 93.5 93.5 5651200 0.490786
"1976-04-26" 93.5 93.875 92.75 93.25 2512000 0.489474
"1976-04-27" 93.375 94.625 93.375 94 2092800 0.49341
"1976-04-28" 94 95.625 93.75 95.5 3686400 0.501284
"1976-04-29" 95.5 96 95.125 95.25 3504000 0.499972
"1976-04-30" 95.25 95.75 94 94.25 3142400 0.494723
"1976-05-03" 94.125 94.125 93.125 93.375 2470400 0.49013
"1976-05-04" 93.5 95.625 93.5 95.25 3040000 0.499972
"1976-05-05" 95.25 96.375 95.25 96.25 3510400 0.505221
"1976-05-06" 96.25 97.625 95.625 96.875 3356800 0.508501
"1976-05-07" 96.75 99.25 96.75 99.25 4947200 0.520968
"1976-05-10" 99.25 99.25 98 98.125 4265600 0.522432
"1976-05-11" 98.125 99 97.375 97.5 3465600 0.519104
"1976-05-12" 97.5 98.75 97.125 98.75 3366400 0.52576
"1976-05-13" 98.75 99 97.875 97.875 2377600 0.521101
"1976-05-14" 97.875 98 97 97.125 1772800 0.517108
"1976-05-17" 97.125 97.75 96.75 97.625 2032000 0.51977
"1976-05-18" 97.875 98.875 97.875 98.75 3129600 0.52576
"1976-05-19" 98.75 99.875 98.625 99.125 3772800 0.527756
"1976-05-20" 99.375 101.5 99.375 101.5 7286400 0.540401
"1976-05-21" 101.5 101.875 100.5 100.75 7292800 0.536408
"1976-05-24" 100.625 100.625 98.875 99.125 4329600 0.527756
"1976-05-25" 99.125 99.625 98 99.25 4566400 0.528422
"1976-05-26" 99.25 100.125 98.875 100 4595200 0.532415
"1976-05-27" 100 100 99.375 99.875 2470400 0.531749
"1976-05-28" 99.875 101.25 99.625 100.875 3148800 0.537073
"1976-06-01" 100.875 101.625 100.625 101 2198400 0.537739
"1976-06-02" 101 102.25 100.75 102.25 4566400 0.544394
"1976-06-03" 102.375 103.375 102.375 102.375 5641600 0.54506
"1976-06-04" 102.375 102.75 101.25 101.375 2102400 0.539735
"1976-06-07" 101.375 101.375 100.375 100.75 2684800 0.536408
"1976-06-08" 100.75 101.5 100.375 100.5 4441600 0.535077
"1976-06-09" 100.5 101.25 100.375 100.625 2243200 0.535742
"1976-06-10" 100.875 102.25 100.875 102.25 3622400 0.544394
"1976-06-11" 102.375 104.375 102.375 104.25 4892800 0.555042
"1976-06-14" 104.25 105 104.25 104.625 3702400 0.557039
"1976-06-15" 104.625 104.75 102.125 103.25 2867200 0.549718
"1976-06-16" 103.25 103.5 102.625 103.125 3196800 0.549053
"1976-06-17" 103.125 105.125 103.125 104.375 3411200 0.555708
"1976-06-18" 104.375 105.125 104.375 104.375 3600000 0.555708
"1976-06-21" 104.375 105 104 104.375 2310400 0.555708
"1976-06-22" 104.375 104.75 103.625 103.625 2457600 0.551715
"1976-06-23" 103.625 103.625 102.875 103.625 2560000 0.551715
"1976-06-24" 103.625 104.125 103.5 103.625 1734400 0.551715
"1976-06-25" 103.625 104 103.5 103.625 1334400 0.551715
"1976-06-28" 103.625 105.75 103.375 103.625 1382400 0.551715
"1976-06-29" 103.625 104.25 103.5 103.75 1897600 0.55238
"1976-06-30" 104.125 104.75 104.125 104.625 1843200 0.557039
"1976-07-01" 104.625 105.375 104.25 104.625 3724800 0.557039
"1976-07-02" 104.625 105 104.25 104.75 1689600 0.557704
"1976-07-06" 104.75 105.25 104.625 104.625 2144000 0.557039
"1976-07-07" 104.625 105 104.25 104.75 2112000 0.557704
"1976-07-08" 104.75 105.125 104.25 104.625 2576000 0.557039
"1976-07-09" 104.625 104.875 104.125 104.375 5276800 0.555708
"1976-07-12" 104.375 104.875 103.75 104.75 3062400 0.557704
"1976-07-13" 104.875 106 104.875 105.75 4982400 0.563029
"1976-07-14" 105.5 105.5 104.5 104.5 3254400 0.556373
"1976-07-15" 104.5 104.5 104 104 2598400 0.553711
"1976-07-16" 104 105 103.5 105 2848000 0.559035
"1976-07-19" 105 105.5 104.375 104.875 1593600 0.55837
"1976-07-20" 104.875 105 104.25 104.875 1667200 0.55837
"1976-07-21" 104.875 105.875 104.75 105.375 1836800 0.561032
"1976-07-22" 105.375 106.625 105.25 106.5 1798400 0.567022
"1976-07-23" 107 107.875 107 107.75 2790400 0.573677
"1976-07-26" 54.375 54.375 53 53.5 2694400 0.569684
"1976-07-27" 53.5 53.5 52.125 52.875 3097600 0.563029
"1976-07-28" 52.75 52.75 52 52.625 4238400 0.560366
"1976-07-29" 52.625 52.75 52 52.375 2280000 0.557704
"1976-07-30" 52.375 53.25 52.125 53.125 2792000 0.565691
"1976-08-02" 53.125 53.5 52.875 53.25 2347200 0.567022
"1976-08-03" 53.25 53.875 52.875 53.75 2616000 0.572346
"1976-08-04" 53.75 54.875 53.75 54.75 3203200 0.582994
"1976-08-05" 54.75 55 54.25 54.5 2702400 0.580332
"1976-08-06" 54.5 54.5 53.5 54.25 2036800 0.57767
"1976-08-09" 53.625 53.625 53.125 53.5 1651200 0.577131
"1976-08-10" 53.5 53.625 53.125 53.5 2304000 0.577131
"1976-08-11" 53.5 53.875 52.625 52.875 2569600 0.570388
"1976-08-12" 52.875 53.375 52.625 53.125 1617600 0.573085
"1976-08-13" 53.125 53.125 52.125 52.75 1798400 0.56904
"1976-08-16" 52.75 52.75 52.125 52.5 2166400 0.566343
"1976-08-17" 52.5 53.125 52.375 52.875 2500800 0.570388
"1976-08-18" 52.875 53.125 52.75 53 1641600 0.571737
"1976-08-19" 53 53 52.5 52.5 2564800 0.566343
"1976-08-20" 52.5 52.625 51.5 51.5 1760000 0.555556
"1976-08-23" 51.125 51.125 50.625 51.125 2276800 0.55151
"1976-08-24" 51.125 51.5 50.625 50.625 1996800 0.546117
"1976-08-25" 50.625 51.5 50 51.5 2288000 0.555556
"1976-08-26" 51.5 52.125 51.375 51.375 1808000 0.554207
"1976-08-27" 51.375 51.625 50.875 51.375 2225600 0.554207
"1976-08-30" 51.5 52.375 51.5 52.25 894400 0.563646
"1976-08-31" 52.25 53 52.25 52.875 1816000 0.570388
"1976-09-01" 52.875 53.5 52.25 52.875 5078400 0.570388
"1976-09-02" 52.875 53.5 52.25 53 2907200 0.571737
"1976-09-03" 53 53.25 52.75 53.125 1176000 0.573085
"1976-09-07" 53.125 53.625 53 53.5 1620800 0.577131
"1976-09-08" 53.5 54.25 53.5 54 2867200 0.582524
"1976-09-09" 53.875 53.875 53 53.375 1886400 0.575782
"1976-09-10" 53.375 53.625 52.75 53.375 2865600 0.575782
"1976-09-13" 53.5 54.5 53.5 53.875 1950400 0.581176
"1976-09-14" 53.875 54.5 53.375 54 1612800 0.582524
"1976-09-15" 54 54.5 53.625 54.5 1278400 0.587918
"1976-09-16" 54.5 55.375 54.125 54.125 2891200 0.583873
"1976-09-17" 55.125 56 55.125 55.875 3473600 0.602751
"1976-09-20" 55.875 56.375 55.5 55.625 2979200 0.600054
"1976-09-21" 55.75 56.875 55.75 56.875 4129600 0.613538
"1976-09-22" 56.875 56.875 56 56.125 3131200 0.605448
"1976-09-23" 56.125 56.625 55.875 56.125 3832000 0.605448
"1976-09-24" 56.125 56.125 55.5 55.75 2004800 0.601402
"1976-09-27" 55.75 56.25 55.75 56 1779200 0.604099
"1976-09-28" 56 56.5 55.25 55.25 1942400 0.596009
"1976-09-29" 55.25 56.125 55.125 55.875 2273600 0.602751
"1976-09-30" 55.875 56 55.5 55.5 1491200 0.598706
"1976-10-01" 55.5 55.875 54.625 55 1924800 0.593312
"1976-10-04" 55 55.5 54.5 55.125 1203200 0.59466
"1976-10-05" 55.125 55.375 54.5 55 1936000 0.593312
"1976-10-06" 55 55 54.125 54.5 3033600 0.587918
"1976-10-07" 54.5 55 54 55 3249600 0.593312
"1976-10-08" 55 55 53.875 54 2531200 0.582524
"1976-10-11" 54 54.125 53.125 53.25 1099200 0.574434
"1976-10-12" 53.25 53.375 52.625 52.75 1675200 0.56904
"1976-10-13" 52.75 54 52.5 53.875 2196800 0.581176
"1976-10-14" 53.875 54.125 52.75 53.375 2044800 0.575782
"1976-10-15" 53.375 53.625 52.875 53 4116800 0.571737
"1976-10-18" 53.125 53.875 53.125 53.375 1467200 0.575782
"1976-10-19" 53.375 53.75 53 53.375 1995200 0.575782
"1976-10-20" 53.375 53.75 53 53.375 1483200 0.575782
"1976-10-21" 53.375 53.625 52.5 52.5 2232000 0.566343
"1976-10-22" 52.5 53.125 50.75 51.5 2587200 0.555556
"1976-10-25" 51.5 51.5 50.625 51.125 2019200 0.55151
"1976-10-26" 51.125 52.25 51.125 51.875 1880000 0.559601
"1976-10-27" 51.875 52.25 51.875 52.125 1779200 0.562298
"1976-10-28" 52.125 52.625 52.125 52.25 1600000 0.563646
"1976-10-29" 52.25 52.75 52 52.5 4464000 0.566343
"1976-11-01" 52.5 53.125 52.25 53.125 2886400 0.573085
"1976-11-03" 52.75 52.75 51.375 52 4070400 0.560949
"1976-11-04" 52 52.625 51.5 52 2788800 0.560949
"1976-11-05" 51.75 51.75 49.625 49.75 2817600 0.544001
"1976-11-08" 49.625 49.625 48.625 48.875 2473600 0.534433
"1976-11-09" 48.875 49.125 47.625 48.375 3984000 0.528965
"1976-11-10" 48.375 48.75 47.25 47.75 3100800 0.522131
"1976-11-11" 47.75 48.875 47.625 48.875 2201600 0.534433
"1976-11-12" 48.875 48.875 47.75 48.5 2419200 0.530332
"1976-11-15" 48.5 49.125 48.125 49.125 1929600 0.537166
"1976-11-16" 49.25 50.375 49.25 49.75 4036800 0.544001
"1976-11-17" 49.75 50.625 49.75 50.25 2240000 0.549468
"1976-11-18" 50.25 50.75 50.125 50.625 2259200 0.553568
"1976-11-19" 50.625 51 50.125 50.25 1961600 0.549468
"1976-11-22" 50.25 50.75 50.125 50.75 1894400 0.554935
"1976-11-23" 50.75 50.75 50 50.125 2073600 0.548101
"1976-11-24" 50.125 51.375 50.125 51.125 3576000 0.559036
"1976-11-26" 51.25 52 51.25 51.75 1670400 0.56587
"1976-11-29" 51.75 51.75 50.875 51 1771200 0.557669
"1976-11-30" 51 51.375 50.625 51.125 1268800 0.559036
"1976-12-01" 51.125 52.25 50.875 51.625 1443200 0.564503
"1976-12-02" 51.625 52.25 50.875 50.875 3180800 0.556302
"1976-12-03" 50.875 51.375 50.625 51.125 2065600 0.559036
"1976-12-06" 51.125 51.875 51.125 51.25 2188800 0.560403
"1976-12-07" 51.25 51.375 50.875 51.125 3176000 0.559036
"1976-12-08" 51.125 51.625 51 51.5 2566400 0.563136
"1976-12-09" 51.625 52.125 51.625 52 4617600 0.568604
"1976-12-10" 52 52.875 52 52.625 3201600 0.575438
"1976-12-13" 52.625 53.125 52.5 52.75 3561600 0.576805
"1976-12-14" 52.75 53 52.5 52.75 2571200 0.576805
"1976-12-15" 52.75 53 52.25 52.25 2628800 0.571337
"1976-12-16" 52.25 52.75 52 52.5 2662400 0.574071
"1976-12-17" 52.5 52.875 52.25 52.5 3139200 0.574071
"1976-12-20" 52.5 52.625 51.5 51.625 3473600 0.564503
"1976-12-21" 51.625 52 51.25 51.875 2860800 0.567237
"1976-12-22" 51.875 52.125 51.5 51.625 2166400 0.564503
"1976-12-23" 51.625 52.25 51.5 51.75 3811200 0.56587
"1976-12-27" 51.75 52.75 51.75 52.75 3633600 0.576805
"1976-12-28" 52.875 53.625 52.875 53.375 2416000 0.583639
"1976-12-29" 53.375 53.625 52.875 53 1651200 0.579538
"1976-12-30" 53 53.625 53 53.375 1313600 0.583639
"1976-12-31" 53.375 53.75 53.125 53.625 985600 0.586373
"1977-01-03" 53.5 54.125 53.5 53.625 2168000 0.586373
"1977-01-04" 53.625 54 52.5 52.75 1606400 0.576805
"1977-01-05" 52.75 53.875 52.5 52.625 1430400 0.575438
"1977-01-06" 52.625 53.875 52.5 52.75 2126400 0.576805
"1977-01-07" 52.75 53 52.25 52.875 2707200 0.578171
"1977-01-10" 52.875 53.625 52.875 53.25 2297600 0.582272
"1977-01-11" 53.25 53.625 52.75 53 2340800 0.579538
"1977-01-12" 53 53 52.375 52.625 3732800 0.575438
"1977-01-13" 52.625 53 52.625 52.75 2276800 0.576805
"1977-01-14" 52.75 52.75 52.125 52.625 3102400 0.575438
"1977-01-17" 52.5 52.5 52 52.125 2334400 0.56997
"1977-01-18" 52.125 52.25 52 52.125 1716800 0.56997
"1977-01-19" 52.125 52.5 51.75 52.375 2534400 0.572704
"1977-01-20" 52.375 52.625 51.75 52.125 2712000 0.56997
"1977-01-21" 52.125 52.25 51.375 51.75 3480000 0.56587
"1977-01-24" 51.75 52.375 51.5 52.25 2281600 0.571337
"1977-01-25" 52.5 53.375 52.5 53.125 2707200 0.580905
"1977-01-26" 53.125 53.375 53 53.125 1569600 0.580905
"1977-01-27" 53.125 53.75 52.75 53.125 2929600 0.580905
"1977-01-28" 53.125 53.375 52.75 53.375 2896000 0.583639
"1977-01-31" 53.375 53.625 53.125 53.5 2848000 0.585006
"1977-02-01" 53.5 54.5 53.5 54.25 2633600 0.593207
"1977-02-02" 54.5 55.125 54.5 54.75 3579200 0.598674
"1977-02-03" 54.75 55 54.125 54.125 2350400 0.59184
"1977-02-04" 53.625 53.625 53 53 2788800 0.587683
"1977-02-07" 53.125 53.875 53.125 53.5 2430400 0.593227
"1977-02-08" 53.5 53.75 53 53.25 3465600 0.590455
"1977-02-09" 53 53 52.125 52.375 2787200 0.580752
"1977-02-10" 52.25 52.25 51.75 51.875 2089600 0.575208
"1977-02-11" 51.875 52.125 51.375 51.75 1889600 0.573822
"1977-02-14" 51.75 52.5 51.625 52.25 2038400 0.579366
"1977-02-15" 52.25 52.375 52 52.25 3377600 0.579366
"1977-02-16" 52.25 52.625 52 52 4060800 0.576594
"1977-02-17" 52 52.125 51.125 51.375 2283200 0.569664
"1977-02-18" 51.375 51.75 50.125 50.125 4089600 0.555804
"1977-02-22" 50.125 50.625 50.125 50.375 1766400 0.558576
"1977-02-23" 50.375 50.75 50.375 50.5 1462400 0.559962
"1977-02-24" 50.5 50.75 50.25 50.625 1491200 0.561348
"1977-02-25" 50.625 50.875 50.25 50.5 1524800 0.559962
"1977-02-28" 50.5 50.875 50.375 50.875 1704000 0.56412
"1977-03-01" 50.875 52 50.75 52 2452800 0.576594
"1977-03-02" 52 52.25 51.625 52.125 1971200 0.57798
"1977-03-03" 52.125 52.375 51.875 52.125 2185600 0.57798
"1977-03-04" 52.125 52.375 51.75 52.25 2230400 0.579366
"1977-03-07" 52.25 52.375 52 52.125 2257600 0.57798
"1977-03-08" 52.125 52.5 51.25 52 2014400 0.576594
"1977-03-09" 51.875 51.875 51.5 51.75 2510400 0.573822
"1977-03-10" 51.75 52.25 51.375 52.25 3180800 0.579366
"1977-03-11" 52.25 52.625 52.125 52.375 2432000 0.580752
"1977-03-14" 52.375 52.5 52 52.5 1832000 0.582138
"1977-03-15" 52.5 53.125 52.375 52.375 2419200 0.580752
"1977-03-16" 52.375 52.5 51.875 52 1790400 0.576594
"1977-03-17" 52 52 51.375 51.75 1443200 0.573822
"1977-03-18" 51.75 51.75 51.125 51.25 1291200 0.568278
"1977-03-21" 51.25 51.5 51 51.125 1310400 0.566892
"1977-03-22" 51.125 51.25 50.125 51.25 2104000 0.568278
"1977-03-23" 50.5 50.5 49.625 49.75 2601600 0.551645
"1977-03-24" 49.75 50.25 49.75 50 3246400 0.554418
"1977-03-25" 50 50.375 50 50.125 1668800 0.555804
"1977-03-28" 50.125 50.625 49.875 50.375 3235200 0.558576
"1977-03-29" 50.5 51.125 50.5 51.125 2243200 0.566892
"1977-03-30" 51.125 51.125 50.375 50.5 2196800 0.559962
"1977-03-31" 50.5 51 50.125 50.75 1188800 0.562734
"1977-04-01" 50.75 51 50.75 51 1272000 0.565506
"1977-04-04" 51 51 50.625 50.625 1308800 0.561348
"1977-04-05" 50.625 50.75 50.25 50.625 1931200 0.561348
"1977-04-06" 50.625 50.75 50.375 50.375 1217600 0.558576
"1977-04-07" 50.375 50.75 50 50.75 1843200 0.562734
"1977-04-11" 50.75 51.375 50.5 51.375 2857600 0.569664
"1977-04-12" 51.375 52.5 50.125 52 2572800 0.576594
"1977-04-13" 52 52.375 51.625 51.75 2102400 0.573822
"1977-04-14" 52.125 53 52.125 52.5 2118400 0.582138
"1977-04-15" 52.5 53.125 52.125 52.625 3169600 0.583524
"1977-04-18" 52.625 52.75 52.25 52.5 1793600 0.582138
"1977-04-19" 52.5 52.625 52.125 52.375 4412800 0.580752
"1977-04-20" 52.375 52.625 51.625 52.25 3409600 0.579366
"1977-04-21" 52.25 52.875 52.25 52.25 2012800 0.579366
"1977-04-22" 52.25 52.25 51.75 51.875 1624000 0.575208
"1977-04-25" 51.625 51.625 50.625 50.875 1830400 0.56412
"1977-04-26" 50.875 51.375 50.875 51.25 1872000 0.568278
"1977-04-27" 51.25 51.875 51.125 51.5 1532800 0.57105
"1977-04-28" 51.5 52 51.5 51.625 1740800 0.572436
"1977-04-29" 51.625 51.875 51.25 51.625 1291200 0.572436
"1977-05-02" 51.625 52.25 51.5 52.25 1737600 0.579366
"1977-05-03" 52.375 52.875 52.375 52.5 1684800 0.582138
"1977-05-04" 52.5 52.875 52.25 52.625 1446400 0.583524
"1977-05-05" 52.625 53.125 52.375 52.875 1374400 0.586297
"1977-05-06" 52.75 52.75 52.125 52.625 1864000 0.583524
"1977-05-09" 52.125 52.125 51.5 51.625 1843200 0.580713
"1977-05-10" 51.625 52 51.5 51.875 2523200 0.583525
"1977-05-11" 51.875 51.875 51 51.125 1635200 0.575089
"1977-05-12" 51.125 51.375 50.625 51.125 2459200 0.575089
"1977-05-13" 51.125 51.625 51.125 51.375 1520000 0.577901
"1977-05-16" 51.375 52 51.375 51.625 1217600 0.580713
"1977-05-17" 51.625 51.875 51.375 51.75 1201600 0.582119
"1977-05-18" 51.75 52.5 51.5 51.75 2124800 0.582119
"1977-05-19" 51.875 52.5 51.875 52.375 2372800 0.58915
"1977-05-20" 52.375 52.5 52.125 52.125 1476800 0.586338
"1977-05-23" 52.125 52.5 51.375 51.375 1724800 0.577901
"1977-05-24" 51.375 51.75 51 51.5 1872000 0.579307
"1977-05-25" 51.5 51.5 50.875 51.25 1793600 0.576495
"1977-05-26" 51.25 51.25 50.75 51.25 1750400 0.576495
"1977-05-27" 51.25 51.375 51 51.125 1396800 0.575089
"1977-05-31" 51.125 51.5 51 51.125 1644800 0.575089
"1977-06-01" 51.125 51.375 50.625 51.375 1470400 0.577901
"1977-06-02" 51.375 51.375 50.625 50.75 2049600 0.570871
"1977-06-03" 50.75 51.5 50.625 51 2108800 0.573683
"1977-06-06" 51 51.125 50.375 50.5 2225600 0.568058
"1977-06-07" 50.5 50.875 50.375 50.75 2532800 0.570871
"1977-06-08" 50.75 51.25 50.375 50.875 2270400 0.572277
"1977-06-09" 50.875 51.125 50.625 51.125 2054400 0.575089
"1977-06-10" 51.125 51.125 50.5 50.75 3252800 0.570871
"1977-06-13" 51 51.5 51 51.375 2648000 0.577901
"1977-06-14" 51.625 52.5 51.625 52.375 3228800 0.58915
"1977-06-15" 52.375 52.75 52.25 52.375 1852800 0.58915
"1977-06-16" 52.375 52.625 51.75 52.375 2619200 0.58915
"1977-06-17" 52.375 52.375 51.875 52 1720000 0.584931
"1977-06-20" 52 52.375 51.875 52.25 1284800 0.587744
"1977-06-21" 52.25 52.625 52 52.25 2958400 0.587744
"1977-06-22" 52.25 52.625 52 52.25 2272000 0.587744
"1977-06-23" 52.25 52.375 51.875 52 3225600 0.584931
"1977-06-24" 52.25 52.625 52.25 52.25 1846400 0.587744
"1977-06-27" 52.375 52.875 52.375 52.875 2006400 0.594774
"1977-06-28" 52.875 53.375 52.625 52.875 1897600 0.594774
"1977-06-29" 52.875 53 52.625 52.75 2393600 0.593368
"1977-06-30" 52.875 53.5 52.875 53.5 1880000 0.601804
"1977-07-01" 53.5 53.75 53.125 53.25 1832000 0.598992
"1977-07-05" 53.25 53.375 52.75 53 2241600 0.59618
"1977-07-06" 53 53.25 52.75 53 1849600 0.59618
"1977-07-07" 53.125 53.5 53.125 53.25 1344000 0.598992
"1977-07-08" 53.25 53.5 52.875 53 1156800 0.59618
"1977-07-11" 53 53.125 52.125 52.25 2779200 0.587744
"1977-07-12" 52.25 52.625 52.125 52.25 2121600 0.587744
"1977-07-13" 52.375 53 52.375 53 1710400 0.59618
"1977-07-15" 53 53.875 53 53.625 2747200 0.603211
"1977-07-18" 53.75 54.625 53.75 54.5 1716800 0.613053
"1977-07-19" 54.5 55 54.5 54.875 1832000 0.617271
"1977-07-20" 54.875 55.75 54.625 54.875 3280000 0.617271
"1977-07-21" 54.875 54.875 54.125 54.5 2280000 0.613053
"1977-07-22" 54.5 54.875 54.25 54.25 2161600 0.610241
"1977-07-25" 54 54 52.75 52.75 4828800 0.593368
"1977-07-26" 52.25 52.25 51.625 51.75 4361600 0.582119
"1977-07-27" 51.75 51.875 50.875 51 4040000 0.573683
"1977-07-28" 51 51.875 50.75 51.375 2358400 0.577901
"1977-07-29" 51.375 51.875 50.875 51.625 2406400 0.580713
"1977-08-01" 51.625 51.875 51.25 51.625 1856000 0.580713
"1977-08-02" 51.625 51.625 51.375 51.625 1625600 0.580713
"1977-08-03" 51.625 51.75 51.375 51.75 1832000 0.582119
"1977-08-04" 51.75 52.375 51.5 51.875 1484800 0.583525
"1977-08-05" 51.875 52.25 51.5 51.75 1635200 0.582119
"1977-08-08" 51.75 52 51.5 51.875 1073600 0.583525
"1977-08-09" 51.75 51.75 50.875 51 3030400 0.5821
"1977-08-10" 51 51.375 50.75 51.125 1324800 0.583526
"1977-08-11" 51.125 51.375 50.25 50.25 3228800 0.573539
"1977-08-12" 50.25 50.75 50 50.25 1712000 0.573539
"1977-08-15" 50.25 50.75 50.125 50.375 2139200 0.574966
"1977-08-16" 50.375 50.5 50 50.125 2662400 0.572113
"1977-08-17" 50.125 50.125 49.75 49.875 2294400 0.569259
"1977-08-18" 49.875 50 49.625 49.625 2302400 0.566406
"1977-08-19" 49.625 49.625 48.125 48.375 5358400 0.552139
"1977-08-22" 48.375 48.625 48.25 48.5 3795200 0.553565
"1977-08-23" 48.5 49.25 48.5 48.625 5379200 0.554992
"1977-08-24" 48.625 48.75 48.25 48.25 2019200 0.550712
"1977-08-25" 48.125 48.125 47.625 47.75 2736000 0.545005
"1977-08-26" 47.5 47.5 46.875 47.25 3795200 0.539298
"1977-08-29" 47.375 48.25 47.375 48.25 2068800 0.550712
"1977-08-30" 48.25 48.75 48 48.25 1977600 0.550712
"1977-08-31" 48.25 48.5 47.625 48.5 1371200 0.553565
"1977-09-01" 48.5 48.875 48.375 48.5 1243200 0.553565
"1977-09-02" 48.5 49 48.5 48.75 3177600 0.556419
"1977-09-06" 48.75 49.25 48.5 49.125 2646400 0.560699
"1977-09-07" 49.25 49.875 49.25 49.75 2756800 0.567832
"1977-09-08" 49.75 50 49.125 49.25 3608000 0.562126
"1977-09-09" 49.125 49.125 48.625 48.875 4048000 0.557845
"1977-09-12" 48.875 48.875 48 48.5 4449600 0.553565
"1977-09-13" 48.5 48.75 47.75 48.125 2473600 0.549285
"1977-09-14" 48.125 48.25 47.75 48.25 2468800 0.550712
"1977-09-15" 48.25 48.75 48.125 48.5 1876800 0.553565
"1977-09-16" 48.5 48.625 48.25 48.375 2160000 0.552139
"1977-09-19" 48.375 48.75 48.25 48.5 2894400 0.553565
"1977-09-20" 48.5 49 48.375 48.75 3016000 0.556419
"1977-09-21" 48.75 49.125 48.5 48.5 2376000 0.553565
"1977-09-22" 48.375 48.375 48 48.25 2523200 0.550712
"1977-09-23" 48.25 48.25 47.875 48 2088000 0.547858
"1977-09-26" 48 48.125 47.625 48.125 2006400 0.549285
"1977-09-27" 48.125 48.375 47.625 47.875 2708800 0.546432
"1977-09-28" 47.875 48.125 47.625 48 1540800 0.547858
"1977-09-29" 48 48.25 47.875 48.25 1899200 0.550712
"1977-09-30" 48.25 48.625 48 48.25 2859200 0.550712
"1977-10-03" 48.25 48.5 48 48.375 1945600 0.552139
"1977-10-04" 48.375 48.75 48.25 48.375 2648000 0.552139
"1977-10-05" 48.375 48.375 47.875 48.125 2580800 0.549285
"1977-10-06" 48.125 48.5 48.125 48.375 1590400 0.552139
"1977-10-07" 48.375 48.5 48 48.125 1262400 0.549285
"1977-10-10" 48.125 48.125 47.875 48 755200 0.547858
"1977-10-11" 47.875 47.875 47.25 47.375 2131200 0.540725
"1977-10-12" 47 47 46.125 46.375 3678400 0.529311
"1977-10-13" 46.375 46.75 46.25 46.25 2796800 0.527884
"1977-10-14" 46.25 46.75 46.25 46.375 2598400 0.529311
"1977-10-17" 46.375 47 46 46.875 1793600 0.535018
"1977-10-18" 46.875 47.375 46.625 46.625 2264000 0.532165
"1977-10-19" 46.625 47 46.375 46.375 2046400 0.529311
"1977-10-20" 46.375 46.875 46.125 46.75 1537600 0.533591
"1977-10-21" 46.75 47 46.625 46.875 1289600 0.535018
"1977-10-24" 46.875 46.875 46 46.25 1680000 0.527884
"1977-10-25" 46.25 46.25 45.75 46.125 2467200 0.526458
"1977-10-26" 46.125 46.5 45.875 46.5 2180800 0.530738
"1977-10-27" 46.5 46.875 46.375 46.5 2166400 0.530738
"1977-10-28" 46.5 47 46.375 47 1025600 0.536445
"1977-10-31" 47 47.25 46.875 47.125 1004800 0.537871
"1977-11-01" 47.125 47.125 46.625 46.875 1289600 0.535018
"1977-11-02" 46.875 47.125 46.75 46.875 1753600 0.535018
"1977-11-03" 46.875 47.25 46.875 47.25 3118400 0.539298
"1977-11-04" 47.25 47.375 46.75 47 1894400 0.545098
"1977-11-07" 47 47.125 46.625 46.625 2155200 0.540749
"1977-11-08" 46.625 46.75 46.25 46.375 1220800 0.537849
"1977-11-09" 46.375 46.375 46 46.25 1056000 0.5364
"1977-11-10" 46.375 47.5 46.375 47.125 3193600 0.546548
"1977-11-11" 48.375 48.875 48.375 48.75 2321600 0.565394
"1977-11-14" 48.75 49.125 48.375 48.375 1705600 0.561045
"1977-11-15" 48.375 48.75 48.125 48.375 1385600 0.561045
"1977-11-16" 48.375 48.625 47.875 47.875 2446400 0.555246
"1977-11-17" 47.875 48 47.625 47.75 1860800 0.553796
"1977-11-18" 47.875 48 47.625 47.75 1860800 0.553796
"1977-11-21" 47.75 47.875 47.25 47.25 2076800 0.547997
"1977-11-22" 47.25 47.875 47.25 47.625 1625600 0.552347
"1977-11-23" 47.625 47.625 47.375 47.625 2011200 0.552347
"1977-11-25" 47.625 47.625 47.25 47.25 1110400 0.547997
"1977-11-28" 47.25 47.5 47.125 47.125 1864000 0.546548
"1977-11-29" 47.125 47.125 46.125 46.25 3764800 0.5364
"1977-11-30" 46.25 46.625 46 46.5 2110400 0.539299
"1977-12-01" 46.5 46.75 46 46.125 3209600 0.53495
"1977-12-02" 46 46 45.25 45.5 3520000 0.527701
"1977-12-05" 45.5 45.75 45 45.5 2100800 0.527701
"1977-12-06" 45.5 45.625 44.875 45.125 3401600 0.523352
"1977-12-07" 45.125 45.625 45 45.5 2148800 0.527701
"1977-12-08" 45.5 46.375 45.5 46.25 2032000 0.5364
"1977-12-09" 46.25 46.875 46.25 46.75 2084800 0.542199
"1977-12-12" 46.75 47.375 46.625 47.125 3369600 0.546548
"1977-12-13" 47.125 47.125 46.625 46.875 2576000 0.543648
"1977-12-14" 46.875 47 46.625 46.75 2305600 0.542199
"1977-12-15" 46.75 46.875 46.5 46.625 2728000 0.540749
"1977-12-16" 46.625 47 46.625 46.625 1841600 0.540749
"1977-12-19" 46.625 46.875 46.5 46.75 1972800 0.542199
"1977-12-20" 46.625 46.625 46 46.25 3916800 0.5364
"1977-12-21" 46.25 46.5 46 46.375 5916800 0.537849
"1977-12-22" 46.375 46.875 46.25 46.375 3364800 0.537849
"1977-12-23" 46.375 46.875 46.375 46.75 2507200 0.542199
"1977-12-27" 46.875 47.625 46.875 47.625 2056000 0.552347
"1977-12-28" 47.625 47.875 47.375 47.625 2934400 0.552347
"1977-12-29" 47.625 47.875 47.375 47.75 2236800 0.553796
"1977-12-30" 47.75 48.25 47.75 48.125 1820800 0.558146
"1978-01-03" 48 48 47.375 47.375 3092800 0.549447
"1978-01-04" 47.25 47.25 46 46.375 8793600 0.537849
"1978-01-05" 46.375 46.75 45.875 46 2593600 0.5335
"1978-01-06" 46 46.375 45.25 45.625 4259200 0.529151
"1978-01-09" 45.625 45.625 44.5 44.875 4043200 0.520453
"1978-01-10" 44.875 45.125 43.625 43.625 3358400 0.505955
"1978-01-11" 43.625 44.25 43.625 44.125 3188800 0.511754
"1978-01-12" 44.5 45.25 44.5 44.5 3460800 0.516103
"1978-01-13" 44.5 44.75 44.25 44.5 2052800 0.516103
"1978-01-16" 44.5 44.5 44 44.25 2654400 0.513204
"1978-01-17" 44.25 44.25 43.375 43.625 5289600 0.505955
"1978-01-18" 43.625 44 43.375 44 2830400 0.510304
"1978-01-19" 44 44.125 43.625 43.875 2593600 0.508855
"1978-01-20" 43.875 44 43.625 43.875 918400 0.508855
"1978-01-23" 43.875 44 43.5 43.625 2080000 0.505955
"1978-01-24" 43.625 43.875 43.375 43.5 1913600 0.504506
"1978-01-25" 43.5 43.875 43.5 43.875 2364800 0.508855
"1978-01-26" 43.875 43.875 43.375 43.375 3875200 0.503056
"1978-01-27" 43.375 44.375 43 43.75 3681600 0.507405
"1978-01-30" 43.75 45.125 43.75 45 2331200 0.521902
"1978-01-31" 45 45.75 44.875 45.75 2105600 0.530601
"1978-02-01" 45.75 46.625 45.5 46.5 3771200 0.539299
"1978-02-02" 46.5 47.125 46.5 47 3468800 0.545098
"1978-02-03" 45.75 45.75 44.5 44.5 3595200 0.52504
"1978-02-06" 44.5 44.875 44.25 44.875 894400 0.529465
"1978-02-07" 45 45.375 45 45.375 1556800 0.535364
"1978-02-08" 45.5 46.5 45.5 45.625 2977600 0.538314
"1978-02-09" 45.625 45.875 45 45.125 1651200 0.532414
"1978-02-10" 45.125 45.875 45.125 45.5 1460800 0.536839
"1978-02-13" 45.375 45.375 45 45 1323200 0.53094
"1978-02-14" 45 45 44.5 44.5 1460800 0.52504
"1978-02-15" 44.5 44.625 44.125 44.375 1724800 0.523565
"1978-02-16" 44.375 44.5 43.75 44 2065600 0.519141
"1978-02-17" 44 44.375 44 44.25 1873600 0.522091
"1978-02-21" 44.25 44.625 44 44.5 1971200 0.52504
"1978-02-22" 44.5 45 44.5 44.5 2206400 0.52504
"1978-02-23" 44.5 45 44.375 45 1969600 0.53094
"1978-02-24" 45 45.125 44.75 45 3009600 0.53094
"1978-02-27" 45 45.25 44.375 44.375 2443200 0.523565
"1978-02-28" 44.125 44.125 43.75 44 3795200 0.519141
"1978-03-01" 44 44.25 43.75 44.25 2361600 0.522091
"1978-03-02" 44.25 44.375 44.125 44.25 2208000 0.522091
"1978-03-03" 44.25 44.5 44.125 44.5 2332800 0.52504
"1978-03-06" 44.5 44.5 44.125 44.375 1238400 0.523565
"1978-03-07" 44.375 44.5 44.125 44.375 1923200 0.523565
"1978-03-08" 44.375 44.5 44.25 44.25 1732800 0.522091
"1978-03-09" 44.25 44.375 43.75 44 2483200 0.519141
"1978-03-10" 44 44.875 44 44.75 3972800 0.52799
"1978-03-13" 45.125 45.625 45.125 45.375 3121600 0.535364
"1978-03-14" 45.375 45.375 45 45.375 2352000 0.535364
"1978-03-15" 45.375 45.625 44.75 45.625 2673600 0.538314
"1978-03-16" 45.5 45.5 45 45.25 2880000 0.533889
"1978-03-17" 45.25 46.25 45 46.125 2308800 0.544213
"1978-03-20" 46.125 46.5 46.125 46.25 2241600 0.545688
"1978-03-21" 46.25 46.25 44.875 45.25 3404800 0.533889
"1978-03-22" 45.25 45.625 45 45.375 2137600 0.535364
"1978-03-23" 45.375 45.5 45.125 45.25 1638400 0.533889
"1978-03-27" 45.25 45.25 45 45 1502400 0.53094
"1978-03-28" 45 45.25 44.625 45.25 1556800 0.533889
"1978-03-29" 45.25 45.875 44.875 45 1419200 0.53094
"1978-03-30" 45 45.125 44.75 44.875 1747200 0.529465
"1978-03-31" 44.875 44.875 44.625 44.625 2886400 0.526515
"1978-04-03" 44.625 44.625 44 44.5 2558400 0.52504
"1978-04-04" 44.5 44.75 44.25 44.75 1867200 0.52799
"1978-04-05" 44.75 45.625 44.5 45.125 1739200 0.532414
"1978-04-06" 45.125 45.625 44.875 45 2401600 0.53094
"1978-04-07" 45 45.25 44.75 45.125 3556800 0.532414
"1978-04-10" 45.125 45.5 45 45.5 2718400 0.536839
"1978-04-11" 45.5 45.5 45 45.375 2705600 0.535364
"1978-04-12" 45.375 45.625 45 45.125 3292800 0.532414
"1978-04-13" 45.125 45.5 45 45.5 2782400 0.536839
"1978-04-14" 45.75 46.875 45.75 46.75 3976000 0.551587
"1978-04-17" 47.25 48 47.25 47.25 5790400 0.557487
"1978-04-18" 47.25 47.25 46.5 46.625 4908800 0.550112
"1978-04-19" 46.625 47.125 46.625 47.125 2932800 0.556012
"1978-04-20" 47.125 47.875 47 47.125 3996800 0.556012
"1978-04-21" 47.125 47.375 46.75 47.125 2929600 0.556012
"1978-04-24" 47.125 47.625 47.125 47.625 2801600 0.561911
"1978-04-25" 48 48.625 48 48.125 5052800 0.56781
"1978-04-26" 48.125 48.375 47.125 48.125 4472000 0.56781
"1978-04-27" 47.875 47.875 47 47 3355200 0.554537
"1978-04-28" 47 47.125 46.625 47.125 3512000 0.556012
"1978-05-01" 47.25 48 47.25 47.75 2504000 0.563386
"1978-05-02" 47.75 48 47.5 47.875 2657600 0.564861
"1978-05-03" 47.875 48.125 47.5 47.625 3257600 0.561911
"1978-05-04" 47.375 47.375 46.625 47.375 3672000 0.558961
"1978-05-05" 47.375 48.875 47.375 48.625 7344000 0.57371
"1978-05-08" 49 49.75 49 49.125 4184000 0.579609
"1978-05-09" 48.125 48.125 47.25 47.875 6336000 0.574212
"1978-05-10" 47.875 48 47.5 47.5 2451200 0.569714
"1978-05-11" 47.625 48 47.625 48 2115200 0.575711
"1978-05-12" 48 48.75 48 48 2998400 0.575711
"1978-05-15" 48 48.375 47.875 48.125 2313600 0.57721
"1978-05-16" 48.125 48.375 47.875 48 4214400 0.575711
"1978-05-17" 48 48.375 47.875 48.25 2667200 0.578709
"1978-05-18" 48.125 48.125 47.5 47.625 3056000 0.571213
"1978-05-19" 47.625 47.875 47.25 47.5 2076800 0.569714
"1978-05-22" 47.5 48.125 47.5 47.875 1897600 0.574212
"1978-05-23" 47.875 47.875 47.375 47.5 2659200 0.569714
"1978-05-24" 47.5 47.5 46.875 47.125 2465600 0.565216
"1978-05-25" 47.125 47.25 46.5 46.625 2644800 0.559219
"1978-05-26" 46.625 46.75 46.375 46.5 1620800 0.55772
"1978-05-30" 46.5 47.125 46.375 47 1307200 0.563717
"1978-05-31" 47 47.375 46.625 46.75 2398400 0.560719
"1978-06-01" 46.75 47 46.625 46.625 2833600 0.559219
"1978-06-02" 46.625 46.875 46.5 46.75 2201600 0.560719
"1978-06-05" 46.75 47.25 46.75 47.25 2688000 0.566716
"1978-06-06" 47.25 47.875 47.125 47.25 2841600 0.566716
"1978-06-07" 47.25 47.5 46.75 47.25 3092800 0.566716
"1978-06-08" 47.25 47.375 47 47.125 2710400 0.565216
"1978-06-09" 47.125 47.25 46.625 46.875 2744000 0.562218
"1978-06-12" 46.875 47.125 46.5 46.625 4643200 0.559219
"1978-06-13" 46.625 47.125 46.25 47 3076800 0.563717
"1978-06-14" 47 47.625 46.25 46.375 6686400 0.556221
"1978-06-15" 46.125 46.125 45.5 45.625 3196800 0.547225
"1978-06-16" 45.625 45.625 45.125 45.125 2875200 0.541228
"1978-06-19" 45 45 44.5 45 2451200 0.539729
"1978-06-20" 45 45 44.5 44.75 3128000 0.536731
"1978-06-21" 44.75 44.75 44.375 44.625 2580800 0.535231
"1978-06-22" 44.625 44.75 44.125 44.5 2771200 0.533732
"1978-06-23" 44.5 44.75 44 44 2345600 0.527735
"1978-06-26" 44 44.25 43.25 43.625 3604800 0.523237
"1978-06-27" 43.625 43.875 43.25 43.875 3169600 0.526236
"1978-06-28" 43.875 44 43.75 44 1881600 0.527735
"1978-06-29" 44 44.25 43.75 43.875 3137600 0.526236
"1978-06-30" 43.875 44 43.5 43.875 2158400 0.526236
"1978-07-03" 43.875 44.625 43.375 43.75 1139200 0.524737
"1978-07-05" 43.75 43.75 43.25 43.5 3044800 0.521738
"1978-07-06" 43.5 43.75 43.375 43.625 3649600 0.523237
"1978-07-07" 43.625 44.375 43 44.125 3083200 0.529234
"1978-07-10" 44.125 44.5 44.125 44.125 1964800 0.529234
"1978-07-11" 44.25 45.5 44.25 45.125 3894400 0.541228
"1978-07-12" 45.125 45.75 44.625 45 4697600 0.539729
"1978-07-13" 45 45 44.5 44.875 2196800 0.53823
"1978-07-14" 44.875 45.5 44.75 45.25 3364800 0.542728
"1978-07-17" 45.375 45.875 45.375 45.5 2513600 0.545726
"1978-07-18" 45.375 45.375 44.625 44.625 3147200 0.535231
"1978-07-19" 44.625 45.25 44.5 45.25 1948800 0.542728
"1978-07-20" 45.25 45.875 44.75 45 8713600 0.539729
"1978-07-21" 45 45.125 44.75 45 1878400 0.539729
"1978-07-24" 44.875 44.875 44.375 44.625 2184000 0.535231
"1978-07-25" 44.625 45.125 44.5 45.125 4296000 0.541228
"1978-07-26" 45.125 45.75 45.125 45.5 4073600 0.545726
"1978-07-27" 45.625 46.375 45.625 45.875 4148800 0.550224
"1978-07-28" 45.875 46.375 45.625 46.25 2342400 0.554722
"1978-07-31" 46.25 46.625 46.25 46.5 3337600 0.55772
"1978-08-01" 46.5 46.875 46.25 46.625 3265600 0.559219
"1978-08-02" 46.625 48.625 46.25 48.625 5014400 0.583207
"1978-08-03" 48.625 49 47.875 47.875 6491200 0.574212
"1978-08-04" 47.875 48.5 46.25 48.125 4054400 0.57721
"1978-08-07" 48.125 48.625 47.875 48 2520000 0.575711
"1978-08-08" 47.5 47.5 46.875 47.125 2603200 0.575407
"1978-08-09" 47.25 47.75 47.25 47.25 4835200 0.576933
"1978-08-10" 47.25 47.25 46.125 46.375 3395200 0.566249
"1978-08-11" 46.375 47 45.875 46.625 4193600 0.569302
"1978-08-14" 47.375 47.875 47.375 47.625 2763200 0.581512
"1978-08-15" 47.625 47.875 47.375 47.75 2430400 0.583038
"1978-08-16" 47.875 48.5 47.875 48.25 3251200 0.589143
"1978-08-17" 48.25 48.75 47.75 48 3652800 0.586091
"1978-08-18" 48 48.25 47.75 47.875 2854400 0.584564
"1978-08-21" 47.875 48.5 47.75 48.25 2337600 0.589143
"1978-08-22" 48.25 48.75 48 48.625 3155200 0.593722
"1978-08-23" 48.75 49.25 48.75 49 5232000 0.598301
"1978-08-24" 49 49.5 48.75 49.125 4884800 0.599827
"1978-08-25" 49.5 50.25 49.5 49.875 4998400 0.608985
"1978-08-28" 49.875 49.875 49.5 49.875 2584000 0.608985
"1978-08-29" 49.75 49.75 49.375 49.625 2708800 0.605932
"1978-08-30" 49.625 50.125 49.375 49.375 2857600 0.60288
"1978-08-31" 49.375 49.75 49.25 49.375 1467200 0.60288
"1978-09-01" 49.375 50.25 49.25 50.25 3382400 0.613564
"1978-09-05" 50.375 51 50.375 50.875 3918400 0.621195
"1978-09-06" 51 52 51 51.75 4464000 0.631879
"1978-09-07" 51.75 51.875 51.125 51.125 2371200 0.624248
"1978-09-08" 51.375 51.875 51.375 51.75 2291200 0.631879
"1978-09-11" 51.75 52.75 51.625 51.75 4851200 0.631879
"1978-09-12" 52 52.625 52 52.625 3579200 0.642563
"1978-09-13" 52.625 53 52 52.125 4332800 0.636458
"1978-09-14" 52.125 52.125 50.625 50.625 2819200 0.618142
"1978-09-15" 50.625 50.625 50.125 50.375 2689600 0.61509
"1978-09-18" 50.375 51 50 50.25 2488000 0.613564
"1978-09-19" 50.25 50.625 50.25 50.375 2128000 0.61509
"1978-09-20" 50.375 50.75 49.75 49.75 3329600 0.607459
"1978-09-21" 49.75 50.25 49.75 50.25 3004800 0.613564
"1978-09-22" 50.25 50.625 50.25 50.375 2182400 0.61509
"1978-09-25" 50.375 51 50.375 50.875 1504000 0.621195
"1978-09-26" 51 52 51 51.625 5273600 0.630353
"1978-09-27" 51.625 52 51.25 51.375 5092800 0.6273
"1978-09-28" 51.375 51.75 51.25 51.75 2288000 0.631879
"1978-09-29" 51.875 52.375 51.875 51.875 5430400 0.633405
"1978-10-02" 52.125 52.5 52.125 52.125 2888000 0.636458
"1978-10-03" 52.125 52.5 52.125 52.125 2091200 0.636458
"1978-10-04" 52.125 52.125 51.625 52.125 3024000 0.636458
"1978-10-05" 52.125 52.5 51.875 52.125 2262400 0.636458
"1978-10-06" 52.125 52.875 51.875 52.5 3505600 0.641037
"1978-10-09" 52.5 53.625 52.25 52.75 2300800 0.644089
"1978-10-10" 52.75 52.75 52.375 52.5 2241600 0.641037
"1978-10-11" 52.5 53 52.25 53 2635200 0.647142
"1978-10-12" 53 53 52.25 52.375 4011200 0.63951
"1978-10-13" 52.375 52.625 52.25 52.5 1582400 0.641037
"1978-10-16" 52.375 52.375 51.625 51.625 2377600 0.630353
"1978-10-17" 51.25 51.25 50.625 50.75 2838400 0.619669
"1978-10-18" 50.75 50.875 50.25 50.375 3038400 0.61509
"1978-10-19" 50.375 50.875 50.25 50.25 2182400 0.613564
"1978-10-20" 50.25 50.25 49.75 49.875 6219200 0.608985
"1978-10-23" 49.375 49.375 48.375 49.375 4403200 0.60288
"1978-10-24" 49.375 49.875 49.125 49.25 3441600 0.601353
"1978-10-25" 49.25 49.875 48.875 49.75 2420800 0.607459
"1978-10-26" 49.75 49.875 49.5 49.75 2500800 0.607459
"1978-10-27" 49.625 49.625 48.875 49 3886400 0.598301
"1978-10-30" 49 49.25 47.5 49.25 3708800 0.601353
"1978-10-31" 49.25 49.375 48 48 3451200 0.586091
"1978-11-01" 48.625 49.875 48.625 49.875 4657600 0.608985
"1978-11-02" 49.875 50.125 49.375 50.125 3878400 0.612037
"1978-11-03" 50.125 52.875 49.875 52.75 5492800 0.644089
"1978-11-06" 51 51 49.375 49.375 4147200 0.612754
"1978-11-07" 49.25 49.25 48.5 48.5 2137600 0.601895
"1978-11-08" 48.5 49.25 48 49.25 2710400 0.611203
"1978-11-09" 49.25 50.25 49.25 49.375 3232000 0.612754
"1978-11-10" 49.375 50.25 49.125 49.875 1870400 0.61896
"1978-11-13" 49.875 49.875 48.625 48.75 2046400 0.604998
"1978-11-14" 48.75 49 48.25 48.625 2382400 0.603447
"1978-11-15" 48.625 49.125 48.5 48.625 1673600 0.603447
"1978-11-16" 48.875 49.5 48.875 49.5 2419200 0.614306
"1978-11-17" 49.5 50.25 49.5 50.125 2334400 0.622062
"1978-11-20" 50.125 50.5 50.125 50.125 6734400 0.622062
"1978-11-21" 50.125 50.5 50 50 2398400 0.620511
"1978-11-22" 50 50.375 49.875 50.25 1497600 0.623613
"1978-11-24" 50.25 50.625 50.125 50.375 1430400 0.625165
"1978-11-27" 50.375 50.5 50.125 50.125 1248000 0.622062
"1978-11-28" 50.125 50.375 49.875 49.875 3449600 0.61896
"1978-11-29" 49.75 49.75 49 49 3236800 0.608101
"1978-11-30" 49 49.25 48.75 49.125 1889600 0.609652
"1978-12-01" 49.625 50.125 49.625 50 2811200 0.620511
"1978-12-04" 50 50.5 49.875 50.125 2894400 0.622062
"1978-12-05" 50.125 50.5 50 50.375 2020800 0.625165
"1978-12-06" 50.5 51 50.5 50.75 2756800 0.629818
"1978-12-07" 50.375 50.375 49.875 50 3547200 0.620511
"1978-12-08" 50 50 49.625 49.625 1966400 0.615857
"1978-12-11" 49.625 50.125 49.625 50.125 3737600 0.622062
"1978-12-12" 50.125 50.125 49.25 49.625 1865600 0.615857
"1978-12-13" 49.625 50 49.375 49.625 1694400 0.615857
"1978-12-14" 49.625 49.875 49.375 49.75 1566400 0.617408
"1978-12-15" 49.75 49.875 49.5 49.875 2608000 0.61896
"1978-12-18" 49.125 49.125 48.625 48.875 2625600 0.606549
"1978-12-19" 49 50 49 49.375 2547200 0.612754
"1978-12-20" 49.375 49.375 49 49 2728000 0.608101
"1978-12-21" 49 49.375 48.5 48.5 3107200 0.601895
"1978-12-22" 48.75 49.25 48.75 49.25 3180800 0.611203
"1978-12-26" 49.25 49.25 49 49.125 2196800 0.609652
"1978-12-27" 49.125 49.375 49 49.125 2940800 0.609652
"1978-12-28" 49.125 49.5 49 49 3096000 0.608101
"1978-12-29" 49 49.5 49 49.125 1496000 0.609652
"1979-01-02" 49.125 49.25 48.875 49.25 2553600 0.611203
"1979-01-03" 49.25 49.75 49.125 49.5 2051200 0.614306
"1979-01-04" 49.75 50.375 49.75 50.125 4379200 0.622062
"1979-01-05" 50.125 50.625 49.875 50.375 3800000 0.625165
"1979-01-08" 50.25 50.25 49.875 50.125 2380800 0.622062
"1979-01-09" 50.125 50.625 50 50.25 2609600 0.623613
"1979-01-10" 50.25 50.25 49.5 49.625 1952000 0.615857
"1979-01-11" 49.625 49.625 49 49.625 2280000 0.615857
"1979-01-12" 49.625 50.125 49.5 49.5 2414400 0.614306
"1979-01-15" 49.5 49.875 49.5 49.625 2068800 0.615857
"1979-01-16" 49.625 49.75 49.25 49.25 2192000 0.611203
"1979-01-17" 49.25 49.875 48.75 49.25 2849600 0.611203
"1979-01-18" 49.25 49.625 49 49 2083200 0.608101
"1979-01-19" 49 49.5 49 49.125 1843200 0.609652
"1979-01-22" 49.125 49.375 48.875 49.25 2230400 0.611203
"1979-01-23" 49.25 49.875 49.125 49.75 2476800 0.617408
"1979-01-24" 49.75 49.875 49.375 49.625 2068800 0.615857
"1979-01-25" 49.875 50.625 49.875 50.5 3027200 0.626716
"1979-01-26" 50.75 51.375 50.75 51.25 3918400 0.636024
"1979-01-29" 51.25 51.625 51.125 51.125 2420800 0.634472
"1979-01-30" 51.125 51.75 51.125 51.375 2816000 0.637575
"1979-01-31" 51.375 51.625 50.875 51.125 5182400 0.634472
"1979-02-01" 51.125 51.25 50.75 51.125 4272000 0.634472
"1979-02-02" 51.125 51.25 50.875 51 3281600 0.632921
"1979-02-05" 49.375 49.375 48.875 48.875 3188800 0.617445
"1979-02-06" 49.125 49.75 49.125 49.5 2595200 0.625341
"1979-02-07" 49.5 49.75 49.375 49.75 3320000 0.628499
"1979-02-08" 49.75 50.125 49.625 50 2976000 0.631658
"1979-02-09" 50.125 50.875 50.125 50.5 3259200 0.637974
"1979-02-12" 50.5 50.5 50.25 50.5 3444800 0.637974
"1979-02-13" 50.75 51.25 50.75 50.875 2865600 0.642712
"1979-02-14" 50.875 51.25 50.75 50.875 2732800 0.642712
"1979-02-15" 50.75 50.75 50.5 50.625 1828800 0.639553
"1979-02-16" 50.625 51.125 50.5 50.75 3406400 0.641133
"1979-02-20" 50.75 51.125 50.75 51.125 2177600 0.64587
"1979-02-21" 51.125 51.5 51 51.25 3336000 0.647449
"1979-02-22" 51.25 51.25 50.5 50.5 4603200 0.637974
"1979-02-23" 50.5 50.5 50.125 50.375 2376000 0.636395
"1979-02-26" 50.375 50.5 50.125 50.5 2352000 0.637974
"1979-02-27" 50.375 50.375 49.625 49.75 2804800 0.628499
"1979-02-28" 49.625 49.625 49.125 49.25 2249600 0.622183
"1979-03-01" 49.875 49.875 49.375 49.875 3041600 0.630079
"1979-03-02" 49.875 50.125 49.375 50 2731200 0.631658
"1979-03-05" 50.25 50.875 50.25 50.625 2907200 0.639553
"1979-03-06" 51 51.25 51 51.125 2622400 0.64587
"1979-03-07" 51.125 52.125 51.125 51.625 3435200 0.652187
"1979-03-08" 51.625 52.125 51.625 52.125 3862400 0.658503
"1979-03-09" 52.125 52.75 52.125 52.25 5923200 0.660082
"1979-03-12" 52.25 52.5 52.125 52.5 3193600 0.663241
"1979-03-13" 52.75 53.625 52.75 53 9777600 0.669557
"1979-03-14" 53 53.75 53 53.25 4627200 0.672715
"1979-03-15" 53.25 53.625 53 53.25 4145600 0.672715
"1979-03-16" 53.25 54.125 53.25 54 5584000 0.68219
"1979-03-19" 54 54.875 53.5 53.75 7980800 0.679032
"1979-03-20" 53.75 54.125 53.5 54 8046400 0.68219
"1979-03-21" 54 54 53 53.625 6337600 0.677453
"1979-03-22" 53.625 54 53 53 3252800 0.669557
"1979-03-23" 53 53 52 52 4884800 0.656924
"1979-03-26" 52 52.5 51.875 52.375 2721600 0.661661
"1979-03-27" 52.375 52.875 52.125 52.875 2953600 0.667978
"1979-03-28" 52.875 53.125 52.625 52.875 4390400 0.667978
"1979-03-29" 52.875 53.125 52.625 52.625 1982400 0.66482
"1979-03-30" 52.625 52.875 52.5 52.75 2190400 0.666399
"1979-04-02" 52.625 52.625 52.125 52.625 3017600 0.66482
"1979-04-03" 52.625 53.25 52.25 53.25 2656000 0.672715
"1979-04-04" 53.25 53.75 53.25 53.25 3556800 0.672715
"1979-04-05" 53.25 54 53.25 54 2790400 0.68219
"1979-04-06" 54 54.875 53.75 53.875 3683200 0.680611
"1979-04-09" 53.875 53.875 53.25 53.5 2369600 0.675874
"1979-04-10" 53.5 54.125 53.5 53.5 2804800 0.675874
"1979-04-11" 53.5 54 53.375 53.5 4443200 0.675874
"1979-04-12" 53.5 53.625 53.125 53.375 2320000 0.674295
"1979-04-16" 53 53 52.5 52.5 3593600 0.663241
"1979-04-17" 52.5 52.75 52.25 52.25 2124800 0.660082
"1979-04-18" 52.25 52.625 52.25 52.5 1888000 0.663241
"1979-04-19" 52.5 52.625 52 52 2211200 0.656924
"1979-04-20" 52 52.125 51.75 51.875 2270400 0.655345
"1979-04-23" 52 52.625 52 52.25 2217600 0.660082
"1979-04-24" 52.375 53.375 52.375 53.125 3921600 0.671136
"1979-04-25" 53.125 53.875 53.125 53.5 2406400 0.675874
"1979-04-26" 53.5 53.875 53.25 53.25 2936000 0.672715
"1979-04-27" 53.25 53.25 53 53.125 1926400 0.671136
"1979-04-30" 53.125 53.5 53.125 53.125 2374400 0.671136
"1979-05-01" 53.125 53.25 53.125 53.125 1564800 0.671136
"1979-05-02" 53.25 54 53.25 54 2211200 0.68219
"1979-05-03" 54 54.375 53.875 54 3092800 0.68219
"1979-05-04" 54 54.125 53.25 53.375 1937600 0.674295
"1979-05-07" 53.125 53.125 52.5 52.5 2252800 0.663241
"1979-05-08" 51.125 51.125 50 51.125 3155200 0.657135
"1979-05-09" 51.125 51.25 50.625 50.875 2456000 0.653922
"1979-05-10" 50.875 51 50.5 50.5 2054400 0.649102
"1979-05-11" 50.5 50.5 50.25 50.375 1969600 0.647495
"1979-05-14" 50.25 50.25 49.625 49.625 4030400 0.637855
"1979-05-15" 49.625 49.875 49.25 49.375 3163200 0.634642
"1979-05-16" 49.375 49.625 49.125 49.5 2467200 0.636248
"1979-05-17" 49.75 51 49.75 51 2484800 0.655528
"1979-05-18" 51 53 50.625 51.875 4084800 0.666775
"1979-05-21" 51.875 52.125 51.5 52 2646400 0.668382
"1979-05-22" 52 52.25 51.875 52.125 3792000 0.669989
"1979-05-23" 52.125 52.375 51.125 51.375 3353600 0.660349
"1979-05-24" 50.875 50.875 50.625 50.625 2438400 0.650708
"1979-05-25" 50.625 50.875 50.375 50.875 2156800 0.653922
"1979-05-29" 50.875 51.125 50.5 50.625 2356800 0.650708
"1979-05-30" 50.625 50.75 50 50 1934400 0.642675
"1979-05-31" 49.875 49.875 49.5 49.75 3128000 0.639462
"1979-06-01" 49.75 50 49.5 49.625 1870400 0.637855
"1979-06-04" 49.625 50.375 49.625 50.375 2737600 0.647495
"1979-06-05" 50.375 51.25 50.375 50.875 2467200 0.653922
"1979-06-06" 51.375 52.125 51.375 52 3897600 0.668382
"1979-06-07" 52 52.625 51.875 51.875 4112000 0.666775
"1979-06-08" 51.875 52.125 51.375 51.5 3811200 0.661955
"1979-06-11" 51.5 51.875 51.5 51.875 4601600 0.666775
"1979-06-12" 51.875 52.375 51.75 51.75 3814400 0.665169
"1979-06-13" 51.75 51.875 50 50 5176000 0.642675
"1979-06-14" 50 51.125 49.5 50.125 3670400 0.644282
"1979-06-15" 50.125 50.75 50.125 50.375 2438400 0.647495
"1979-06-18" 50.625 51.125 50.625 50.625 3184000 0.650708
"1979-06-19" 50.75 51.25 50.75 51 3542400 0.655528
"1979-06-20" 51 51.25 50.75 51.125 3585600 0.657135
"1979-06-21" 51.125 51.625 51.125 51.5 2224000 0.661955
"1979-06-22" 51.625 52 51.625 51.875 2184000 0.666775
"1979-06-25" 51.875 51.875 51.625 51.625 2968000 0.663562
"1979-06-26" 51.875 52.375 51.875 52.125 3086400 0.669989
"1979-06-27" 52.125 52.625 52 52.25 2388800 0.671595
"1979-06-28" 52.25 53.375 52.125 53.25 4393600 0.684449
"1979-06-29" 53.25 53.875 53.125 53.875 4859200 0.692482
"1979-07-02" 53.875 53.875 53.625 53.875 4374400 0.692482
"1979-07-03" 53.5 53.5 53 53.125 3720000 0.682842
"1979-07-05" 53.625 54 53.625 54 5257600 0.694089
"1979-07-06" 54 54.5 54 54.375 4560000 0.698909
"1979-07-09" 54.75 55.375 54.75 55.25 3828800 0.710156
"1979-07-10" 55.25 55.75 55.25 55.625 4446400 0.714976
"1979-07-11" 55.625 55.75 54 54 5067200 0.694089
"1979-07-12" 54 54 53.125 53.25 3016000 0.684449
"1979-07-13" 53.25 53.875 53.125 53.375 5248000 0.686056
"1979-07-16" 53.375 53.75 53.375 53.375 3057600 0.686056
"1979-07-17" 53.375 53.625 53.375 53.375 2377600 0.686056
"1979-07-18" 53.375 53.375 50 53.125 3969600 0.682842
"1979-07-19" 53.125 53.5 52.5 52.5 4112000 0.674809
"1979-07-20" 52.5 52.625 52.125 52.5 3201600 0.674809
"1979-07-23" 52.375 52.375 51.5 51.875 4044800 0.666775
"1979-07-24" 52 52.75 52 52.75 1777600 0.678022
"1979-07-25" 52.75 54.625 52.625 54.625 5579200 0.702122
"1979-07-26" 54.5 54.5 54.125 54.375 2796800 0.698909
"1979-07-27" 54.375 55 54 55 3649600 0.706942
"1979-07-30" 55 55 54.625 54.875 1774400 0.705336
"1979-07-31" 54.875 54.875 54.375 54.75 2526400 0.703729
"1979-08-01" 54.75 54.875 54.375 54.875 2755200 0.705336
"1979-08-02" 54.875 55 54.625 54.625 3558400 0.702122
"1979-08-03" 54.625 54.625 54.125 54.5 6462400 0.700516
"1979-08-06" 54.5 54.75 54.125 54.75 4008000 0.703729
"1979-08-07" 54.75 54.75 53.75 54 4254400 0.707002
"1979-08-08" 54 54.125 53.625 53.625 5521600 0.702093
"1979-08-09" 53.625 53.875 53.125 53.25 5291200 0.697183
"1979-08-10" 53.25 53.25 52.75 52.875 5011200 0.692273
"1979-08-13" 53 54 53 54 3652800 0.707002
"1979-08-14" 54 54.125 53.625 54.125 4652800 0.708639
"1979-08-15" 54 54 53.625 53.875 2099200 0.705366
"1979-08-16" 53.875 54 53.375 53.375 3651200 0.698819
"1979-08-17" 53.375 54 53.125 53.75 2739200 0.703729
"1979-08-20" 53.75 54.125 53.75 54.125 2107200 0.708639
"1979-08-21" 54.125 54.5 54.125 54.375 2032000 0.711912
"1979-08-22" 54.375 54.875 54.125 54.75 3164800 0.716822
"1979-08-23" 54.75 55.125 54.75 54.875 5804800 0.718458
"1979-08-24" 54.875 55.25 54.625 55.125 2712000 0.721731
"1979-08-27" 55.5 56.75 55.5 56.5 5710400 0.739734
"1979-08-28" 56.625 56.875 56.625 56.875 2584000 0.744644
"1979-08-29" 56.875 56.875 56.625 56.875 3171200 0.744644
"1979-08-30" 56.875 57 56.375 56.5 1900800 0.739734
"1979-08-31" 56.5 56.75 55.75 56.125 2612800 0.734824
"1979-09-04" 56.125 56.125 54.75 54.75 3881600 0.716822
"1979-09-05" 54.75 54.75 54 54.625 4924800 0.715185
"1979-09-06" 55 55.5 55 55.25 2790400 0.723368
"1979-09-07" 55.25 57 55.25 57 3480000 0.74628
"1979-09-10" 57 57.375 56.875 57.375 4571200 0.75119
"1979-09-11" 57.375 57.5 56.5 57 4382400 0.74628
"1979-09-12" 57 57.125 56.5 56.625 2694400 0.74137
"1979-09-13" 56.5 56.5 55.75 56.125 2760000 0.734824
"1979-09-14" 56.125 57.375 56 57.125 4732800 0.747917
"1979-09-17" 57.25 57.875 57.25 57.25 2819200 0.749553
"1979-09-18" 57.25 57.25 56.75 57 2305600 0.74628
"1979-09-19" 57 57.375 57 57.375 2473600 0.75119
"1979-09-20" 57.375 59.875 57.125 59.875 4478400 0.783921
"1979-09-21" 59.875 60.25 58.875 58.875 4628800 0.770829
"1979-09-24" 58.875 59.125 58.625 58.625 2910400 0.767556
"1979-09-25" 58.5 58.5 58 58.5 3116800 0.765919
"1979-09-26" 58.75 59.625 58.75 59.125 2665600 0.774102
"1979-09-27" 59.125 59.375 58.75 59.375 2982400 0.777375
"1979-09-28" 59.375 59.875 58.75 59 3961600 0.772465
"1979-10-01" 58.875 58.875 58.125 58.25 2595200 0.762646
"1979-10-02" 58.25 58.5 57.75 58.375 3009600 0.764283
"1979-10-03" 58.25 58.25 57.875 57.875 3278400 0.757736
"1979-10-04" 57.875 57.875 57.375 57.625 3545600 0.754463
"1979-10-05" 57.875 60.125 57.875 59.75 7038400 0.782285
"1979-10-08" 60 61.25 60 60.25 5656000 0.788831
"1979-10-09" 59.875 59.875 58.625 58.75 4155200 0.769192
"1979-10-10" 58.125 58.125 55.75 58.125 7729600 0.761009
"1979-10-11" 58.125 58.375 57 57.75 4222400 0.7561
"1979-10-12" 57.75 58.25 56.625 56.875 3782400 0.744644
"1979-10-15" 56.875 56.875 56.5 56.75 2761600 0.743007
"1979-10-16" 56.75 57.375 56.75 56.75 3560000 0.743007
"1979-10-17" 56.75 58 56.75 57.25 4155200 0.749553
"1979-10-18" 57.375 58.5 57.375 58.125 3193600 0.761009
"1979-10-19" 57.375 58 57.375 57.375 2944000 0.75119
"1979-10-22" 57 57 56.25 56.5 4462400 0.739734
"1979-10-23" 56.5 56.5 55.125 55.5 4816000 0.726641
"1979-10-24" 55.5 56.375 55 56 4246400 0.733188
"1979-10-25" 56 56.625 55.625 55.75 2136000 0.729914
"1979-10-26" 55.75 56.375 55.625 56.25 3960000 0.736461
"1979-10-29" 56.625 57.125 56.625 56.75 4169600 0.743007
"1979-10-30" 56.75 58.25 56.375 58 2835200 0.759373
"1979-10-31" 58 58.375 57.375 57.5 3902400 0.752826
"1979-11-01" 57.5 58.375 57.25 58.25 3363200 0.762646
"1979-11-02" 57.875 57.875 57.375 57.75 2409600 0.770653
"1979-11-05" 57.75 57.875 57.125 57.125 2934400 0.762312
"1979-11-06" 57.125 57.25 56.875 57 1672000 0.760644
"1979-11-07" 56.625 56.625 56 56.25 2977600 0.750636
"1979-11-08" 55.75 56.25 55.75 55.875 3072000 0.745632
"1979-11-09" 56.25 56.75 56.25 56.625 1571200 0.75564
"1979-11-12" 56.75 58.875 56.75 58.875 2016000 0.785665
"1979-11-13" 58.875 59 57.75 57.875 1934400 0.772321
"1979-11-14" 57.875 58 57.25 57.5 4235200 0.767317
"1979-11-15" 57.875 59 57.875 58.5 3483200 0.780661
"1979-11-16" 58.5 58.625 58.125 58.25 2321600 0.777325
"1979-11-19" 58.25 58.625 58 58.375 3408000 0.778993
"1979-11-20" 58.375 58.625 57.625 57.75 3686400 0.770653
"1979-11-21" 57.625 57.625 56.875 56.875 5929600 0.758976
"1979-11-23" 56.875 57.25 56.75 56.75 1500800 0.757308
"1979-11-26" 56.75 57.75 56.75 57.25 4708800 0.76398
"1979-11-27" 57.125 57.125 56.25 56.875 7118400 0.758976
"1979-11-28" 56.875 57.875 56.75 57.625 2377600 0.768985
"1979-11-29" 58 58.25 58 58.125 2395200 0.775657
"1979-11-30" 58.125 58.25 57.625 58 2529600 0.773989
"1979-12-03" 57.875 57.875 57.125 57.375 2772800 0.765649
"1979-12-04" 57.375 58 57.375 57.875 3465600 0.772321
"1979-12-05" 57.875 58.25 57.375 57.5 3212800 0.767317
"1979-12-06" 57.5 57.875 57.25 57.625 2537600 0.768985
"1979-12-07" 57.625 57.875 56.125 56.875 7452800 0.758976
"1979-12-10" 56.875 56.875 56.375 56.375 6544000 0.752304
"1979-12-11" 56.375 56.875 56.25 56.75 4110400 0.757308
"1979-12-12" 56.75 56.75 56.25 56.25 4352000 0.750636
"1979-12-13" 56.25 56.625 55.875 56.5 4392000 0.753972
"1979-12-14" 56.5 56.625 56.25 56.375 6556800 0.752304
"1979-12-17" 56.375 57.125 56 57 8840000 0.760644
"1979-12-18" 57 57.375 56.625 56.75 7627200 0.757308
"1979-12-19" 56.5 56.5 56.125 56.25 5307200 0.750636
"1979-12-20" 56.25 56.25 55.375 55.375 4526400 0.738959
"1979-12-21" 55.375 55.5 54.875 54.875 6150400 0.732287
"1979-12-24" 54.875 55.125 54.75 54.875 1844800 0.732287
"1979-12-26" 54.875 55.5 54.875 55.125 3304000 0.735623
"1979-12-27" 55.125 55.25 55 55.25 2768000 0.737291
"1979-12-28" 55.25 55.375 55 55.25 3614400 0.737291
"1979-12-31" 55.25 55.375 55 55.125 2080000 0.735623
"1980-01-02" 55.125 55.25 53.625 53.875 6622400 0.718942
"1980-01-03" 53.125 53.125 52 52.5 7222400 0.700593
"1980-01-04" 52.5 53.25 52.5 53 4780800 0.707266
"1980-01-07" 53 53.75 52.625 52.75 8331200 0.70393
"1980-01-08" 52.75 53.25 52.375 53.125 8048000 0.708934
"1980-01-09" 53.125 53.5 52.375 52.625 9168000 0.702261
"1980-01-10" 52.625 52.875 52.125 52.5 7560000 0.700593
"1980-01-11" 52.5 52.625 52.125 52.375 7094400 0.698925
"1980-01-14" 52.5 53.125 52.5 53.125 10396800 0.708934
"1980-01-15" 53.125 54.625 53 54.5 6331200 0.727283
"1980-01-16" 54.875 56.25 54.875 55 8476800 0.733955
"1980-01-17" 55 55.75 55 55.375 6035200 0.738959
"1980-01-18" 55.375 55.875 55.25 55.25 4153600 0.737291
"1980-01-21" 55.5 56.125 55.5 55.75 6017600 0.743963
"1980-01-22" 55.75 56.375 55.75 56 6196800 0.7473
"1980-01-23" 56 58.125 55.625 58.125 5747200 0.775657
"1980-01-24" 58.375 59.25 58.375 58.75 6774400 0.783997
"1980-01-25" 58.625 58.625 58 58 5083200 0.773989
"1980-01-28" 58 60.25 58 59.625 5344000 0.795674
"1980-01-29" 59.625 60.125 58.875 59.625 6707200 0.795674
"1980-01-30" 59.625 60.875 59.375 60.875 5769600 0.812355
"1980-01-31" 60.875 63.375 60.875 60.875 11438400 0.812355
"1980-02-01" 60.875 63.25 60.625 63.125 7140800 0.84238
"1980-02-04" 62.875 62.875 61 61.125 9422400 0.831498
"1980-02-05" 61.125 61.375 60.5 60.875 5499200 0.828097
"1980-02-06" 61.125 62.75 61.125 62.75 5908800 0.853603
"1980-02-07" 63.25 64.75 63.25 64.25 12708800 0.874008
"1980-02-08" 64.25 66.375 64 66.25 7692800 0.901214
"1980-02-11" 66.25 67.125 66.125 66.375 10456000 0.902915
"1980-02-12" 66.375 66.5 65.125 66.5 5816000 0.904615
"1980-02-13" 66.5 67.5 64.125 66.875 6456000 0.909716
"1980-02-14" 66.875 67.625 64.75 64.875 6931200 0.88251
"1980-02-15" 64.75 64.75 63.625 64 4710400 0.870607
"1980-02-19" 63.375 63.375 62.125 62.875 5350400 0.855303
"1980-02-20" 63.125 64.625 63.125 64.625 8136000 0.879109
"1980-02-21" 64.625 66.5 63.125 64.125 7070400 0.872307
"1980-02-22" 64.125 66.5 63.375 65.25 6259200 0.887611
"1980-02-25" 65.25 65.5 64 65.375 5352000 0.889311
"1980-02-26" 65.375 66.5 64.875 66.25 5841600 0.901214
"1980-02-27" 66.25 67.75 66.125 66.125 8889600 0.899514
"1980-02-28" 66.125 66.75 65.125 65.375 5049600 0.889311
"1980-02-29" 65.375 65.625 64.75 65.375 2785600 0.889311
"1980-03-03" 65.375 65.75 64.5 64.5 4555200 0.877409
"1980-03-04" 64.5 65.25 63.875 65.125 4915200 0.885911
"1980-03-05" 65.125 66.875 64.375 64.625 8313600 0.879109
"1980-03-06" 64.625 64.875 62.5 63.125 5091200 0.858704
"1980-03-07" 62.375 62.375 60.625 60.875 8468800 0.828097
"1980-03-10" 60.625 60.625 59.375 60.625 11979200 0.824696
"1980-03-11" 60.625 61.375 60.5 61.125 6320000 0.831498
"1980-03-12" 61.125 61.625 60.375 61.5 4924800 0.836599
"1980-03-13" 61.5 61.75 60.75 60.75 4590400 0.826396
"1980-03-14" 60.625 60.625 59.75 60 5987200 0.816194
"1980-03-17" 59.25 59.25 57.625 57.625 4883200 0.783886
"1980-03-18" 57.625 59.125 57.375 59 8656000 0.802591
"1980-03-19" 59 59.5 58.625 58.875 5798400 0.80089
"1980-03-20" 58.875 59.125 57.875 57.875 6958400 0.787287
"1980-03-21" 58.125 59.5 58.125 58.5 4691200 0.795789
"1980-03-24" 58.25 58.25 56.875 57 4334400 0.775384
"1980-03-25" 57 57.125 55.25 55.875 7790400 0.760081
"1980-03-26" 55.875 57.125 55.875 56 5332800 0.761781
"1980-03-27" 55.625 55.625 54.125 55.375 6822400 0.753279
"1980-03-28" 55.375 57.25 55.375 57 4688000 0.775384
"1980-03-31" 57 57.875 56.75 57.875 3510400 0.787287
"1980-04-01" 57.875 57.875 56.75 56.75 6774400 0.771983
"1980-04-02" 56.75 57.125 56.5 56.5 4169600 0.768583
"1980-04-03" 56.5 56.75 56 56.75 5262400 0.771983
"1980-04-07" 56.75 56.75 55.5 55.5 3865600 0.754979
"1980-04-08" 55.375 55.375 54.5 55 6232000 0.748178
"1980-04-09" 55.5 57.5 55.5 57.5 4276800 0.782186
"1980-04-10" 57.5 57.875 57 57.625 3849600 0.783886
"1980-04-11" 57.625 57.875 57.25 57.25 4086400 0.778785
"1980-04-14" 57 57 56.625 56.875 3366400 0.773684
"1980-04-15" 56.875 57.75 56.875 57.375 2838400 0.780485
"1980-04-16" 57.375 58.25 56.375 56.5 8502400 0.768583
"1980-04-17" 56.75 57.625 56.75 57.125 4472000 0.777085
"1980-04-18" 57.125 57.375 56.5 56.625 2883200 0.770283
"1980-04-21" 56.625 57.25 56.625 57.125 2670400 0.777085
"1980-04-22" 57.875 59.125 57.875 59.125 7102400 0.804291
"1980-04-23" 59.125 59.75 59 59.375 4412800 0.807692
"1980-04-24" 59.375 59.75 58.875 59.25 8118400 0.805992
"1980-04-25" 59.25 59.75 59 59.75 2923200 0.812793
"1980-04-28" 59.75 60.75 59.625 60.125 5628800 0.817894
"1980-04-29" 60.125 60.5 59.875 60.375 3462400 0.821295
"1980-04-30" 60.375 60.75 59.75 60.75 6428800 0.826396
"1980-05-01" 60.75 61.25 60.625 60.625 7006400 0.824696
"1980-05-02" 60.625 60.625 60.125 60.625 3870400 0.824696
"1980-05-05" 60.75 61.625 60.75 61.5 6094400 0.836599
"1980-05-06" 61.75 62.5 61.75 62.25 6540800 0.846801
"1980-05-07" 61 61 60.25 60.75 6635200 0.844023
"1980-05-08" 60.75 61.125 60.375 60.5 6491200 0.840549
"1980-05-09" 60.125 60.125 59.5 59.625 4208000 0.828392
"1980-05-12" 59.375 59.375 59 59 5545600 0.819709
"1980-05-13" 59.125 60.25 59.125 60 4443200 0.833603
"1980-05-14" 60.375 61.25 60.375 60.625 3904000 0.842286
"1980-05-15" 60.625 60.75 59.875 59.875 3715200 0.831866
"1980-05-16" 60.125 60.625 60.125 60.375 3785600 0.838813
"1980-05-19" 60.5 62.625 60.5 62.375 4776000 0.866599
"1980-05-20" 62.375 62.625 62.125 62.25 3678400 0.864863
"1980-05-21" 62.25 62.5 61.625 62.5 4190400 0.868336
"1980-05-22" 62.5 63.75 62.5 63.375 5928000 0.880493
"1980-05-23" 63.625 64.625 63.625 64.375 7025600 0.894386
"1980-05-27" 64.75 65.5 64.75 65.25 4566400 0.906543
"1980-05-28" 65.25 65.5 64.625 65.25 6548800 0.906543
"1980-05-29" 65.125 65.125 63.25 63.375 5835200 0.880493
"1980-05-30" 63.375 64 62.625 64 5235200 0.889176
"1980-06-02" 64 64.5 63.75 63.75 3473600 0.885703
"1980-06-03" 63.75 64 63.5 63.625 2806400 0.883966
"1980-06-04" 63.625 65.75 63.5 65.5 4713600 0.910016
"1980-06-05" 65.5 66 64.875 64.875 4096000 0.901333
"1980-06-06" 65 65.5 65 65.125 2451200 0.904806
"1980-06-09" 65.375 65.875 65.375 65.625 4552000 0.911753
"1980-06-10" 65.75 67.75 65.75 67.75 9505600 0.941276
"1980-06-11" 67.75 69.25 66.75 69.125 5539200 0.96038
"1980-06-12" 69.125 69.25 67.25 69 6843200 0.958643
"1980-06-13" 68.5 68.5 66.75 66.875 4635200 0.929119
"1980-06-16" 66.875 67.75 66.875 67.25 3308800 0.934329
"1980-06-17" 67.25 67.625 67 67.125 4070400 0.932593
"1980-06-18" 67.125 69.75 66.875 68.75 5273600 0.95517
"1980-06-19" 68.75 69.125 67.75 67.75 4548800 0.941276
"1980-06-20" 67.75 68 67.25 67.5 3888000 0.937803
"1980-06-23" 67.625 68.875 67.625 68.5 3470400 0.951696
"1980-06-24" 68.5 68.5 67.625 68.25 2902400 0.948223
"1980-06-25" 68.25 69 68.25 68.75 4792000 0.95517
"1980-06-26" 68.75 69.875 68.75 68.875 5648000 0.956906
"1980-06-27" 68.875 69 68.125 68.375 3568000 0.94996
"1980-06-30" 68.125 68.125 66.25 66.25 5368000 0.920436
"1980-07-01" 66.5 67.375 66.5 67 4435200 0.930856
"1980-07-02" 67 67.5 67 67.25 4662400 0.934329
"1980-07-03" 67.75 69 67.75 69 3443200 0.958643
"1980-07-07" 69 69.25 68.75 69 4294400 0.958643
"1980-07-08" 69 69 68.125 68.125 3780800 0.946486
"1980-07-09" 68.125 69.5 67.875 68 3518400 0.94475
"1980-07-10" 67.875 67.875 67 67 5248000 0.930856
"1980-07-11" 67 68.125 66.75 68.125 3676800 0.946486
"1980-07-14" 68.125 70.125 68.125 69.75 3017600 0.969063
"1980-07-15" 69.75 70.25 69.125 69.375 3616000 0.963853
"1980-07-16" 69.375 70 69.25 69.375 4961600 0.963853
"1980-07-17" 69.625 72.25 69.625 70.875 4451200 0.984693
"1980-07-18" 70.875 70.875 69.875 70.25 5390400 0.97601
"1980-07-21" 70.375 72 70.375 72 4627200 1.000323
"1980-07-22" 72 72.75 71.75 71.75 4716800 0.99685
"1980-07-23" 71.75 72.125 71.5 72.125 3395200 1.00206
"1980-07-24" 72.125 72.125 71.25 71.375 5734400 0.99164
"1980-07-25" 71.375 71.375 70.5 70.5 3608000 0.979483
"1980-07-28" 70.5 71.5 70.125 71.5 3128000 0.993376
"1980-07-29" 71.5 72.125 71.5 72.125 3524800 1.00206
"1980-07-30" 72 72 70.625 70.625 6900800 0.98122
"1980-07-31" 70 70 68.875 69.625 11129600 0.967326
"1980-08-01" 69.625 70.875 69.375 70.375 8112000 0.977746
"1980-08-04" 70.375 70.5 69.5 70 8347200 0.972536
"1980-08-05" 70 70.375 69.875 70.25 5184000 0.97601
"1980-08-06" 70.25 70.875 70.125 70.875 4550400 0.984693
"1980-08-07" 69.875 69.875 69.375 69.875 7516800 0.990362
"1980-08-08" 69.875 70.375 69.5 69.75 3836800 0.988591
"1980-08-11" 69.75 70.625 69.75 70.625 6059200 1.000992
"1980-08-12" 70.625 70.875 70.125 70.125 3588800 0.993906
"1980-08-13" 70.125 70.625 70 70.125 3820800 0.993906
"1980-08-14" 70.125 71.5 70.125 71.5 3340800 1.013394
"1980-08-15" 71.5 72.25 71.25 72.25 6041600 1.024024
"1980-08-18" 71.625 71.625 70.375 70.375 5635200 0.997449
"1980-08-19" 70.375 70.875 70 70 2790400 0.992134
"1980-08-20" 70 71 70 71 2720000 1.006307
"1980-08-21" 71 71.75 70.875 71.75 2731200 1.016937
"1980-08-22" 71.875 72.75 71.875 72.125 4203200 1.022252
"1980-08-25" 72.125 72.125 71.5 71.875 2753600 1.018709
"1980-08-26" 71.875 72.5 71.75 71.875 2824000 1.018709
"1980-08-27" 71.875 71.875 71.25 71.5 3950400 1.013394
"1980-08-28" 71.5 71.5 70 70 3668800 0.992134
"1980-08-29" 70 70.125 69.5 70 2712000 0.992134
"1980-09-02" 70 71.125 70 70.75 3190400 1.002764
"1980-09-03" 71.375 72 71.375 71.875 3500800 1.018709
"1980-09-04" 71.875 73.125 71.375 71.625 5086400 1.015166
"1980-09-05" 71.625 72 71.625 71.875 3484800 1.018709
"1980-09-08" 71.625 71.625 70.25 70.25 4025600 0.995677
"1980-09-09" 70 70 69.375 69.875 4555200 0.990362
"1980-09-10" 70.25 71.875 70.25 71.375 8121600 1.011622
"1980-09-11" 71.375 71.75 70.625 71 3462400 1.006307
"1980-09-12" 71 71.25 70 70.25 2451200 0.995677
"1980-09-15" 70.25 70.375 69.625 70.25 3667200 0.995677
"1980-09-16" 70.25 70.375 69.5 69.75 3960000 0.988591
"1980-09-17" 69.75 70 69.625 69.625 3564800 0.986819
"1980-09-18" 69.625 69.875 69.125 69.5 5950400 0.985047
"1980-09-19" 69.5 69.625 68.375 68.5 6160000 0.970874
"1980-09-22" 68.5 69.25 67.5 68.875 6292800 0.976189
"1980-09-23" 68.875 70 68.75 69 7481600 0.977961
"1980-09-24" 69.125 71.5 69.125 71.125 5256000 1.008079
"1980-09-25" 71.125 72.125 70.625 71.25 5380800 1.009851
"1980-09-26" 70.375 70.375 69.625 70.25 4857600 0.995677
"1980-09-29" 69.625 69.625 68.375 68.5 4616000 0.970874
"1980-09-30" 68.75 70.125 68.75 69.75 3364800 0.988591
"1980-10-01" 69.75 71.875 68.375 71.875 8428800 1.018709
"1980-10-02" 71.875 73.625 71.375 73.375 8203200 1.039969
"1980-10-03" 73.375 73.75 73 73 4841600 1.034654
"1980-10-06" 73 75.375 73 75.25 5201600 1.066544
"1980-10-07" 75.25 75.375 74.5 75 3147200 1.063001
"1980-10-08" 75 75.75 74.75 75.5 3145600 1.070087
"1980-10-09" 75.5 76.5 75.25 75.25 4435200 1.066544
"1980-10-10" 75.25 75.875 75 75 3129600 1.063001
"1980-10-13" 75.125 77.125 75.125 76.75 2112000 1.087804
"1980-10-14" 77 77.5 77 77.125 3249600 1.093119
"1980-10-15" 77.125 79.5 77.125 79.375 5462400 1.125009
"1980-10-16" 79.375 80.75 78.25 78.375 5601600 1.110836
"1980-10-17" 78.375 78.5 77.5 78.5 4792000 1.112607
"1980-10-20" 78.5 79.75 78 79.75 3224000 1.130324
"1980-10-21" 79.625 79.625 78 78.75 3510400 1.116151
"1980-10-22" 78.75 78.875 78 78.375 3257600 1.110836
"1980-10-23" 78.375 78.875 77.875 77.875 2840000 1.103749
"1980-10-24" 77.875 78.125 77.375 78 3830400 1.105521
"1980-10-27" 77.875 77.875 77.25 77.25 2734400 1.094891
"1980-10-28" 77.25 77.5 77 77.5 2300800 1.098434
"1980-10-29" 77.5 77.75 76.625 76.625 5998400 1.086032
"1980-10-30" 76.625 76.875 75.375 75.625 2772800 1.071859
"1980-10-31" 75.625 76.5 75.25 76.125 4592000 1.078946
"1980-11-03" 76.25 79.125 76.25 78.75 4886400 1.116151
"1980-11-05" 80 81.5 80 80 8244800 1.155884
"1980-11-06" 80 80.125 79.125 79.25 3705600 1.145048
"1980-11-07" 79.25 79.5 79 79.125 2172800 1.143242
"1980-11-10" 79.5 80.125 79.5 80 2024000 1.155884
"1980-11-11" 80.375 81.75 80.375 81.25 3739200 1.173945
"1980-11-12" 81.25 81.625 80.375 81.25 5379200 1.173945
"1980-11-13" 81.25 82.25 81.25 82.25 7552000 1.188394
"1980-11-14" 82.25 83.625 81.875 82.75 6683200 1.195618
"1980-11-17" 82.75 83.625 82.5 83.625 4312000 1.20826
"1980-11-18" 83.625 85.75 83.625 85.25 6169600 1.231739
"1980-11-19" 85.25 88.5 85.25 86.75 5382400 1.253412
"1980-11-20" 86.75 88.125 86.25 87.5 5027200 1.264248
"1980-11-21" 87.5 88.75 87.125 87.75 3320000 1.267861
"1980-11-24" 87 87 85.5 86.625 3889600 1.251606
"1980-11-25" 86.625 87 84.5 85.875 4553600 1.24077
"1980-11-26" 86.125 87.5 86.125 86.75 4089600 1.253412
"1980-11-28" 86.875 88.375 86.875 87.875 2132800 1.269667
"1980-12-01" 87.875 87.875 85.875 86 2241600 1.242576
"1980-12-02" 86 86.25 83.5 84.625 3598400 1.222709
"1980-12-03" 84.625 84.75 83.75 84 2126400 1.213678
"1980-12-04" 84 84.125 82.375 82.375 3744000 1.1902
"1980-12-05" 81.75 81.75 80.125 80.125 4800000 1.15769
"1980-12-08" 79.5 79.5 78.25 78.5 6112000 1.134211
"1980-12-09" 78.5 79.875 77.75 79.375 4328000 1.146854
"1980-12-10" 79.375 80.875 79.25 79.75 6464000 1.152272
"1980-12-11" 79.375 79.375 77 77.625 6622400 1.121569
"1980-12-12" 78.125 79.25 78.125 78.75 4892800 1.137824
"1980-12-15" 78.75 79.875 78.75 79.125 2446400 1.143242
"1980-12-16" 79.125 82 79.125 81.625 4040000 1.179363
"1980-12-17" 82.375 84.625 82.375 84.375 3816000 1.219097
"1980-12-18" 84.375 85.75 83.375 83.375 5790400 1.204648
"1980-12-19" 83.375 83.375 82 82.25 7188800 1.188394
"1980-12-22" 82.25 82.625 81.125 81.75 3518400 1.181169
"1980-12-23" 81.75 82.125 80 80.375 4457600 1.161302
"1980-12-24" 80.375 80.5 80.125 80.375 1638400 1.161302
"1980-12-26" 80.375 80.875 79.875 80.875 1670400 1.168527
"1980-12-29" 80.875 80.875 80.25 80.25 1313600 1.159496
"1980-12-30" 80.375 81.125 80.375 80.75 1147200 1.166721
"1980-12-31" 80.75 81.625 80.375 80.625 1662400 1.164915
"1981-01-02" 80.625 81.25 80.25 81.125 1457600 1.172139
"1981-01-05" 81.125 81.75 81 81.125 3745600 1.172139
"1981-01-06" 81.125 82 79.75 80.5 3588800 1.163109
"1981-01-07" 79.375 79.375 78 79 6307200 1.141436
"1981-01-08" 78.875 78.875 75.5 76.625 7785600 1.10712
"1981-01-09" 76.625 77.375 75.625 77.375 4798400 1.117957
"1981-01-12" 77.5 78.875 77.5 77.625 8569600 1.121569
"1981-01-13" 77.625 79.25 77.625 79.25 3272000 1.145048
"1981-01-14" 79.25 79.75 78 78.375 3953600 1.132405
"1981-01-15" 78.375 79.875 78.125 79.875 3691200 1.154078
"1981-01-16" 79.875 80.375 79.375 80 5105600 1.155884
"1981-01-19" 80 80.125 79.375 79.75 2507200 1.152272
"1981-01-20" 79.75 79.875 78.25 78.25 3225600 1.130599
"1981-01-21" 78 78 77.125 77.75 2524800 1.123375
"1981-01-22" 77.75 77.75 76.5 76.875 2684800 1.110733
"1981-01-23" 76.75 76.75 76.125 76.125 2179200 1.099896
"1981-01-26" 76.125 76.5 76 76.25 2286400 1.101702
"1981-01-27" 76.25 77.625 76 77.625 3462400 1.121569
"1981-01-28" 77.625 77.75 76.625 76.625 3702400 1.10712
"1981-01-29" 76.625 77.75 76.625 77.5 5672000 1.119763
"1981-01-30" 77.5 78.5 77.25 77.75 8353600 1.123375
"1981-02-02" 77.375 77.375 75.625 75.875 8273600 1.096284
"1981-02-03" 75.375 75.375 74.375 75.375 5320000 1.111024
"1981-02-04" 75.375 75.75 74.625 74.75 4131200 1.101811
"1981-02-05" 74.75 75.25 74.75 75.125 3360000 1.107339
"1981-02-06" 75.125 75.625 74.5 74.75 6836800 1.101811
"1981-02-09" 74.25 74.25 73.125 73.125 4102400 1.077859
"1981-02-10" 73.125 73.375 72.5 72.75 10660800 1.072332
"1981-02-11" 72.75 72.875 71.25 71.25 5089600 1.050222
"1981-02-12" 71.375 72 71.375 71.875 2824000 1.059434
"1981-02-13" 71.875 71.875 71 71.375 3860800 1.052064
"1981-02-17" 71.5 73.125 71.5 73 4329600 1.076016
"1981-02-18" 73 73.25 72.5 72.625 3030400 1.070489
"1981-02-19" 72.5 72.5 71 71 3158400 1.046537
"1981-02-20" 70.625 70.625 70.25 70.5 3940800 1.039167
"1981-02-23" 70.5 71.125 70 70.625 3596800 1.041009
"1981-02-24" 70.625 71.125 70.5 70.625 3803200 1.041009
"1981-02-25" 70.625 71.625 69.75 71.625 3571200 1.055749
"1981-02-26" 71.625 71.875 70.75 71.25 4368000 1.050222
"1981-02-27" 71.25 72 70.875 72 3275200 1.061277
"1981-03-02" 72 73 71.5 72.75 4097600 1.072332
"1981-03-03" 72.625 72.625 71.625 71.75 2083200 1.057592
"1981-03-04" 71.75 71.875 71.25 71.25 2520000 1.050222
"1981-03-05" 71 71 69.5 69.625 2977600 1.026269
"1981-03-06" 69.625 69.875 68.125 69 6251200 1.017057
"1981-03-09" 69.375 70.25 69.375 69.75 3363200 1.028112
"1981-03-10" 70 70.75 70 70.375 6803200 1.037324
"1981-03-11" 70.125 70.125 69.375 69.75 2969600 1.028112
"1981-03-12" 69.875 71.875 69.875 71.75 4112000 1.057592
"1981-03-13" 71.75 71.875 70.125 70.125 6104000 1.033639
"1981-03-16" 70.125 71.125 70 70.75 2860800 1.042852
"1981-03-17" 70.75 71.125 69.625 69.875 6177600 1.029954
"1981-03-18" 69.875 70.125 69.25 69.5 3961600 1.024427
"1981-03-19" 69.375 69.375 67.75 68 7886400 1.002317
"1981-03-20" 68.25 69.125 68.25 68.875 8068800 1.015214
"1981-03-23" 69.125 70.75 69.125 70.75 8096000 1.042852
"1981-03-24" 70.75 71.875 70.25 70.75 7716800 1.042852
"1981-03-25" 70.75 71.75 70.625 71.75 4196800 1.057592
"1981-03-26" 71.75 71.75 70.25 70.25 4681600 1.035482
"1981-03-27" 70.25 70.25 69 69.5 4732800 1.024427
"1981-03-30" 69.5 69.625 69 69 3892800 1.017057
"1981-03-31" 69 69.5 68.25 68.625 5784000 1.011529
"1981-04-01" 68.625 69 68.375 68.875 3913600 1.015214
"1981-04-02" 68.75 68.75 68 68.375 4507200 1.007844
"1981-04-03" 68.375 68.625 68 68.125 6075200 1.004159
"1981-04-06" 68.125 68.25 67.375 68.125 3972800 1.004159
"1981-04-07" 68.125 68.375 67.75 68.125 4753600 1.004159
"1981-04-08" 68.125 68.75 68.125 68.75 2628800 1.013372
"1981-04-09" 68.5 68.5 67 67.875 7524800 1.000474
"1981-04-10" 67.875 68.25 67.375 67.75 4315200 0.998632
"1981-04-13" 67.375 67.375 66.875 67 8670400 0.987577
"1981-04-14" 67 67.25 66.625 66.875 7678400 0.985734
"1981-04-15" 66.875 67.5 66.875 67.5 7926400 0.994947
"1981-04-16" 67.5 67.875 67.125 67.625 6984000 0.996789
"1981-04-20" 67.625 67.75 66.875 67.625 4395200 0.996789
"1981-04-21" 67.625 67.75 67 67 5089600 0.987577
"1981-04-22" 67 67.375 66.75 67.25 6104000 0.991262
"1981-04-23" 67 67 66.25 66.25 6982400 0.976522
"1981-04-24" 66.25 67.625 66.25 67.5 7841600 0.994947
"1981-04-27" 67.5 68.625 67.5 68.5 4582400 1.009687
"1981-04-28" 68.5 68.625 67.5 68.5 5777600 1.009687
"1981-04-29" 68.5 68.5 67.75 68.375 4968000 1.007844
"1981-04-30" 68.375 68.875 68.25 68.5 8030400 1.009687
"1981-05-01" 68.5 69.25 68.375 68.75 5251200 1.013372
"1981-05-04" 68.5 68.5 67.625 67.75 4275200 0.998632
"1981-05-05" 67.75 68.125 67.25 68.125 6878400 1.004159
"1981-05-06" 68.125 68.5 67.625 68 7416000 1.002317
"1981-05-07" 68 68.5 67.875 68.125 9086400 1.004159
"1981-05-08" 68.125 68.25 67.625 68 10814400 1.002317
"1981-05-11" 66.5 66.5 64.75 65 4291200 0.979708
"1981-05-12" 65 65 64.5 65 8396800 0.979708
"1981-05-13" 65 65.125 63.625 64 6780800 0.964636
"1981-05-14" 64 64.75 63.75 64.375 5547200 0.970288
"1981-05-15" 64.375 64.875 64.125 64.5 4852800 0.972172
"1981-05-18" 65 65.75 65 65.625 4876800 0.989128
"1981-05-19" 65.625 65.875 64.25 64.875 7491200 0.977824
"1981-05-20" 64.875 65.125 64.625 64.875 3454400 0.977824
"1981-05-21" 64.875 65 64.25 64.5 3331200 0.972172
"1981-05-22" 64.5 64.625 64 64.375 3435200 0.970288
"1981-05-26" 64.625 67 64.625 66.875 7982400 1.007969
"1981-05-27" 66.875 67.75 66.5 67.375 9041600 1.015505
"1981-05-28" 67.375 67.375 65.25 66 7120000 0.994781
"1981-05-29" 65.75 65.75 64.5 64.75 5227200 0.97594
"1981-06-01" 64.875 65.5 64.875 65.125 5590400 0.981592
"1981-06-02" 65.125 65.75 64.75 65 8289600 0.979708
"1981-06-03" 65 65 64 65 6262400 0.979708
"1981-06-04" 65 65.375 65 65.375 5662400 0.98536
"1981-06-05" 65.5 67 65.5 67 5702400 1.009853
"1981-06-08" 67 67.25 66 66.375 4798400 1.000433
"1981-06-09" 66.375 67 65.875 66.625 3876800 1.004201
"1981-06-10" 66.625 68 66.5 67.75 4665600 1.021157
"1981-06-11" 68 68.375 68 68.25 3600000 1.028694
"1981-06-12" 35.625 35.625 33.25 33.625 3207200 1.013621
"1981-06-15" 34 34.5 34 34.125 3919200 1.028694
"1981-06-16" 34.125 34.125 33.625 33.875 4442400 1.021157
"1981-06-17" 33.875 35.375 33.625 35.375 5649600 1.066375
"1981-06-18" 35.375 35.5 34.625 35 5303200 1.05507
"1981-06-19" 35 35.375 34.625 35.375 5900800 1.066375
"1981-06-22" 35.375 35.625 35.125 35.375 3687200 1.066375
"1981-06-23" 35.125 35.125 34.375 35 5679200 1.05507
"1981-06-24" 35 35 34.625 34.75 3505600 1.047534
"1981-06-25" 34.75 35.375 34.75 35.125 3545600 1.058838
"1981-06-26" 35.125 35.125 34.5 34.75 2628800 1.047534
"1981-06-29" 34.75 34.875 34.375 34.5 2466400 1.039998
"1981-06-30" 34.5 34.5 34.125 34.25 3494400 1.032462
"1981-07-01" 34.25 34.5 33.875 34.125 3422400 1.028694
"1981-07-02" 34.125 34.5 33.25 33.625 4661600 1.013621
"1981-07-06" 33.625 34 33.125 33.75 6731200 1.017389
"1981-07-07" 34 34.5 34 34.375 4860800 1.03623
"1981-07-08" 34.375 35 34.125 34.625 3950400 1.043766
"1981-07-09" 34.625 34.75 34.125 34.625 3790400 1.043766
"1981-07-10" 34.625 34.625 34.25 34.375 2185600 1.03623
"1981-07-13" 34.375 34.625 34.375 34.375 2036000 1.03623
"1981-07-14" 34.375 34.5 34 34.375 3418400 1.03623
"1981-07-15" 34.375 34.5 34 34 5168000 1.024925
"1981-07-16" 34 34.5 34 34.375 3461600 1.03623
"1981-07-17" 34.375 34.5 34.125 34.25 3390400 1.032462
"1981-07-20" 34.25 34.25 33.75 34 3297600 1.024925
"1981-07-21" 33.875 33.875 33.375 33.5 3504000 1.009853
"1981-07-22" 33.5 33.875 33.375 33.625 5834400 1.013621
"1981-07-23" 33.625 34.375 33.5 34.25 4814400 1.032462
"1981-07-24" 34.25 35 34.25 34.75 2852000 1.047534
"1981-07-27" 35 35.625 35 35.5 3297600 1.070143
"1981-07-28" 35.5 35.625 35 35.125 4005600 1.058838
"1981-07-29" 35.125 35.25 34.875 34.875 2217600 1.051302
"1981-07-30" 34.875 35.125 34.75 34.875 3590400 1.051302
"1981-07-31" 34.875 35.125 34.75 34.875 3312000 1.051302
"1981-08-03" 34.875 35.125 34.75 34.875 3729600 1.051302
"1981-08-04" 34.875 35.125 34.75 35.125 2244800 1.058838
"1981-08-05" 35.125 35.625 35.125 35.625 4193600 1.073911
"1981-08-06" 35.625 36 35.5 35.625 3259200 1.073911
"1981-08-07" 35.25 35.25 34.875 35 3921600 1.07776
"1981-08-10" 35 35.375 34.875 35.25 3499200 1.085458
"1981-08-11" 35.25 35.625 35.25 35.5 4324800 1.093157
"1981-08-12" 35.5 35.75 35.125 35.125 6284800 1.081609
"1981-08-13" 35.125 35.125 34.875 34.875 3578400 1.073911
"1981-08-14" 34.875 35.25 34.875 35.125 2952000 1.081609
"1981-08-17" 35.125 35.375 34.75 34.75 5681600 1.070062
"1981-08-18" 34.75 35.125 34 34.75 3471200 1.070062
"1981-08-19" 34.75 34.75 34.125 34.625 2528800 1.066213
"1981-08-20" 34.625 34.875 34.625 34.875 1886400 1.073911
"1981-08-21" 34.625 34.625 34 34.25 2797600 1.054665
"1981-08-24" 34 34 33.125 33.25 6630400 1.023872
"1981-08-25" 33.125 33.125 32.625 33 4832800 1.016174
"1981-08-26" 33 33.25 32.875 33.125 2921600 1.020023
"1981-08-27" 33.125 33.875 32.875 33 2680800 1.016174
"1981-08-28" 33 33.125 32.625 33 3300800 1.016174
"1981-08-31" 33 33.375 32.375 32.5 2580800 1.000777
"1981-09-01" 32.5 33 32.5 33 2335200 1.016174
"1981-09-02" 33 33.25 32.75 32.875 2004800 1.012325
"1981-09-03" 32.875 33.125 32.5 32.75 2428800 1.008475
"1981-09-04" 32.75 32.875 32.125 32.125 3716800 0.98923
"1981-09-08" 32.125 32.25 31.375 31.625 4099200 0.973833
"1981-09-09" 31.625 32.125 31 31.875 4442400 0.981531
"1981-09-10" 32 32.875 32 32.875 7740800 1.012325
"1981-09-11" 32.875 33.75 32.5 33.625 3790400 1.035419
"1981-09-14" 33.25 33.25 32.875 33 1748000 1.016174
"1981-09-15" 33 33 31.875 31.875 4020000 0.981531
"1981-09-16" 31.875 32.125 31.625 31.875 4302400 0.981531
"1981-09-17" 31.875 32.25 31.625 31.625 3413600 0.973833
"1981-09-18" 31.625 31.625 31 31.125 8836000 0.958437
"1981-09-21" 31.125 31.625 31 31.5 3820000 0.969984
"1981-09-22" 31.375 31.375 30.875 31 4396800 0.954587
"1981-09-23" 31 31.5 30.25 30.875 3952000 0.950738
"1981-09-24" 30.875 31.25 30 30.375 8956000 0.935342
"1981-09-25" 30.25 30.25 29.75 30 8906400 0.923794
"1981-09-28" 30 31 29.625 31 6572000 0.954587
"1981-09-29" 31 31.75 30.75 31.25 5356000 0.962286
"1981-09-30" 31.25 31.25 30.875 31.125 2966400 0.958437
"1981-10-01" 31.125 31.125 30 30.75 8905600 0.946889
"1981-10-02" 30.75 31.375 30.625 31.125 6179200 0.958437
"1981-10-05" 31.125 31.5 30.5 30.75 4903200 0.946889
"1981-10-06" 30.75 31.375 30.25 30.75 4740000 0.946889
"1981-10-07" 30.75 30.75 30.375 30.75 5656000 0.946889
"1981-10-08" 30.75 30.875 30.125 30.75 3284800 0.946889
"1981-10-09" 30.75 30.875 30.375 30.5 3652800 0.939191
"1981-10-12" 30.5 30.875 30.375 30.875 2894400 0.950738
"1981-10-13" 30.875 31.125 30.5 30.5 4193600 0.939191
"1981-10-14" 30.5 30.75 30 30 5892000 0.923794
"1981-10-15" 30 30.375 30 30.25 5457600 0.931493
"1981-10-16" 30.25 30.375 30 30.125 3058400 0.927643
"1981-10-19" 30.125 30.375 30.125 30.375 3365600 0.935342
"1981-10-20" 30.375 30.75 30.25 30.625 7003200 0.94304
"1981-10-21" 30.625 30.875 30.375 30.5 4462400 0.939191
"1981-10-22" 30.5 30.625 30.125 30.5 5231200 0.939191
"1981-10-23" 30.375 30.375 30 30.125 5891200 0.927643
"1981-10-26" 30 30 29.5 30 5638400 0.923794
"1981-10-27" 30 30.5 30 30.375 3583200 0.935342
"1981-10-28" 30.375 30.875 30.25 30.625 3592800 0.94304
"1981-10-29" 30.625 30.875 30.125 30.5 2476800 0.939191
"1981-10-30" 30.5 30.625 30.125 30.375 5463200 0.935342
"1981-11-02" 30.375 30.875 30.25 30.5 6960800 0.939191
"1981-11-03" 30.5 31.5 30.375 31.375 8887200 0.966135
"1981-11-04" 31.375 31.625 31.125 31.5 6074400 0.969984
"1981-11-05" 31 31 30.375 30.625 6175200 0.966041
"1981-11-06" 30.625 30.625 30.125 30.125 3424000 0.950269
"1981-11-09" 30.125 30.5 30.125 30.375 3578400 0.958155
"1981-11-10" 30.375 30.5 30.125 30.375 5502400 0.958155
"1981-11-11" 30.375 30.375 29.875 30 6832000 0.946326
"1981-11-12" 30 30.625 30 30.625 9650400 0.966041
"1981-11-13" 30.625 30.75 30.375 30.5 6570400 0.962098
"1981-11-16" 30.5 30.625 30.125 30.625 4353600 0.966041
"1981-11-17" 30.625 30.875 30.5 30.875 4703200 0.973927
"1981-11-18" 30.875 31.375 30.875 31 7548800 0.97787
"1981-11-19" 31 31.25 30.75 31.125 4441600 0.981813
"1981-11-20" 31.25 31.875 31.25 31.625 6444800 0.997585
"1981-11-23" 31.625 32.25 31.625 31.625 5378400 0.997585
"1981-11-24" 31.875 32.25 31.875 32.25 4196800 1.0173
"1981-11-25" 32.25 32.5 32.125 32.375 5383200 1.021243
"1981-11-27" 32.375 32.875 32.25 32.5 3173600 1.025186
"1981-11-30" 32.5 33 32.5 32.75 3769600 1.033072
"1981-12-01" 32.75 33.125 32.5 32.875 4068800 1.037015
"1981-12-02" 32.875 32.875 32.375 32.5 2907200 1.025186
"1981-12-03" 32.5 32.625 32.25 32.625 4184800 1.029129
"1981-12-04" 32.625 33 32.5 32.75 3832800 1.033072
"1981-12-07" 32.75 32.875 32.25 32.375 4310400 1.021243
"1981-12-08" 32.25 32.25 31.5 31.625 4086400 0.997585
"1981-12-09" 31.625 31.875 31.375 31.75 4279200 1.001528
"1981-12-10" 31.75 31.875 31.5 31.75 4014400 1.001528
"1981-12-11" 31.75 31.75 31.125 31.25 4778400 0.985756
"1981-12-14" 31.25 31.375 30.875 31 6683200 0.97787
"1981-12-15" 31 31 30.625 30.875 4088000 0.973927
"1981-12-16" 30.875 30.875 30.625 30.875 4847200 0.973927
"1981-12-17" 30.875 30.875 30.625 30.75 6664800 0.969984
"1981-12-18" 30.75 30.875 30.5 30.875 5682400 0.973927
"1981-12-21" 30.875 31.125 30.625 31 4795200 0.97787
"1981-12-22" 31 31.125 30.75 30.875 4034400 0.973927
"1981-12-23" 30.875 31 30.75 30.875 3580800 0.973927
"1981-12-24" 30.875 31 30.125 30.75 2300000 0.969984
"1981-12-28" 30.75 31 30.625 30.75 2865600 0.969984
"1981-12-29" 30.75 31 30.625 31 3096000 0.97787
"1981-12-30" 31 31.125 30.75 31.125 3098400 0.981813
"1981-12-31" 31.125 31.375 31 31.25 3553600 0.985756
"1982-01-04" 31 31.25 30.75 30.875 5092000 0.973927
"1982-01-05" 30.625 30.875 30.25 30.375 6369600 0.958155
"1982-01-06" 30.25 30.375 30 30.375 10009600 0.958155
"1982-01-07" 30.25 30.375 30.125 30.375 4474400 0.958155
"1982-01-08" 30.375 30.5 30.125 30.25 4304800 0.954212
"1982-01-11" 30.125 30.5 29.75 29.875 8051200 0.942383
"1982-01-12" 29.875 30 29.625 30 4969600 0.946326
"1982-01-13" 30.25 30.5 29.875 30.125 4450400 0.950269
"1982-01-14" 30.125 30.25 30 30.125 4112000 0.950269
"1982-01-15" 30 30.125 29.875 30 4059200 0.946326
"1982-01-18" 30.25 30.5 29.875 30 5849600 0.946326
"1982-01-19" 30 30.25 29.75 30 8116000 0.946326
"1982-01-20" 29.625 29.875 29.375 29.375 8843200 0.926611
"1982-01-21" 29.75 30 29.5 29.875 9488000 0.942383
"1982-01-22" 29.875 30 29.75 30 6584000 0.946326
"1982-01-25" 29.75 29.875 29.625 29.875 4683200 0.942383
"1982-01-26" 30 30.125 29.75 29.875 5512800 0.942383
"1982-01-27" 30.125 30.25 29.875 30 3815200 0.946326
"1982-01-28" 30.25 30.375 30 30.375 7561600 0.958155
"1982-01-29" 30.375 30.75 30 30.625 5608000 0.966041
"1982-02-01" 30.25 30.5 30 30.125 5096800 0.950269
"1982-02-02" 30.25 30.375 30.125 30.375 5932800 0.958155
"1982-02-03" 29.625 29.875 29.25 29.25 4335200 0.970598
"1982-02-04" 29 29.375 28.625 29.125 7520000 0.966451
"1982-02-05" 29 29.25 28.75 29 4962400 0.962303
"1982-02-08" 28.625 28.875 28.375 28.5 5780800 0.945711
"1982-02-09" 28.5 28.75 28.25 28.625 6476800 0.949859
"1982-02-10" 28.625 29.125 28.125 29 5818400 0.962303
"1982-02-11" 29 29.25 28.75 28.875 3220000 0.958155
"1982-02-12" 29 29.125 28.75 28.875 3327200 0.958155
"1982-02-16" 28.75 28.875 28.5 28.5 4288000 0.945711
"1982-02-17" 28.625 28.75 28.375 28.5 3844000 0.945711
"1982-02-18" 28.5 28.625 28.375 28.5 3907200 0.945711
"1982-02-19" 28.5 28.625 28.25 28.625 3077600 0.949859
"1982-02-22" 28.5 28.75 28.125 28.25 4151200 0.937416
"1982-02-23" 28.25 28.375 28 28.25 5144000 0.937416
"1982-02-24" 28.5 28.75 28.125 28.625 4887200 0.949859
"1982-02-25" 28.625 28.875 28.375 28.375 6201600 0.941563
"1982-02-26" 28.5 28.75 28.25 28.75 3821600 0.954007
"1982-03-01" 28.75 28.875 28.5 28.625 6106400 0.949859
"1982-03-02" 28.625 28.875 28.375 28.375 7723200 0.941563
"1982-03-03" 28.125 28.5 27.75 27.875 10182400 0.924972
"1982-03-04" 27.875 28 27.625 27.75 6569600 0.920824
"1982-03-05" 27.875 28.25 27.375 28.125 13356000 0.933268
"1982-03-08" 28.125 28.375 27.75 28.125 11591200 0.933268
"1982-03-09" 28.375 28.75 27.875 28.625 5855200 0.949859
"1982-03-10" 28.875 29.25 28.5 29 11769600 0.962303
"1982-03-11" 29.25 29.375 29 29.25 10025600 0.970598
"1982-03-12" 29.125 29.25 28.875 29 5068000 0.962303
"1982-03-15" 29.25 29.625 28.75 29.375 3857600 0.974746
"1982-03-16" 29.375 29.625 29 29.125 4632000 0.966451
"1982-03-17" 29 29.125 28.875 29 6579200 0.962303
"1982-03-18" 29.125 29.25 28.875 29.125 2493600 0.966451
"1982-03-19" 28.875 29.125 28.625 28.75 3468000 0.954007
"1982-03-22" 28.875 29 28.75 28.875 3774400 0.958155
"1982-03-23" 28.875 29 28.75 28.75 4618400 0.954007
"1982-03-24" 28.875 29 28.75 28.75 5168000 0.954007
"1982-03-25" 28.625 28.875 28.375 28.875 3227200 0.958155
"1982-03-26" 28.5 28.875 28 28.25 7672000 0.937416
"1982-03-29" 28.125 28.25 27.875 28.25 3580800 0.937416
"1982-03-30" 28.375 28.5 28.125 28.375 2648000 0.941563
"1982-03-31" 28.25 28.375 28 28.125 4110400 0.933268
"1982-04-01" 28.25 28.5 28 28.5 3265600 0.945711
"1982-04-02" 28.625 28.875 28.375 28.75 5044800 0.954007
"1982-04-05" 28.5 28.75 28.25 28.375 4841600 0.941563
"1982-04-06" 28.375 28.5 28.25 28.375 5508800 0.941563
"1982-04-07" 28.5 28.625 28.25 28.5 5900800 0.945711
"1982-04-08" 28.5 28.625 28.375 28.5 6107200 0.945711
"1982-04-12" 28.5 28.625 28.25 28.5 4033600 0.945711
"1982-04-13" 28.5 28.625 28.375 28.5 3399200 0.945711
"1982-04-14" 28.375 28.625 28.125 28.25 5918400 0.937416
"1982-04-15" 28.375 28.5 28.125 28.25 5576800 0.937416
"1982-04-16" 28.25 28.375 28 28.25 6534400 0.937416
"1982-04-19" 28.25 28.375 28 28.125 5260800 0.933268
"1982-04-20" 28 28.125 27.875 28 4258400 0.92912
"1982-04-21" 27.75 27.875 27.5 27.75 6937600 0.920824
"1982-04-22" 27.875 28.125 27.625 28.125 7275200 0.933268
"1982-04-23" 28.5 28.75 28.25 28.75 8863200 0.954007
"1982-04-26" 28.625 28.75 28.375 28.5 5516800 0.945711
"1982-04-27" 28.5 28.625 28.25 28.375 6328000 0.941563
"1982-04-28" 28.375 28.5 28.25 28.5 4117600 0.945711
"1982-04-29" 28.5 28.75 28.25 28.375 3356800 0.941563
"1982-04-30" 28.375 28.5 28.125 28.25 4209600 0.937416
"1982-05-03" 28.25 28.5 27.875 28.375 6188800 0.941563
"1982-05-04" 28.625 28.75 28.375 28.625 5696800 0.949859
"1982-05-05" 28.75 28.875 28.625 28.75 6664800 0.954007
"1982-05-06" 29.375 29.625 29 29.5 10153600 0.978894
"1982-05-07" 29.25 29.5 28.875 29 9133600 0.987406
"1982-05-10" 29.125 29.25 28.875 29.125 4613600 0.991662
"1982-05-11" 29.25 29.625 28.875 29.5 7248800 1.004431
"1982-05-12" 29.375 29.625 29.125 29.375 8402400 1.000175
"1982-05-13" 29.25 29.5 28.875 29 9700800 0.987406
"1982-05-14" 29 29.25 28.75 29 4024800 0.987406
"1982-05-17" 28.875 29 28.625 28.75 3683200 0.978894
"1982-05-18" 28.5 28.625 28.375 28.375 3702400 0.966126
"1982-05-19" 28.5 28.625 28.25 28.375 4440800 0.966126
"1982-05-20" 28.375 28.5 28.25 28.25 2949600 0.96187
"1982-05-21" 28.375 28.5 28.125 28.375 4287200 0.966126
"1982-05-24" 28.25 28.375 28.125 28.25 3322400 0.96187
"1982-05-25" 28.375 28.5 28.125 28.25 4863200 0.96187
"1982-05-26" 28.125 28.25 27.875 27.875 4476800 0.949102
"1982-05-27" 28 28.125 27.75 28.125 3285600 0.957614
"1982-05-28" 28 28.125 27.875 28 2929600 0.953358
"1982-06-01" 28.125 28.25 28 28 2857600 0.953358
"1982-06-02" 28.125 28.25 28 28 3676800 0.953358
"1982-06-03" 28.25 28.375 28 28.25 3245600 0.96187
"1982-06-04" 28.125 28.25 27.875 27.875 3529600 0.949102
"1982-06-07" 27.75 27.875 27.625 27.875 4340800 0.949102
"1982-06-08" 27.875 28 27.75 27.875 2846400 0.949102
"1982-06-09" 27.75 28 27.5 27.875 2751200 0.949102
"1982-06-10" 27.875 28.125 27.625 28 6282400 0.953358
"1982-06-11" 28.25 28.5 28 28.125 6459200 0.957614
"1982-06-14" 27.875 28.125 27.625 27.75 3147200 0.944846
"1982-06-15" 27.625 27.75 27.375 27.5 4317600 0.936334
"1982-06-16" 27.375 27.75 27 27.125 5788000 0.923565
"1982-06-17" 27.125 27.25 26.875 27.125 5133600 0.923565
"1982-06-18" 27.125 27.25 26.875 27.25 5501600 0.927821
"1982-06-21" 27.375 27.75 27 27.25 3181600 0.927821
"1982-06-22" 27.25 27.5 27 27.25 3763200 0.927821
"1982-06-23" 27.25 27.5 27 27.5 3422400 0.936334
"1982-06-24" 27.5 27.875 27.125 27.375 4260000 0.932078
"1982-06-25" 27.375 27.5 27.25 27.375 2504000 0.932078
"1982-06-28" 27.5 27.75 27.125 27.625 3671200 0.94059
"1982-06-29" 27.875 28.125 27.5 28 4564800 0.953358
"1982-06-30" 28.125 28.375 27.75 27.75 8300000 0.944846
"1982-07-01" 27.625 27.875 27.25 27.25 4018400 0.927821
"1982-07-02" 27.125 27.25 27 27.125 5221600 0.923565
"1982-07-06" 27 27.125 26.75 26.875 4038400 0.915053
"1982-07-07" 26.875 27 26.625 27 3607200 0.919309
"1982-07-08" 26.625 27 26.25 26.625 6246400 0.906541
"1982-07-09" 26.875 27 26.625 26.875 6688800 0.915053
"1982-07-12" 26.625 27.125 26.125 26.5 9576800 0.902285
"1982-07-13" 26.5 26.75 26.375 26.5 9065600 0.902285
"1982-07-14" 26.625 27.125 26.125 26.5 9576800 0.902285
"1982-07-15" 26.625 26.75 26.375 26.625 5729600 0.906541
"1982-07-16" 26.625 26.875 26.375 26.875 3828000 0.915053
"1982-07-19" 26.875 27.125 26.625 26.625 4228800 0.906541
"1982-07-20" 26.75 26.875 26.5 26.625 5125600 0.906541
"1982-07-21" 26.75 26.875 26.5 26.625 4730400 0.906541
"1982-07-22" 26.75 27 26.5 27 4837600 0.919309
"1982-07-23" 27 27 26.25 26.5 9712000 0.902285
"1982-07-26" 26.625 26.75 26.5 26.75 3501600 0.910797
"1982-07-27" 26.75 26.875 26.5 26.625 5190400 0.906541
"1982-07-28" 26.375 26.625 26.125 26.25 4128800 0.893773
"1982-07-29" 26.25 26.375 26 26.25 4664800 0.893773
"1982-07-30" 26.125 26.375 25.75 26 5988800 0.885261
"1982-08-02" 26.375 26.625 26 26.625 5263200 0.906541
"1982-08-03" 26.625 26.75 26.375 26.5 5400000 0.902285
"1982-08-04" 26.25 26.5 26 26.125 7286400 0.889517
"1982-08-05" 26.125 26.25 25.875 26.25 6208800 0.893773
"1982-08-06" 26.375 26.75 26 26.25 8030400 0.893773
"1982-08-09" 25.25 25.5 24.875 25.5 5844000 0.893773
"1982-08-10" 25.375 25.625 25.125 25.375 7374400 0.889392
"1982-08-11" 25.25 25.375 25.125 25.25 4348800 0.88501
"1982-08-12" 25.25 25.375 25 25 7299200 0.876248
"1982-08-13" 25.125 25.375 24.875 25.375 5368800 0.889392
"1982-08-16" 25.625 25.875 25.25 25.25 6251200 0.88501
"1982-08-17" 26.125 26.75 25.375 26.75 7312800 0.937585
"1982-08-18" 27.25 27.75 26.75 26.875 15877600 0.941967
"1982-08-19" 27.25 27.625 26.875 27.125 7856000 0.950729
"1982-08-20" 27.25 27.5 26.875 27.375 9613600 0.959492
"1982-08-23" 27.625 28.125 27.125 28.125 15656000 0.985779
"1982-08-24" 28 28.375 27.5 27.75 10673600 0.972635
"1982-08-25" 27.75 29 27.75 29 10300000 1.016448
"1982-08-26" 28.875 29.25 28.5 29 15642400 1.016448
"1982-08-27" 28.5 28.875 28.125 28.375 6900000 0.994541
"1982-08-30" 27.875 28.375 27.375 28.125 5424800 0.985779
"1982-08-31" 28.375 28.75 28 28.5 5096800 0.998923
"1982-09-01" 28.125 28.75 27.5 27.75 6370400 0.972635
"1982-09-02" 27.875 28.25 27.5 28.125 4976800 0.985779
"1982-09-03" 29 29.25 28.625 28.875 15133600 1.012066
"1982-09-07" 28.875 29.125 28.5 28.875 7431200 1.012066
"1982-09-08" 29.125 29.5 28.625 29.375 8792000 1.029591
"1982-09-09" 29.625 29.875 29.375 29.5 6296000 1.033973
"1982-09-10" 29.375 29.625 29 29.5 9072800 1.033973
"1982-09-13" 29.25 29.375 29 29.375 4784000 1.029591
"1982-09-14" 29 29.5 28.5 28.75 5937600 1.007685
"1982-09-15" 28.75 29 28.375 28.875 3578400 1.012066
"1982-09-16" 28.75 29 28.5 28.625 4912800 1.003304
"1982-09-17" 28.375 28.75 28 28.125 5216800 0.985779
"1982-09-20" 28 28.125 27.75 28.125 4386400 0.985779
"1982-09-21" 28.5 29.125 27.875 28.25 7360800 0.99016
"1982-09-22" 28 28.5 27.375 27.75 8288000 0.972635
"1982-09-23" 27.875 28 27.625 27.875 5506400 0.977016
"1982-09-24" 28 28.125 27.75 27.875 4261600 0.977016
"1982-09-27" 27.875 28 27.75 27.75 4428000 0.972635
"1982-09-28" 28 28.25 27.75 27.875 3802400 0.977016
"1982-09-29" 27.875 28 27.625 27.875 3651200 0.977016
"1982-09-30" 27.75 28 27.5 28 6306400 0.981398
"1982-10-01" 27.875 28 27.625 27.875 5363200 0.977016
"1982-10-04" 27.75 27.875 27.625 27.875 3764000 0.977016
"1982-10-05" 27.875 28 27.625 27.75 3762400 0.972635
"1982-10-06" 28 28.25 27.75 28.25 5063200 0.99016
"1982-10-07" 28.875 29.125 28.625 29 11932800 1.016448
"1982-10-08" 29.25 29.5 29 29.25 7595200 1.02521
"1982-10-11" 30.25 30.875 29.625 30.625 17075200 1.073404
"1982-10-12" 30.625 31.25 30.375 30.75 19573600 1.077785
"1982-10-13" 31.5 32 30.875 31.625 15037600 1.108454
"1982-10-14" 31.875 32.25 31.375 31.5 14497600 1.104072
"1982-10-15" 30.875 31.25 30.5 30.75 13610400 1.077785
"1982-10-18" 31 31.375 30.625 31.375 8218400 1.099691
"1982-10-19" 31.125 31.5 30.625 31.125 8654400 1.090929
"1982-10-20" 31.25 31.625 30.875 31.625 7219200 1.108454
"1982-10-21" 31.5 32 31 31.375 11719200 1.099691
"1982-10-22" 31.5 31.75 31.25 31.5 7256000 1.104072
"1982-10-25" 30.25 30.625 29.75 29.875 11188000 1.047116
"1982-10-26" 30 30.375 29.625 30 27679200 1.051498
"1982-10-27" 30.125 30.375 29.75 30 6448000 1.051498
"1982-10-28" 29.875 30.125 29.5 29.5 6160800 1.033973
"1982-10-29" 29.5 29.75 29.25 29.625 8724000 1.038354
"1982-11-01" 29.625 30 29.25 30 6145600 1.051498
"1982-11-02" 30.5 30.75 30.125 30.375 6516000 1.064641
"1982-11-03" 30.75 31.25 30.25 31.125 16048800 1.090929
"1982-11-04" 31.375 31.625 31.125 31.5 22572000 1.104072
"1982-11-05" 30.375 30.625 30 30.5 9755200 1.095096
"1982-11-08" 30.25 30.5 29.875 30.125 6811200 1.081632
"1982-11-09" 30.125 30.25 29.875 30.125 9510400 1.081632
"1982-11-10" 30.25 30.5 29.875 30.125 12471200 1.081632
"1982-11-11" 30 30.125 29.75 30 5406400 1.077144
"1982-11-12" 29.75 30.125 29.25 29.375 14486400 1.054703
"1982-11-15" 28.75 29.125 28.375 28.625 10771200 1.027775
"1982-11-16" 28.375 28.625 28 28.25 16152800 1.01431
"1982-11-17" 29.125 29.875 28.375 29 7548000 1.041239
"1982-11-18" 29 29.25 28.625 29.125 7109600 1.045727
"1982-11-19" 29.125 29.75 28.5 28.75 6148800 1.032263
"1982-11-22" 28.625 29.125 28 28.75 6250400 1.032263
"1982-11-23" 28.625 28.875 28.25 28.25 9659200 1.01431
"1982-11-24" 28.5 28.875 28 28.25 8349600 1.01431
"1982-11-26" 28.25 28.375 28.125 28.375 3093600 1.018799
"1982-11-29" 28.375 28.875 27.875 27.875 10577600 1.000846
"1982-11-30" 28 28.125 27.75 28 12124800 1.005334
"1982-12-01" 28.125 28.25 27.875 27.875 9850400 1.000846
"1982-12-02" 28 28.125 27.75 27.875 7580800 1.000846
"1982-12-03" 27.875 28.125 27.625 27.875 9048000 1.000846
"1982-12-06" 27.5 27.875 27.125 27.75 19709600 0.996358
"1982-12-07" 27.875 28 27.625 27.875 10260800 1.000846
"1982-12-08" 27.75 27.875 27.625 27.75 7482400 0.996358
"1982-12-09" 28.125 28.625 27.5 28.5 8060800 1.023287
"1982-12-10" 29 29.375 28.5 29.25 13096800 1.050215
"1982-12-13" 29.25 29.5 29 29.375 7126400 1.054703
"1982-12-14" 29.625 30.125 29 29 7511200 1.041239
"1982-12-15" 28.625 29 28.25 28.5 6354400 1.023287
"1982-12-16" 28.375 28.625 28.125 28.25 7822400 1.01431
"1982-12-17" 28.25 28.5 28 28.25 5966400 1.01431
"1982-12-20" 28 28.375 27.625 27.875 8064800 1.000846
"1982-12-21" 27.875 28.125 27.5 28.125 10059200 1.009822
"1982-12-22" 28.125 28.375 27.75 28.125 7746400 1.009822
"1982-12-23" 28.25 28.5 27.875 28 5652800 1.005334
"1982-12-27" 28.625 29.25 27.875 29.125 5475200 1.045727
"1982-12-28" 29.375 29.75 28.875 29.125 5827200 1.045727
"1982-12-29" 29.375 29.75 29 29.625 5647200 1.06368
"1982-12-30" 29.875 30 29.625 29.875 3984800 1.072656
"1982-12-31" 29.75 29.875 29.5 29.75 2852000 1.068168
"1983-01-03" 29.375 29.875 28.875 29 5436000 1.041239
"1983-01-04" 29.5 30 29 30 6604800 1.077144
"1983-01-05" 30.375 30.5 30.125 30.5 7616800 1.095096
"1983-01-06" 30.875 31.125 30.5 31.125 9916000 1.117537
"1983-01-07" 30.75 31.375 30 30.375 8949600 1.090608
"1983-01-10" 30.75 31.25 30.125 30.875 6990400 1.108561
"1983-01-11" 30.625 31.125 30.125 30.375 8690400 1.090608
"1983-01-12" 30.75 31.125 30.375 30.75 9982400 1.104072
"1983-01-13" 30.75 31 30.5 30.5 4940000 1.095096
"1983-01-14" 30.625 30.75 30.5 30.5 6678400 1.095096
"1983-01-17" 30.75 30.875 30.5 30.5 5996800 1.095096
"1983-01-18" 30.5 30.75 30.25 30.5 8208000 1.095096
"1983-01-19" 30.75 30.875 30.5 30.75 6645600 1.104072
"1983-01-20" 31.25 31.375 31 31.125 11834400 1.117537
"1983-01-21" 30.5 31 30 30.75 8506400 1.104072
"1983-01-24" 30 30.25 29.625 29.75 11413600 1.068168
"1983-01-25" 29.625 30 29.125 29.875 9275200 1.072656
"1983-01-26" 29.75 30.125 29.375 29.625 10451200 1.06368
"1983-01-27" 29.625 29.875 29.375 29.875 6043200 1.072656
"1983-01-28" 29.875 30 29.625 30 6077600 1.077144
"1983-01-31" 30 30.25 29.625 30.125 7390400 1.081632
"1983-02-01" 30 30.25 29.75 30 8378400 1.077144
"1983-02-02" 29.75 29.875 29.5 29.625 11199200 1.06368
"1983-02-03" 30 30.25 29.625 30.125 8931200 1.081632
"1983-02-04" 29.75 30.125 29.25 29.625 11367200 1.090837
"1983-02-07" 29.875 30 29.625 30 6171200 1.104645
"1983-02-08" 29.75 30 29.5 29.625 7312000 1.090837
"1983-02-09" 29.375 29.625 29.125 29.375 8010400 1.081632
"1983-02-10" 29.75 30.25 29.125 30.25 17251200 1.113851
"1983-02-11" 30.125 30.625 29.625 30 7920000 1.104645
"1983-02-14" 29.75 30 29.5 29.75 7264800 1.09544
"1983-02-15" 29.625 29.75 29.5 29.75 6572000 1.09544
"1983-02-16" 29.625 29.875 29.375 29.5 7576800 1.086235
"1983-02-17" 29.5 29.75 29.125 29.25 7586400 1.077029
"1983-02-18" 29.375 29.625 29.125 29.5 6013600 1.086235
"1983-02-22" 29.25 29.875 28.5 28.5 11917600 1.049413
"1983-02-23" 29.125 29.625 28.5 28.75 12576000 1.058619
"1983-02-24" 29.125 29.25 28.875 29.25 10527200 1.077029
"1983-02-25" 29.875 30 29.75 29.75 13516000 1.09544
"1983-02-28" 29.5 29.875 29.125 29.25 7797600 1.077029
"1983-03-01" 29.75 30 29.375 30 7736800 1.104645
"1983-03-02" 30.5 30.875 30 30.875 11392000 1.136864
"1983-03-03" 31.125 31.375 30.75 31.125 13059200 1.14607
"1983-03-04" 30.875 31.125 30.5 30.875 7379200 1.136864
"1983-03-07" 30.875 31 30.75 31 5995200 1.141467
"1983-03-08" 30.625 31 30.25 30.375 5528800 1.118453
"1983-03-09" 30.5 30.75 30.125 30.75 6314400 1.132262
"1983-03-10" 31 31.375 30.625 30.75 14484800 1.132262
"1983-03-11" 30.875 31.125 30.625 31 5626400 1.141467
"1983-03-14" 31 31.25 30.625 30.75 5612000 1.132262
"1983-03-15" 30.875 31 30.625 30.75 5476800 1.132262
"1983-03-16" 30.625 31 30.25 30.25 7208800 1.113851
"1983-03-17" 30.25 30.375 30 30.25 4837600 1.113851
"1983-03-18" 30.25 30.375 30 30.25 3560800 1.113851
"1983-03-21" 30.25 30.375 30 30.375 5176000 1.118453
"1983-03-22" 30.25 30.375 29.75 29.75 15018400 1.09544
"1983-03-23" 29.875 30.125 29.75 30 10368000 1.104645
"1983-03-24" 30 30.25 29.875 30.125 4870400 1.109248
"1983-03-25" 30.125 30.25 29.75 29.875 4383200 1.100043
"1983-03-28" 29.875 29.875 29.5 29.875 5779200 1.100043
"1983-03-29" 29.875 30.125 29.75 30.125 6211200 1.109248
"1983-03-30" 30.375 30.5 30.125 30.375 4360800 1.118453
"1983-03-31" 31.125 31.375 30.25 30.875 13743200 1.136864
"1983-04-04" 30.625 31.125 30.125 31 5975200 1.141467
"1983-04-05" 31.125 31.25 30.125 30.5 5840800 1.123056
"1983-04-06" 30.5 30.75 30.125 30.5 5076000 1.123056
"1983-04-07" 30.75 31 30.625 31 3931200 1.141467
"1983-04-08" 31 31.5 30.875 31.5 7565600 1.159878
"1983-04-11" 31.875 32.125 31.75 32 9403200 1.178288
"1983-04-12" 32.125 32.25 31.875 32.125 7886400 1.182891
"1983-04-13" 31.875 33.75 31.875 32.625 11385600 1.201302
"1983-04-14" 32.875 33 32.125 33 9250400 1.21511
"1983-04-15" 33 33.125 32.375 33 8468000 1.21511
"1983-04-18" 33 33.375 32.75 33.375 7328800 1.228918
"1983-04-19" 33.125 33.375 32.875 33.125 9422400 1.219713
"1983-04-20" 33.25 33.5 33 33.375 5914400 1.228918
"1983-04-21" 33.25 33.375 32.75 32.875 6215200 1.210507
"1983-04-22" 33 33.25 32.875 33.25 6055200 1.224315
"1983-04-25" 33.25 33.5 33 33.125 4804000 1.219713
"1983-04-26" 33.625 34.125 33 34.125 12432000 1.256534
"1983-04-27" 34 34.625 33.375 34.25 11518400 1.261137
"1983-04-28" 34.75 35 34.375 35 11087200 1.288753
"1983-04-29" 35.25 35.5 34.875 35.375 13522400 1.302561
"1983-05-02" 35.5 35.75 35.125 35.75 8616000 1.316369
"1983-05-03" 35.5 35.625 35 35.25 7063200 1.297958
"1983-05-04" 35.5 35.625 35.25 35.5 6222400 1.307164
"1983-05-05" 35.375 35.75 34.875 34.875 7405600 1.28415
"1983-05-06" 35 35.625 34.25 35.25 12093600 1.297958
"1983-05-09" 34.375 34.75 34.25 34.75 5104800 1.307364
"1983-05-10" 34.875 35.125 34.625 34.875 9112000 1.312067
"1983-05-11" 35 35.25 34.375 34.625 6739200 1.302661
"1983-05-12" 34.875 34.875 34 34.25 7005600 1.288553
"1983-05-13" 34.25 34.5 34 34.125 4260800 1.28385
"1983-05-16" 33.75 34.125 33.375 34.125 4688000 1.28385
"1983-05-17" 33.75 34 33.5 33.75 4591200 1.269742
"1983-05-18" 33.75 34 33 33.75 6343200 1.269742
"1983-05-19" 33.625 33.875 33.125 33.125 5747200 1.246228
"1983-05-20" 33.25 33.625 33 33.5 5164800 1.260336
"1983-05-23" 33.375 34.5 33.125 34.5 6370400 1.297958
"1983-05-24" 34.75 35 34.375 35 4332000 1.316769
"1983-05-25" 34.875 35 34.375 34.75 5117600 1.307364
"1983-05-26" 34.75 34.75 33.375 34.5 4366400 1.297958
"1983-05-27" 34.25 34.375 34 34.25 2820800 1.288553
"1983-05-31" 34 34.125 33.75 33.75 3499200 1.269742
"1983-06-01" 33.75 34 33.375 33.75 6588000 1.269742
"1983-06-02" 34 34 33.25 33.5 4608800 1.260336
"1983-06-03" 33.5 34 33.375 33.875 5273600 1.274445
"1983-06-06" 33.625 34.125 33.5 33.875 3120800 1.274445
"1983-06-07" 33.875 34 33.125 33.125 5955200 1.246228
"1983-06-08" 33.125 33.5 32.875 33 5086400 1.241525
"1983-06-09" 33.125 33.25 32.875 33.25 3629600 1.250931
"1983-06-10" 33.125 33.375 32.875 33.375 8776000 1.255634
"1983-06-13" 33.5 34 33.375 34 4806400 1.279147
"1983-06-14" 33.875 34.125 33.625 34.125 3521600 1.28385
"1983-06-15" 33.875 34 33.5 33.875 4296000 1.274445
"1983-06-16" 34 34.5 33.625 34.5 12102400 1.297958
"1983-06-17" 34.375 34.875 33.5 34.625 5992000 1.302661
"1983-06-20" 34.75 35 34.625 34.625 6057600 1.302661
"1983-06-21" 34.5 35.125 34.375 34.75 5169600 1.307364
"1983-06-22" 34.75 35.125 34.375 34.5 8461600 1.297958
"1983-06-23" 34.625 34.75 34.125 34.25 5050400 1.288553
"1983-06-24" 34.125 34.875 33.875 34.25 3292000 1.288553
"1983-06-27" 34.25 34.25 33.75 33.875 2831200 1.274445
"1983-06-28" 34.125 34.125 33.5 33.5 3510400 1.260336
"1983-06-29" 33.5 33.875 33.5 33.75 3323200 1.269742
"1983-06-30" 33.875 34.25 33.75 33.75 2774400 1.269742
"1983-07-01" 34 34.25 33.875 34.25 1948000 1.288553
"1983-07-05" 34 34.25 33.875 34.25 2617600 1.288553
"1983-07-06" 34.375 34.75 34.25 34.75 3626400 1.307364
"1983-07-07" 34.625 35.5 34.375 34.75 7192000 1.307364
"1983-07-08" 34.75 34.75 34.25 34.25 3096000 1.288553
"1983-07-11" 34.5 34.875 34.375 34.875 3336000 1.312067
"1983-07-12" 34.875 34.875 34 34 5369600 1.279147
"1983-07-13" 34 34.5 34 34.375 3021600 1.293256
"1983-07-14" 34.375 34.75 34.375 34.625 5213600 1.302661
"1983-07-15" 34.5 34.625 34 34.25 2731200 1.288553
"1983-07-18" 34.25 34.5 34.125 34.375 2446400 1.293256
"1983-07-19" 34.5 34.625 34.375 34.5 4104000 1.297958
"1983-07-20" 35 35.125 34.625 35.125 6141600 1.321472
"1983-07-21" 35.125 35.25 34.75 35 5315200 1.316769
"1983-07-22" 34.75 35.125 34.375 35 3289600 1.316769
"1983-07-25" 35.125 35.5 34.875 35.375 4217600 1.330878
"1983-07-26" 35.375 35.75 33.625 35.625 4741600 1.340283
"1983-07-27" 35.75 36.5 35.625 36 8982400 1.354391
"1983-07-28" 36.125 36.375 35.875 36.125 6284800 1.359094
"1983-07-29" 36.125 36.25 35.375 35.875 12852800 1.349689
"1983-08-01" 35.875 36.625 35.75 36.5 14796000 1.373202
"1983-08-02" 36.75 36.875 35.5 36.75 9929600 1.382608
"1983-08-03" 36.75 37.125 36.625 37 5708000 1.392013
"1983-08-04" 37.25 37.375 36.5 36.875 9752800 1.387311
"1983-08-05" 36.75 37.25 36.625 37.25 6405600 1.401419
"1983-08-08" 36.875 37.125 36.75 37 16987200 1.392013
"1983-08-09" 35.75 36.125 35.375 36 8537600 1.384323
"1983-08-10" 35.875 37 35.625 36.875 11564800 1.417969
"1983-08-11" 36.75 37 36.5 36.625 7989600 1.408356
"1983-08-12" 36.625 37.25 35.75 36.875 6688000 1.417969
"1983-08-15" 37.375 37.75 37 37.625 10030400 1.446809
"1983-08-16" 37.5 38 37.25 38 7848800 1.461229
"1983-08-17" 38 39 38 38.875 14204000 1.494876
"1983-08-18" 39 39.375 38 38.125 11068000 1.466036
"1983-08-19" 38 38.875 37.875 38.5 6713600 1.480456
"1983-08-22" 38.875 39.25 38.5 38.875 6515200 1.494876
"1983-08-23" 38.75 38.875 38.25 38.375 5283200 1.47565
"1983-08-24" 38.125 38.5 37.75 37.875 6555200 1.456423
"1983-08-25" 37.75 38 37.25 37.5 6420800 1.442003
"1983-08-26" 37.5 37.875 37.25 37.625 4888000 1.446809
"1983-08-29" 37.375 37.625 37.125 37.375 3348000 1.437196
"1983-08-30" 37.375 38 37.375 37.75 3707200 1.451616
"1983-08-31" 37.75 38.25 37.5 38 4248000 1.461229
"1983-09-01" 38.125 38.125 37.75 37.875 3716800 1.456423
"1983-09-02" 37.625 37.875 37.5 37.5 4894400 1.442003
"1983-09-06" 37.75 38.375 37.75 38.125 3850400 1.466036
"1983-09-07" 38.25 38.625 38 38.625 5057600 1.485263
"1983-09-08" 38.625 38.75 38.125 38.5 6147200 1.480456
"1983-09-09" 38.375 39.25 38.25 39.125 7556800 1.50449
"1983-09-12" 39.125 39.25 38 38.375 13075200 1.47565
"1983-09-13" 38.25 38.5 38 38.375 5755200 1.47565
"1983-09-14" 38.5 38.625 38.25 38.5 7450400 1.480456
"1983-09-15" 38.25 38.375 38 38 6184000 1.461229
"1983-09-16" 38 39 37.75 38 4544000 1.461229
"1983-09-19" 38.125 38.5 38 38.125 4438400 1.466036
"1983-09-20" 38.125 38.375 37.75 37.75 4990400 1.451616
"1983-09-21" 37.875 38.25 37 37.5 5888800 1.442003
"1983-09-22" 37.5 38.5 37.25 38.5 4540000 1.480456
"1983-09-23" 37.625 37.75 37.25 37.625 4644800 1.446809
"1983-09-26" 37.625 37.75 37.25 37.25 2906400 1.432389
"1983-09-27" 37.375 37.375 37 37 3680000 1.422776
"1983-09-28" 37 37.125 36.875 36.875 3206400 1.417969
"1983-09-29" 36.875 37.25 36.875 37.125 2903200 1.427583
"1983-09-30" 36.875 37 36.5 36.5 3832000 1.403549
"1983-10-03" 36.5 36.875 36.25 36.625 6844800 1.408356
"1983-10-04" 36.375 36.75 36.375 36.375 5820800 1.398743
"1983-10-05" 36.375 36.625 36.125 36.625 6588800 1.408356
"1983-10-06" 36.75 37.125 36.5 37.125 7052800 1.427583
"1983-10-07" 37 37.25 36.75 37.125 4543200 1.427583
"1983-10-10" 37.125 38.375 37 38.25 5001600 1.470843
"1983-10-11" 38 38.5 37.875 38 7279200 1.461229
"1983-10-12" 38 39.125 38 38.5 6980800 1.480456
"1983-10-13" 38.5 38.625 38.125 38.5 5792800 1.480456
"1983-10-14" 38.5 39 38.25 38.875 6237600 1.494876
"1983-10-17" 38.875 39.375 38.25 39 6894400 1.499683
"1983-10-18" 38.875 39.75 38.875 39.125 6720800 1.50449
"1983-10-19" 39 39.375 38.875 39 6923200 1.499683
"1983-10-20" 39.125 39.25 39 39.25 4904800 1.509296
"1983-10-21" 39.125 39.25 38.75 38.875 5728000 1.494876
"1983-10-24" 38.625 39.375 38.625 39.25 8252800 1.509296
"1983-10-25" 39.625 39.625 38.625 39.125 5477600 1.50449
"1983-10-26" 39 39.125 38.5 38.625 5002400 1.485263
"1983-10-27" 38.25 38.5 37.875 38.375 5276800 1.47565
"1983-10-28" 38.25 38.5 38.125 38.25 5679200 1.470843
"1983-10-31" 38.125 38.5 38 38.25 9323200 1.470843
"1983-11-01" 38.25 39.125 38 39 5016000 1.499683
"1983-11-02" 39 39.75 38.875 39.375 7394400 1.514103
"1983-11-03" 39.375 39.5 39.125 39.125 15346400 1.50449
"1983-11-04" 38.25 38.625 38 38.25 8115200 1.501545
"1983-11-07" 38.125 38.625 38 38.25 4514400 1.501545
"1983-11-08" 38 38.25 38 38 3645600 1.491731
"1983-11-09" 38 38.625 37.875 38.625 6099200 1.516266
"1983-11-10" 38.75 39 38.375 38.75 6746400 1.521173
"1983-11-11" 38.625 38.875 38.375 38.625 7262400 1.516266
"1983-11-14" 38.5 38.625 38.125 38.125 5224800 1.496638
"1983-11-15" 38.125 38.25 37.625 37.625 5333600 1.47701
"1983-11-16" 37.625 37.875 37 37 8726400 1.452475
"1983-11-17" 37.125 37.75 37.125 37.75 3564000 1.481917
"1983-11-18" 37.75 37.875 36.75 36.875 6580000 1.447568
"1983-11-21" 36.75 37.375 36.625 37.125 4888800 1.457382
"1983-11-22" 37 37.875 37 37.5 5954400 1.472103
"1983-11-23" 37.625 38.375 37.625 38 6705600 1.491731
"1983-11-25" 37.875 38 37.625 37.875 6274400 1.486824
"1983-11-28" 37.875 38 37.625 38 3264800 1.491731
"1983-11-29" 37.875 38.5 37.875 38.5 4434400 1.511359
"1983-11-30" 38.125 38.25 37.75 37.75 7746400 1.481917
"1983-12-01" 37.75 38.625 37.625 38.25 5157600 1.501545
"1983-12-02" 38.125 38.625 38.125 38.375 7744000 1.506452
"1983-12-05" 38.25 39.75 38.25 38.75 6707200 1.521173
"1983-12-06" 38.625 38.75 38.25 38.375 5566400 1.506452
"1983-12-07" 38.375 38.875 38.125 38.125 4913600 1.496638
"1983-12-08" 38 38.25 37.75 38.125 7504000 1.496638
"1983-12-09" 38.125 38.875 37.75 38.875 6330400 1.52608
"1983-12-12" 38.375 38.75 38.375 38.75 9173600 1.521173
"1983-12-13" 38.625 38.75 38.25 38.25 5762400 1.501545
"1983-12-14" 38 38.25 37.125 37.875 3564800 1.486824
"1983-12-15" 37.875 37.875 37.25 37.25 5205600 1.462289
"1983-12-16" 37.25 37.625 37 37.625 4648000 1.47701
"1983-12-19" 37.5 37.625 37.375 37.5 2947200 1.472103
"1983-12-20" 37.125 37.25 36.875 36.875 4156800 1.447568
"1983-12-21" 36.875 37.375 36.75 37.125 3932000 1.457382
"1983-12-22" 37.125 37.625 36.875 37.375 4372800 1.467196
"1983-12-23" 37.125 37.375 37 37.125 2632800 1.457382
"1983-12-27" 37 37.75 37 37.625 2724000 1.47701
"1983-12-28" 37.625 38.125 37.625 38.125 3908800 1.496638
"1983-12-29" 37.875 37.875 37.375 37.375 2758400 1.467196
"1983-12-30" 37.125 37.625 37 37.375 2280000 1.467196
"1984-01-03" 37.25 37.25 36.625 36.625 4124800 1.437754
"1984-01-04" 36.625 37.5 36.625 37.125 5274400 1.457382
"1984-01-05" 37.125 37.5 37.125 37.375 6313600 1.467196
"1984-01-06" 37.125 37.875 37 37.375 5912000 1.467196
"1984-01-09" 37.125 37.375 36.875 37 11736000 1.452475
"1984-01-10" 36.875 37.25 36.875 37.125 7994400 1.457382
"1984-01-11" 37 37.625 37 37.5 5396800 1.472103
"1984-01-12" 37.375 37.875 37.375 37.875 3623200 1.486824
"1984-01-13" 37.75 37.875 37.375 37.5 4608800 1.472103
"1984-01-16" 37.625 37.75 37.25 37.5 5558400 1.472103
"1984-01-17" 37.25 37.5 37.125 37.375 4777600 1.467196
"1984-01-18" 37.375 37.875 37.375 37.625 3816000 1.47701
"1984-01-19" 37.625 38.125 37.5 38.125 4986400 1.496638
"1984-01-20" 38.125 38.875 38 38.125 6246400 1.496638
"1984-01-23" 38 38.5 37.875 38.375 4500800 1.506452
"1984-01-24" 38.375 39.125 38.25 38.75 7087200 1.521173
"1984-01-25" 38.75 39.375 38.625 39 10216800 1.530987
"1984-01-26" 39.125 39.25 38.75 38.75 6632800 1.521173
"1984-01-27" 38.625 39.125 38.5 39.125 4832000 1.535894
"1984-01-30" 39 39.5 39 39.5 6891200 1.550615
"1984-01-31" 39.5 39.75 39.125 39.75 5556800 1.56043
"1984-02-01" 39.75 40 39.625 39.875 7402400 1.565337
"1984-02-02" 39.75 39.875 39.25 39.5 7836800 1.550615
"1984-02-03" 39.5 39.875 39.375 39.375 13765600 1.545708
"1984-02-06" 37.5 38.75 37.25 37.75 13592000 1.512651
"1984-02-07" 37.5 37.875 37.125 37.25 7285600 1.492615
"1984-02-08" 37.5 37.625 36.75 36.875 4771200 1.477589
"1984-02-09" 36.25 36.75 36.125 36.375 6238400 1.457554
"1984-02-10" 36.5 37 36.5 36.75 5073600 1.47258
"1984-02-13" 37 37.75 36.5 36.75 3496800 1.47258
"1984-02-14" 36.875 37.125 36.75 36.875 5202400 1.477589
"1984-02-15" 37 37.5 37 37.125 3575200 1.487607
"1984-02-16" 37.125 37.25 36.75 36.875 4684000 1.477589
"1984-02-17" 36.75 37.375 36.625 37.25 4667200 1.492615
"1984-02-21" 37.375 38.125 37.375 37.875 5483200 1.517659
"1984-02-22" 37.875 38.875 37.875 38.375 5324800 1.537694
"1984-02-23" 38.125 38.5 37.875 38.125 5940000 1.527677
"1984-02-24" 38 38.375 38 38.25 7689600 1.532686
"1984-02-27" 38.25 39.75 38.125 39.5 9960000 1.582773
"1984-02-28" 39.5 39.5 38.75 39 8056000 1.562738
"1984-02-29" 38.875 39.125 38.375 38.5 5797600 1.542703
"1984-03-01" 38.75 39.25 38.5 39 6924800 1.562738
"1984-03-02" 39.25 39.625 38.875 39.125 6606400 1.567747
"1984-03-05" 38.5 38.5 38.5 38.5 4024800 1.542703
"1984-03-06" 38.5 39 38.5 38.5 4588800 1.542703
"1984-03-07" 38.25 38.375 36.875 38 4020000 1.522668
"1984-03-08" 37.75 38.5 37.75 38.25 6547200 1.532686
"1984-03-09" 38.25 38.75 38.125 38.625 4653600 1.547712
"1984-03-12" 38.75 39.5 38.625 39.5 8520000 1.582773
"1984-03-13" 39.25 39.375 38.75 38.75 4040000 1.552721
"1984-03-14" 38.625 38.75 38.125 38.25 4902400 1.532686
"1984-03-15" 38.125 39 38 38.75 4307200 1.552721
"1984-03-16" 39 39.5 38 39 6781600 1.562738
"1984-03-19" 38.5 38.875 38.375 38.625 3680000 1.547712
"1984-03-20" 38.75 38.875 38.25 38.375 4575200 1.537694
"1984-03-21" 38.25 38.375 37.875 37.875 3766400 1.517659
"1984-03-22" 38 38 37.125 37.625 5869600 1.507642
"1984-03-23" 37.625 38.125 37.25 38 5436000 1.522668
"1984-03-26" 37.875 38.625 37.75 38.375 3018400 1.537694
"1984-03-27" 38.375 38.875 38.25 38.75 3128800 1.552721
"1984-03-28" 38.75 39.125 38.75 39.125 4426400 1.567747
"1984-03-29" 39.125 39.25 38.25 38.75 3280000 1.552721
"1984-03-30" 38.75 39 38.25 38.625 4226400 1.547712
"1984-04-02" 38.625 38.875 38.25 38.375 3880800 1.537694
"1984-04-03" 38.125 38.5 38.125 38.25 4181600 1.532686
"1984-04-04" 38.25 38.875 38.125 38.5 3088000 1.542703
"1984-04-05" 38.5 38.75 38.25 38.25 6986400 1.532686
"1984-04-06" 38 38.75 38 38.75 4375200 1.552721
"1984-04-09" 38.5 39 38.375 38.875 3918400 1.55773
"1984-04-10" 38.75 39.375 38.75 39.25 5934400 1.572756
"1984-04-11" 39.25 39.875 39.25 39.75 7352800 1.592791
"1984-04-12" 39.75 40.375 39.625 40 10332800 1.602809
"1984-04-13" 40 40.625 39.875 40.125 10672000 1.607817
"1984-04-16" 40.125 40.5 39.875 40.5 7180800 1.622844
"1984-04-17" 40.625 40.75 40.375 40.375 6730400 1.617835
"1984-04-18" 40.25 40.5 40.125 40.375 5050400 1.617835
"1984-04-19" 40.25 40.625 40.125 40.375 9232000 1.617835
"1984-04-23" 40.375 41 40.25 40.75 7732000 1.632861
"1984-04-24" 40.875 42 40.5 41.625 12136000 1.667923
"1984-04-25" 41.625 42.375 41.5 42.125 7947200 1.687958
"1984-04-26" 42.25 43 42.125 42.875 9224000 1.71801
"1984-04-27" 42.75 43.125 42.5 42.625 8128000 1.707993
"1984-04-30" 42.625 42.875 42.5 42.625 7397600 1.707993
"1984-05-01" 42.625 43.125 42.5 43.125 10168000 1.728028
"1984-05-02" 43 43.125 42.75 42.875 5362400 1.71801
"1984-05-03" 42.875 43 42.625 42.625 7948800 1.707993
"1984-05-04" 42.625 42.875 42.5 42.75 6218400 1.713002
"1984-05-07" 42.625 43 42.5 43 12208000 1.723019
"1984-05-08" 41.875 42.25 41.75 42.125 10448000 1.721997
"1984-05-09" 42.125 42.625 41.75 42.125 9320000 1.721997
"1984-05-10" 42.125 42.375 41.875 42.25 9240000 1.727107
"1984-05-11" 42.25 42.5 42.125 42.375 6306400 1.732217
"1984-05-14" 42.375 42.625 42.25 42.25 6803200 1.727107
"1984-05-15" 42.25 42.875 42.25 42.75 9208000 1.747546
"1984-05-16" 42.75 43.125 41.875 42.875 10048000 1.752656
"1984-05-17" 42.75 42.875 42.5 42.625 5760800 1.742436
"1984-05-18" 42.75 42.875 42.375 42.625 4564800 1.742436
"1984-05-21" 42.625 42.875 42.375 42.375 5310400 1.732217
"1984-05-22" 42.25 42.5 42.125 42.25 7560000 1.727107
"1984-05-23" 42.125 42.375 41.875 41.875 7047200 1.711778
"1984-05-24" 41.75 41.75 39.75 40 14808000 1.635131
"1984-05-25" 39.875 41.25 39.75 41.125 10432000 1.681119
"1984-05-29" 41.125 41.625 41.125 41.375 5716000 1.691338
"1984-05-30" 41.375 41.5 40.25 40.375 19528000 1.65046
"1984-05-31" 40.125 40.25 39.625 39.875 7495200 1.630021
"1984-06-01" 40 40.75 40 40.375 6832000 1.65046
"1984-06-04" 40.5 40.875 40.25 40.625 6964800 1.66068
"1984-06-05" 40.5 40.5 40 40.125 8752000 1.640241
"1984-06-06" 40.125 40.5 40 40.5 11504000 1.65557
"1984-06-07" 40.25 40.5 40.125 40.375 23488000 1.65046
"1984-06-08" 40.25 40.75 40.25 40.625 4315200 1.66068
"1984-06-11" 40.5 40.75 40.125 40.5 11368000 1.65557
"1984-06-12" 40.375 40.375 40 40.25 6790400 1.64535
"1984-06-13" 40.25 40.5 40.125 40.25 4629600 1.64535
"1984-06-14" 40.125 40.375 40 40.25 4964000 1.64535
"1984-06-15" 40.125 40.125 38.5 38.5 14294400 1.573813
"1984-06-18" 38.5 39.5 38.25 39.25 8696000 1.604472
"1984-06-19" 39.25 40.125 39.25 39.875 5119200 1.630021
"1984-06-20" 39.625 41 39.5 40.875 6940800 1.670899
"1984-06-21" 40.625 40.875 40.375 40.375 5826400 1.65046
"1984-06-22" 40.375 40.625 40.125 40.25 6056000 1.64535
"1984-06-25" 40.125 40.5 40 40 8776000 1.635131
"1984-06-26" 40 40.375 39.875 39.875 6365600 1.630021
"1984-06-27" 39.875 40.125 39.75 39.75 4407200 1.624911
"1984-06-28" 39.875 40.5 39.875 40.25 4552000 1.64535
"1984-06-29" 40.375 41 40.375 40.875 7139200 1.670899
"1984-07-02" 40.75 41 40.375 40.75 3652800 1.665789
"1984-07-03" 40.5 40.75 40.125 40.625 4074400 1.66068
"1984-07-05" 40.625 40.875 40.625 40.625 4763200 1.66068
"1984-07-06" 40.5 40.875 40.5 40.75 4029600 1.665789
"1984-07-09" 40.625 41.125 40.5 41 5740800 1.676009
"1984-07-10" 40.75 41 40.5 40.75 9528000 1.665789
"1984-07-11" 40.5 40.75 40.375 40.5 5740800 1.65557
"1984-07-12" 40.375 40.625 40.25 40.375 5317600 1.65046
"1984-07-13" 40.375 41 40.375 40.625 6228800 1.66068
"1984-07-16" 40.625 41 40.375 40.875 5750400 1.670899
"1984-07-17" 40.875 41.5 40.875 41.25 5134400 1.686229
"1984-07-18" 41.125 41.25 40.875 41 6676000 1.676009
"1984-07-19" 41 41.375 40.875 41.125 4958400 1.681119
"1984-07-20" 41.125 41.375 40.875 41.125 7012800 1.681119
"1984-07-23" 40.875 41.25 40.75 41.125 6149600 1.681119
"1984-07-24" 41.375 41.625 41.125 41.125 5351200 1.681119
"1984-07-25" 41 41.25 41 41 7292000 1.676009
"1984-07-26" 41.5 41.75 41.375 41.375 5764800 1.691338
"1984-07-27" 41.25 41.375 40.5 40.5 8408000 1.65557
"1984-07-30" 40.25 40.25 39.125 39.25 11392000 1.604472
"1984-07-31" 38.75 38.875 38 38.375 13720000 1.568704
"1984-08-01" 38.375 39.125 38.375 38.875 10936000 1.589143
"1984-08-02" 38.75 38.875 38 38 11424000 1.553374
"1984-08-03" 38.5 39.25 38 39.125 18856000 1.599362
"1984-08-06" 38.875 40.125 38.625 39.625 17608000 1.619801
"1984-08-07" 38.375 40.125 38.25 39.625 11576000 1.65531
"1984-08-08" 39.625 40.625 39.625 39.875 14312000 1.665753
"1984-08-09" 39.875 41.375 39.875 41.125 11256000 1.717971
"1984-08-10" 41.5 42 41.25 41.375 11936000 1.728415
"1984-08-13" 41 41.25 40.5 41.25 7363200 1.723193
"1984-08-14" 41.25 41.375 40.75 41 9024000 1.712749
"1984-08-15" 41 41.375 41 41.25 5601600 1.723193
"1984-08-16" 41 41.5 41 41.125 5584800 1.717971
"1984-08-17" 41.375 41.5 41.25 41.375 5788800 1.728415
"1984-08-20" 41.375 41.875 41.375 41.75 5659200 1.74408
"1984-08-21" 41.75 42.625 41.625 42.5 11312000 1.775411
"1984-08-22" 42.5 43 42.375 42.75 10392000 1.785855
"1984-08-23" 42.75 43 42.5 42.5 7462400 1.775411
"1984-08-24" 42.5 42.875 42.5 42.75 6816000 1.785855
"1984-08-27" 42.625 43 42.375 43 5034400 1.796298
"1984-08-28" 42.875 43.25 42.25 43.25 8264000 1.806742
"1984-08-29" 43.25 43.75 43.125 43.375 7279200 1.811964
"1984-08-30" 43.375 43.5 43.125 43.25 6680000 1.806742
"1984-08-31" 43 43.25 42.75 43 7234400 1.796298
"1984-09-04" 42.875 43 42.75 42.875 4476800 1.791076
"1984-09-05" 42.875 43.375 42.875 43.25 9040000 1.806742
"1984-09-06" 43.375 43.75 43.25 43.75 6646400 1.827629
"1984-09-07" 43.75 44 43.5 43.5 5865600 1.817185
"1984-09-10" 43.375 44.5 43.375 44.125 10376000 1.843294
"1984-09-11" 44.5 44.625 44.125 44.125 8696000 1.843294
"1984-09-12" 44 44.625 44 44.5 9392000 1.85896
"1984-09-13" 44.625 45 44.5 44.875 10728000 1.874625
"1984-09-14" 44.875 45.125 44.5 44.75 10160000 1.869403
"1984-09-17" 44.625 44.875 44.5 44.5 8728000 1.85896
"1984-09-18" 44.375 44.625 44.25 44.25 11384000 1.848516
"1984-09-19" 44.125 45 44 44.5 8887200 1.85896
"1984-09-20" 44.375 44.75 44.25 44.5 6752800 1.85896
"1984-09-21" 44.375 44.875 43.625 43.625 9847200 1.822407
"1984-09-24" 43.625 43.875 42.625 43.625 6692800 1.822407
"1984-09-25" 43.625 44.5 43.625 44.5 6604000 1.85896
"1984-09-26" 44.625 45.375 44.375 44.875 11208000 1.874625
"1984-09-27" 45.125 45.375 45 45 5579200 1.879847
"1984-09-28" 45 45.125 44.75 44.75 3953600 1.869403
"1984-10-01" 44.625 44.875 44.5 44.75 5149600 1.869403
"1984-10-02" 44.75 45.375 44.75 44.875 6156000 1.874625
"1984-10-03" 44.875 45 44.5 44.5 5127200 1.85896
"1984-10-04" 44.5 45 44.5 44.875 5564000 1.874625
"1984-10-05" 44.875 45.125 44.75 44.875 5816000 1.874625
"1984-10-08" 44.875 45.125 44.875 45 3731200 1.879847
"1984-10-09" 45.125 45.25 44.875 44.875 6872000 1.874625
"1984-10-10" 45 45.125 44.75 45.125 7661600 1.885069
"1984-10-11" 45 45.25 45 45.25 6000000 1.890291
"1984-10-12" 45.25 45.5 45 45.125 8000000 1.885069
"1984-10-15" 45 45.5 45 45.25 5480000 1.890291
"1984-10-16" 45.125 45.25 44.75 44.75 12632000 1.869403
"1984-10-17" 44.625 44.75 42.375 42.875 16904000 1.791076
"1984-10-18" 42.25 42.75 41.375 42.5 26608000 1.775411
"1984-10-19" 42 42.125 41 41.5 18288000 1.733637
"1984-10-22" 41.25 41.375 41 41.25 14400000 1.723193
"1984-10-23" 41.5 41.625 41.375 41.5 8184000 1.733637
"1984-10-24" 41.5 42.25 41.5 42.25 6857600 1.764967
"1984-10-25" 42.5 43.125 42.25 42.625 11024000 1.780633
"1984-10-26" 42.5 43.5 42.375 43.25 5408000 1.806742
"1984-10-29" 43 43.25 42.75 43.125 6756000 1.80152
"1984-10-30" 43 44.25 43 44 8176000 1.838073
"1984-10-31" 44 44 43.75 43.75 5923200 1.827629
"1984-11-01" 43.875 44.625 43.875 44.25 12800000 1.848516
"1984-11-02" 43.5 44 43.5 43.75 5747200 1.863424
"1984-11-05" 43.75 44.125 43.75 44.125 6496000 1.879396
"1984-11-06" 44.125 44.875 44.125 44.875 8264000 1.91134
"1984-11-07" 44.875 44.875 44.25 44.625 10496000 1.900692
"1984-11-08" 44.5 44.5 44.125 44.375 9056000 1.890044
"1984-11-09" 44.375 44.5 43.625 43.75 6675200 1.863424
"1984-11-12" 43.75 43.875 43.375 43.75 6162400 1.863424
"1984-11-13" 43.75 43.875 43.25 43.375 7451200 1.847451
"1984-11-14" 43.25 44 43.25 43.75 5811200 1.863424
"1984-11-15" 43.75 44 43.125 43.875 6067200 1.868748
"1984-11-16" 43.875 44.125 43.375 43.5 5695200 1.852776
"1984-11-19" 43.5 43.625 43.25 43.25 4158400 1.842127
"1984-11-20" 43.25 44 43.125 43.875 8616000 1.868748
"1984-11-21" 43.75 44 43.625 43.875 6097600 1.868748
"1984-11-23" 43.875 44 43.75 43.875 2252800 1.868748
"1984-11-26" 43.5 43.75 43.125 43.25 5187200 1.842127
"1984-11-27" 43 43.75 42.875 43.5 7371200 1.852776
"1984-11-28" 43.375 43.625 42.75 42.875 5518400 1.826155
"1984-11-29" 42.75 43.125 42.75 43 4682400 1.831479
"1984-11-30" 42.875 43.25 42.875 43.25 4360800 1.842127
"1984-12-03" 43.375 43.375 43.125 43.375 6960000 1.847451
"1984-12-04" 43.375 43.75 43.25 43.5 5204800 1.852776
"1984-12-05" 43.375 43.625 43.125 43.25 3407200 1.842127
"1984-12-06" 43.25 43.625 43.25 43.375 3342400 1.847451
"1984-12-07" 43.375 44 43.375 43.75 4416000 1.863424
"1984-12-10" 43.75 44.875 43.625 44.75 8912000 1.906016
"1984-12-11" 44.625 44.625 44 44.125 7019200 1.879396
"1984-12-12" 44 44.125 43.375 43.875 8264000 1.868748
"1984-12-13" 43.625 43.75 43.125 43.125 6435200 1.836803
"1984-12-14" 43.125 43.75 43.125 43.375 4767200 1.847451
"1984-12-17" 43.25 43.75 42.5 43.75 5431200 1.863424
"1984-12-18" 43.75 45 43.25 44.875 13240000 1.91134
"1984-12-19" 44.875 45 43.5 43.5 15648000 1.852776
"1984-12-20" 43.5 44.125 43.375 44 6758400 1.874072
"1984-12-21" 44 44.25 43.5 43.875 11640000 1.868748
"1984-12-24" 44 44.625 43.875 44.5 3304800 1.895368
"1984-12-26" 44.5 44.75 44.375 44.5 1711200 1.895368
"1984-12-27" 44.25 44.5 44.125 44.375 4549600 1.890044
"1984-12-28" 44.375 44.875 44.25 44.75 5003200 1.906016
"1984-12-31" 44.875 45 44.75 45 4486400 1.916664
"1985-01-02" 44.875 44.875 44.5 44.5 5212800 1.895368
"1985-01-03" 44.5 44.75 44.375 44.5 6864000 1.895368
"1985-01-04" 44.375 44.5 44.125 44.25 4941600 1.88472
"1985-01-07" 44.375 44.875 44.375 44.625 8368000 1.900692
"1985-01-08" 44.625 44.75 44.5 44.625 5036800 1.900692
"1985-01-09" 44.625 44.875 44.375 44.75 6177600 1.906016
"1985-01-10" 44.75 45.375 44.75 45.25 7907200 1.927312
"1985-01-11" 45.25 45.25 44.75 45 5353600 1.916664
"1985-01-14" 44.75 45.75 44.625 45.625 10064000 1.943285
"1985-01-15" 45.75 46 44.5 45.625 9904000 1.943285
"1985-01-16" 45.875 46.375 45.75 46.125 7708800 1.964581
"1985-01-17" 46.25 46.25 45.75 46 6864000 1.959257
"1985-01-18" 46 46.875 46 46.625 5652800 1.985877
"1985-01-21" 46.75 48.375 46.625 48.125 8136000 2.049766
"1985-01-22" 48.125 48.5 47.75 48.25 1581600 2.05509
"1985-01-23" 48.125 48.25 47.625 48.125 9072000 2.049766
"1985-01-24" 47.875 47.875 44.25 47 8960000 2.001849
"1985-01-25" 46.5 46.75 46 46 11264000 1.959257
"1985-01-28" 45.5 46.25 45 45.75 11112000 1.948609
"1985-01-29" 45.875 47 45.625 46.875 6282400 1.996525
"1985-01-30" 46.875 47.875 46.75 47.75 10768000 2.033794
"1985-01-31" 47.5 48.375 47.5 48 13064000 2.044442
"1985-02-01" 47.75 48.375 47.5 48.375 14872000 2.060414
"1985-02-04" 47.375 47.875 47.25 47.75 9216000 2.070169
"1985-02-05" 47.75 47.875 46.75 47.25 6960800 2.048492
"1985-02-06" 47 47.125 46.25 46.5 7762400 2.015976
"1985-02-07" 46.5 47 46.5 46.75 5266400 2.026815
"1985-02-08" 46.875 47.875 46.75 47.75 9224000 2.070169
"1985-02-11" 47.75 47.75 47.125 47.25 6700000 2.048492
"1985-02-12" 47 47.5 46.75 47.375 6103200 2.053911
"1985-02-13" 47.375 48 47.125 47.875 6912000 2.075588
"1985-02-14" 47.75 48 47.625 47.75 6084000 2.070169
"1985-02-15" 47.625 47.875 47.25 47.375 4931200 2.053911
"1985-02-19" 47.125 47.75 47.125 47.25 4155200 2.048492
"1985-02-20" 46.875 46.875 46.125 46.375 4505600 2.010557
"1985-02-21" 46.25 46.625 46.25 46.25 7216800 2.005137
"1985-02-22" 46.25 46.75 46.25 46.375 5023200 2.010557
"1985-02-25" 46.25 47.5 46.125 47.25 24568000 2.048492
"1985-02-26" 47.25 48 47.125 47.75 6654400 2.070169
"1985-02-27" 47.75 48.125 47.5 48 7968800 2.081007
"1985-02-28" 47.875 48 47.375 47.5 5376800 2.05933
"1985-03-01" 47.625 48.625 47.375 48.25 8112000 2.091846
"1985-03-04" 48.25 48.875 48.25 48.625 6571200 2.108104
"1985-03-05" 48.5 49.5 48.375 49.25 7043200 2.1352
"1985-03-06" 49.375 49.625 48.375 48.375 7936800 2.097265
"1985-03-07" 48.25 48.875 48.125 48.625 7349600 2.108104
"1985-03-08" 48.75 48.875 48.25 48.25 6816000 2.091846
"1985-03-11" 48.25 49 48 48.875 6434400 2.118942
"1985-03-12" 48.875 50 48.375 50 7769600 2.167716
"1985-03-13" 49.625 49.875 49.25 49.25 4193600 2.1352
"1985-03-14" 49.125 49.5 49 49.125 5641600 2.129781
"1985-03-15" 49.125 49.375 48.25 48.625 8408000 2.108104
"1985-03-18" 48.5 49 48.5 48.75 5096000 2.113523
"1985-03-19" 48.625 49.375 48.5 49.125 7247200 2.129781
"1985-03-20" 49.25 49.625 49.125 49.5 6450400 2.146039
"1985-03-21" 49.5 50.125 49.5 49.75 7012000 2.156877
"1985-03-22" 49.75 49.875 49.375 49.375 4613600 2.14062
"1985-03-25" 49.5 50 49.25 50 5683200 2.167716
"1985-03-26" 50 50.875 50 50.5 6871200 2.189393
"1985-03-27" 50.5 50.625 50 50 4656000 2.167716
"1985-03-28" 50 50.125 49.75 49.75 4091200 2.156877
"1985-03-29" 49.5 50.25 49.5 50.25 4106400 2.178555
"1985-04-01" 49.875 50.375 49.875 50.25 4249600 2.178555
"1985-04-02" 50.125 50.375 49.625 49.625 3600800 2.151458
"1985-04-03" 49.625 49.75 49.5 49.75 4840000 2.156877
"1985-04-04" 49.625 50.125 49.5 50 4166400 2.167716
"1985-04-08" 50.25 50.5 50 50.125 3330400 2.173135
"1985-04-09" 50.125 50.625 50.125 50.5 3653600 2.189393
"1985-04-10" 50.75 53.75 50.625 50.75 4124000 2.200232
"1985-04-11" 50.875 51.125 50.75 50.875 5793600 2.205651
"1985-04-12" 51 51.125 50.75 51 2084800 2.21107
"1985-04-15" 50.875 51.5 50.875 51.375 2897600 2.227328
"1985-04-16" 51.375 51.875 51.25 51.75 4982400 2.243586
"1985-04-17" 51.75 53 51.75 53 5602400 2.297779
"1985-04-18" 52.5 53.625 52.5 52.875 5625600 2.29236
"1985-04-19" 52.875 54 52.75 53.875 5520800 2.335714
"1985-04-22" 54.125 54.125 52.75 52.75 8064000 2.28694
"1985-04-23" 52 52.5 51.875 52.375 9776000 2.270683
"1985-04-24" 52.25 52.375 51.875 51.875 5168800 2.249005
"1985-04-25" 52 52.875 52 52.75 5619200 2.28694
"1985-04-26" 52.625 52.875 51.75 51.875 6221600 2.249005
"1985-04-29" 51.75 52.5 51.5 51.5 6112800 2.232748
"1985-04-30" 51.375 52.375 51.125 51.5 5667200 2.232748
"1985-05-01" 51.625 52.125 51.5 51.875 5053600 2.249005
"1985-05-02" 51.75 52.125 51.625 52 3501600 2.254425
"1985-05-03" 52.125 52.375 51.75 51.75 3980000 2.243586
"1985-05-06" 51.875 52.75 51.75 52.25 5494400 2.265263
"1985-05-07" 51.375 51.625 51.125 51.125 5628000 2.253144
"1985-05-08" 50.875 51.25 49.875 50.25 5962400 2.214581
"1985-05-09" 50 50.125 49.25 50 5925600 2.203563
"1985-05-10" 50 50.125 49.75 50 7182400 2.203563
"1985-05-13" 50.125 50.625 50 50.5 6776000 2.225599
"1985-05-14" 50.5 51 50 50.625 5948000 2.231108
"1985-05-15" 50.375 51 50.375 50.75 7103200 2.236617
"1985-05-16" 50.625 51.5 50.625 51.5 6594400 2.26967
"1985-05-17" 51.25 52.75 51.125 52.125 6152800 2.297215
"1985-05-20" 51.875 52.5 51.875 52.375 6885600 2.308233
"1985-05-21" 52.25 52.875 52.125 52.75 8960000 2.324759
"1985-05-22" 52.625 52.875 52.5 52.75 4424000 2.324759
"1985-05-23" 52.625 53.375 52.125 53.25 4157600 2.346795
"1985-05-24" 53.125 53.75 53.125 53.75 5324000 2.368831
"1985-05-28" 53.625 54 53.25 53.375 4523200 2.352304
"1985-05-29" 53.25 53.375 53 53.25 4593600 2.346795
"1985-05-30" 53.125 53.875 53.125 53.5 8128000 2.357813
"1985-05-31" 53.5 54.25 53.375 54 7376800 2.379848
"1985-06-03" 54 54.125 52.25 52.625 11752000 2.31925
"1985-06-04" 52.25 52.875 52 52.75 10032000 2.324759
"1985-06-05" 52.75 53 51.75 51.875 7427200 2.286197
"1985-06-06" 51.375 51.625 51 51.625 8080000 2.275179
"1985-06-07" 51.5 51.5 49.875 50 6546400 2.203563
"1985-06-10" 50.125 51.625 50.125 51.5 6198400 2.26967
"1985-06-11" 51.5 52.125 51.25 51.875 5304800 2.286197
"1985-06-12" 51.875 52.75 51.125 52.375 3528800 2.308233
"1985-06-13" 52.25 54.5 51.875 52 8720000 2.291706
"1985-06-14" 52.375 53.375 52.125 53 5204000 2.335777
"1985-06-17" 52.875 52.875 51.875 52 5714400 2.291706
"1985-06-18" 51.875 53 51.875 52.625 4882400 2.31925
"1985-06-19" 52.625 52.625 51.75 51.875 3869600 2.286197
"1985-06-20" 51.625 51.875 51.25 51.75 5146400 2.280688
"1985-06-21" 51.5 53 51.5 53 9136000 2.335777
"1985-06-24" 52.625 53.125 52.5 53 4410400 2.335777
"1985-06-25" 53.125 53.75 52.125 53.375 5776000 2.352304
"1985-06-26" 53.375 54 53.375 53.5 5196800 2.357813
"1985-06-27" 53.875 54 53.5 53.75 4593600 2.368831
"1985-06-28" 53.75 54 53.5 53.875 4660800 2.37434
"1985-07-01" 53.625 53.875 52.5 52.625 3927200 2.31925
"1985-07-02" 51.75 52.625 51.375 51.875 8592000 2.286197
"1985-07-03" 51.75 52.125 51.75 51.875 4364800 2.286197
"1985-07-05" 51.75 53 51.75 52.75 9800000 2.324759
"1985-07-08" 52.625 52.75 52 52.625 20208000 2.31925
"1985-07-09" 52.75 53.5 52.5 53.125 5604000 2.341286
"1985-07-10" 53 53.25 52.125 53.125 4825600 2.341286
"1985-07-11" 53.125 53.5 52.5 52.625 3689600 2.31925
"1985-07-12" 52.375 52.5 51.875 52.375 6165600 2.308233
"1985-07-15" 52.375 53 52.125 52.25 4024800 2.302724
"1985-07-16" 52.125 52.5 51.875 52.375 5246400 2.308233
"1985-07-17" 52.375 52.875 52.375 52.75 5127200 2.324759
"1985-07-18" 52.625 53.125 52.375 52.5 6357600 2.313742
"1985-07-19" 52.25 52.875 52.125 52.75 6259200 2.324759
"1985-07-22" 52.75 52.75 52.125 52.25 3311200 2.302724
"1985-07-23" 52 52.625 51.25 51.625 6949600 2.275179
"1985-07-24" 51.5 53.125 51.5 52.875 8800000 2.330268
"1985-07-25" 52.875 53.25 51.875 53.125 11208000 2.341286
"1985-07-26" 53 53.25 52.875 53 3972000 2.335777
"1985-07-29" 52.75 53 52 52 3932800 2.291706
"1985-07-30" 51.875 53 51.875 52.75 3834400 2.324759
"1985-07-31" 52.625 53 52.375 52.5 5528800 2.313742
"1985-08-01" 52.625 52.625 51.875 52 4316000 2.291706
"1985-08-02" 51.875 52.25 51.75 51.75 3887200 2.280688
"1985-08-05" 51.75 52.25 51.625 52.125 5190400 2.297215
"1985-08-06" 52.25 52.5 51.25 51.5 8080000 2.26967
"1985-08-07" 50.625 50.875 50.5 50.625 6060000 2.26855
"1985-08-08" 50.5 51.5 50.5 51.375 4108800 2.302158
"1985-08-09" 51.625 51.75 51.25 51.25 3380000 2.296557
"1985-08-12" 51.25 51.625 51.125 51.375 3364800 2.302158
"1985-08-13" 51.5 52.5 51.25 51.375 3734400 2.302158
"1985-08-14" 51.25 51.875 51.25 51.625 4964000 2.313361
"1985-08-15" 51.75 52.25 51.625 51.875 4036800 2.324564
"1985-08-16" 51.625 51.875 50.75 50.75 6376000 2.274151
"1985-08-19" 50.875 51.125 50.875 51 10136000 2.285354
"1985-08-20" 50.875 51.375 50.875 51.125 5448800 2.290955
"1985-08-21" 51.125 51.5 51.125 51.25 3664800 2.296557
"1985-08-22" 51.25 51.25 50.5 50.75 3778400 2.274151
"1985-08-23" 50.5 50.875 50.5 50.875 2838400 2.279753
"1985-08-26" 50.75 51.5 50.75 51.125 2528000 2.290955
"1985-08-27" 51.375 51.5 51.25 51.25 3293600 2.296557
"1985-08-28" 51.25 51.5 51.125 51.25 3656800 2.296557
"1985-08-29" 51.25 52 51.25 51.875 4385600 2.324564
"1985-08-30" 52 52.875 51.875 52.75 6088800 2.363773
"1985-09-03" 52.75 52.75 52.125 52.125 4028000 2.335766
"1985-09-04" 52.125 52.25 51.875 51.875 4012000 2.324564
"1985-09-05" 52.125 52.375 52 52.125 3482400 2.335766
"1985-09-06" 52.125 52.625 52.125 52.5 4119200 2.35257
"1985-09-09" 52.5 52.75 52.25 52.375 2073600 2.346969
"1985-09-10" 52 52.375 51.875 52.25 5173600 2.341368
"1985-09-11" 52.125 52.25 51.875 52.125 4209600 2.335766
"1985-09-12" 52 52.125 51.625 51.75 4127200 2.318962
"1985-09-13" 51.875 52.125 51.125 51.125 6085600 2.290955
"1985-09-16" 50.75 51 50.625 50.75 4366400 2.274151
"1985-09-17" 50.75 51.125 49.625 50 7368800 2.240543
"1985-09-18" 49.75 49.875 49.5 49.75 5021600 2.229341
"1985-09-19" 49.625 50.25 49.375 50.125 7616000 2.246145
"1985-09-20" 50.25 50.25 49.75 49.75 7288000 2.229341
"1985-09-23" 50.125 50.625 50.125 50.375 5756800 2.257347
"1985-09-24" 50.25 50.5 49.75 49.75 6461600 2.229341
"1985-09-25" 49.75 49.875 49 49 7848000 2.195732
"1985-09-26" 48.625 50 48.375 50 9168000 2.240543
"1985-09-30" 50.75 51.875 50.375 51.875 9904000 2.324564
"1985-10-01" 52 53 52 53 14528000 2.374976
"1985-10-02" 53 53.25 52.375 52.5 9520000 2.35257
"1985-10-03" 52.375 52.625 52.25 52.375 7192800 2.346969
"1985-10-04" 52.125 52.375 51.625 51.75 6025600 2.318962
"1985-10-07" 51.5 52.5 50.875 52 6093600 2.330165
"1985-10-08" 52 52.625 51.875 52.25 4862400 2.341368
"1985-10-09" 52.5 52.875 52.375 52.5 3183200 2.35257
"1985-10-10" 52.5 52.625 52 52.5 3257600 2.35257
"1985-10-11" 52.375 53 52.25 53 5734400 2.374976
"1985-10-14" 52.875 53.25 52.875 53.125 3169600 2.380577
"1985-10-15" 53.125 53.375 52.375 53.125 5836000 2.380577
"1985-10-16" 53.25 54 53.25 54 7931200 2.419787
"1985-10-17" 53.75 54.125 53.5 53.75 7680800 2.408584
"1985-10-18" 53.75 53.875 52.625 52.625 7613600 2.358172
"1985-10-21" 52.625 53.25 52.375 53.125 4232000 2.380577
"1985-10-22" 53.125 53.875 53 53.75 4075200 2.408584
"1985-10-23" 53.5 54.25 53.5 53.875 3922400 2.414185
"1985-10-24" 53.875 54 53.25 53.375 3857600 2.39178
"1985-10-25" 53.375 53.625 53.375 53.5 2709600 2.397381
"1985-10-28" 53.75 54.125 53.625 54.125 4001600 2.425388
"1985-10-29" 54.125 54.625 54 54.25 5876000 2.430989
"1985-10-30" 54.5 54.5 53.75 54 5314400 2.419787
"1985-10-31" 54.375 55 54.375 55 8800000 2.464598
"1985-11-01" 54.5 55.625 54.375 55.5 6929600 2.487003
"1985-11-04" 55.375 55.875 55 55.375 7288000 2.481402
"1985-11-05" 53.5 55.375 53.25 53.5 11344000 2.436989
"1985-11-06" 53.5 53.625 52.25 52.625 6818400 2.397132
"1985-11-07" 52.5 52.75 52.25 52.75 4764800 2.402826
"1985-11-08" 52.75 53 52.625 53 3668000 2.414214
"1985-11-11" 52.875 54 52.75 54 5632000 2.459765
"1985-11-12" 53.75 54.625 53.5 54 6224800 2.459765
"1985-11-13" 53.875 54 53 53.25 4355200 2.425602
"1985-11-14" 53.125 54.25 53 54.125 6663200 2.465459
"1985-11-15" 53.75 54 53.25 53.375 6957600 2.431295
"1985-11-18" 53.125 53.375 52.875 53.25 4537600 2.425602
"1985-11-19" 53.25 53.375 52.875 53 4804000 2.414214
"1985-11-20" 52.75 53.25 52.75 53 3351200 2.414214
"1985-11-21" 53.125 53.375 53 53.375 4131200 2.431295
"1985-11-22" 53.125 53.25 52.75 52.875 2952000 2.40852
"1985-11-25" 52.75 53.5 52.625 52.875 4636800 2.40852
"1985-11-26" 52.875 53.5 52.875 53.375 3668800 2.431295
"1985-11-27" 53.5 54.25 53.375 54 4423200 2.459765
"1985-11-29" 54 54.25 53.375 53.375 2148800 2.431295
"1985-12-02" 53.375 53.375 52.25 52.375 4573600 2.385744
"1985-12-03" 52.625 52.875 52.375 52.625 3640800 2.397132
"1985-12-04" 52.625 54.5 52.25 54.375 9664000 2.476847
"1985-12-05" 54.25 54.625 53.75 53.75 6542400 2.448377
"1985-12-06" 53.625 54 53.25 53.25 8160000 2.425602
"1985-12-09" 53.25 53.25 51.75 52.125 11416000 2.374356
"1985-12-10" 51.75 51.75 49.75 49.875 29024000 2.271866
"1985-12-11" 49.5 50.5 49 50 21712000 2.27756
"1985-12-12" 50.25 51.625 50.125 51.625 22560000 2.351581
"1985-12-13" 51.875 52.875 51.75 52.75 10240000 2.402826
"1985-12-16" 52.625 54.375 52.5 54 10240000 2.459765
"1985-12-17" 54.125 54.625 53.375 53.875 10000000 2.454071
"1985-12-18" 53.75 54.5 53.375 54.125 19544000 2.465459
"1985-12-19" 53.875 54.375 53.75 54.25 7468000 2.471153
"1985-12-20" 54.5 55 54.25 54.5 12880000 2.482541
"1985-12-23" 54.25 54.25 53.375 53.375 4827200 2.431295
"1985-12-24" 52.75 53 52.5 53 3858400 2.414214
"1985-12-26" 52.875 53.5 52.875 53.375 3132800 2.431295
"1985-12-27" 53.375 54.375 53.375 53.875 3518400 2.454071
"1985-12-30" 53.875 54.5 53.75 54.375 4631200 2.476847
"1985-12-31" 54.375 55.125 54.25 55.125 16424000 2.51101
"1986-01-02" 55 55.125 54.25 54.5 5889600 2.482541
"1986-01-03" 54.5 55 54.5 55 7015200 2.505316
"1986-01-06" 55 55.5 55 55.375 5256000 2.522398
"1986-01-07" 55.5 55.875 55.375 55.875 6287200 2.545173
"1986-01-08" 56 56.125 53.375 53.75 11760000 2.448377
"1986-01-09" 53 53.75 53 53.5 9200000 2.436989
"1986-01-10" 53.625 54.375 53.5 54 7113600 2.459765
"1986-01-13" 53.75 54.375 53.75 54.375 5516000 2.476847
"1986-01-14" 54.625 54.625 53.875 54.375 4843200 2.476847
"1986-01-15" 54.25 54.5 53.875 53.875 6286400 2.454071
"1986-01-16" 53.875 54 52.625 52.75 13848000 2.402826
"1986-01-17" 52.375 52.5 51.125 52.25 11720000 2.38005
"1986-01-20" 52 52.125 51.75 52 5767200 2.368663
"1986-01-21" 51.875 52 50 50.25 14560000 2.288948
"1986-01-22" 50.125 50.5 49.75 49.875 13416000 2.271866
"1986-01-23" 49.875 50.375 49.5 50.25 12544000 2.288948
"1986-01-24" 50.25 51.25 50.125 50.875 6756800 2.317417
"1986-01-27" 50.75 51.625 50.5 51.25 7121600 2.334499
"1986-01-28" 51.25 51.625 51 51.125 8560000 2.328805
"1986-01-29" 51.125 51.625 51.125 51.25 10000000 2.334499
"1986-01-30" 51.125 52 50.25 51 11704000 2.323111
"1986-01-31" 51 51.875 51 51.75 8560000 2.357275
"1986-02-03" 51.75 52 51.25 51.75 17392000 2.357275
"1986-02-04" 49.125 50.625 48.75 49.125 29088000 2.277308
"1986-02-05" 49.125 49.5 48.375 48.75 10984000 2.259924
"1986-02-06" 49.25 49.875 49.125 49.5 8160000 2.294692
"1986-02-07" 49.5 50.5 49.25 50 9680000 2.317871
"1986-02-10" 50.125 50.75 50.125 50.125 6180800 2.323666
"1986-02-11" 50.25 50.75 50.125 50.5 5244800 2.34105
"1986-02-12" 50.5 50.625 50.125 50.5 3996000 2.34105
"1986-02-13" 50.5 51.5 50.5 51.375 9440000 2.381612
"1986-02-14" 51.375 51.875 51.125 51.875 8160000 2.404791
"1986-02-18" 51.75 52.25 51.375 52 9200000 2.410586
"1986-02-19" 51.625 51.875 51.125 51.125 7660800 2.370023
"1986-02-20" 51.25 52 51.125 51.875 8176000 2.404791
"1986-02-21" 52 52.75 52 52.625 9200000 2.439559
"1986-02-24" 52.5 53.5 52.5 53.5 8400000 2.480122
"1986-02-25" 54 54.5 53.875 54.5 10960000 2.526479
"1986-02-26" 54.375 54.75 53.875 54 9920000 2.503301
"1986-02-27" 54.25 54.25 52 52.375 13840000 2.42797
"1986-02-28" 52.375 52.625 51.75 52.25 9680000 2.422175
"1986-03-03" 52.25 52.875 52 52.875 5629600 2.451149
"1986-03-04" 52.75 52.875 51.625 51.875 6705600 2.404791
"1986-03-05" 51.875 52.625 51.75 52.5 8240000 2.433765
"1986-03-06" 52.375 52.625 52 52.25 7371200 2.422175
"1986-03-07" 52 52.625 51.625 52.25 10240000 2.422175
"1986-03-10" 52.25 52.625 52.125 52.375 5974400 2.42797
"1986-03-11" 53.5 54.5 53.125 54.5 8960000 2.526479
"1986-03-12" 54.625 55.75 54.5 55.625 12480000 2.578631
"1986-03-13" 55.625 55.625 54 54.125 11120000 2.509095
"1986-03-14" 53.75 55.375 53.375 55 12768000 2.549658
"1986-03-17" 54.75 55.75 54.5 55.75 9120000 2.584426
"1986-03-18" 55.625 56.25 55.25 55.5 10832000 2.572837
"1986-03-19" 55.625 55.75 55 55.25 6602400 2.561247
"1986-03-20" 55.375 55.75 55.25 55.625 5700800 2.578631
"1986-03-21" 55.875 56.125 54.75 54.875 13840000 2.543863
"1986-03-24" 54.875 55.25 54.125 55 8080000 2.549658
"1986-03-25" 54.875 55.5 54.25 55.125 4638400 2.555453
"1986-03-26" 55.25 56.625 55.125 56.375 5941600 2.6134
"1986-03-27" 56.875 57.125 56 56.25 10160000 2.607605
"1986-03-31" 56 56 55.25 55.75 5886400 2.584426
"1986-04-01" 56 56 55 55.5 8160000 2.572837
"1986-04-02" 55.875 56.5 55.625 56.25 12400000 2.607605
"1986-04-03" 56.5 56.75 55.75 55.875 7921600 2.590221
"1986-04-04" 56 56.375 54.875 55.25 10000000 2.561247
"1986-04-07" 55.25 55.5 54.125 54.875 6519200 2.543863
"1986-04-08" 55.125 55.875 54.875 55.625 5388000 2.578631
"1986-04-09" 55.875 55.875 54.875 55.25 6281600 2.561247
"1986-04-10" 55.5 55.875 55.125 55.75 7096000 2.584426
"1986-04-11" 55.875 56 55.125 55.5 4940800 2.572837
"1986-04-14" 55.75 55.75 55.25 55.75 3516000 2.584426
"1986-04-15" 55.875 57 55.75 57 4177600 2.642373
"1986-04-16" 57 57.25 56.5 56.875 5640800 2.636578
"1986-04-17" 56.75 57.875 56.375 57.875 5970400 2.682936
"1986-04-18" 57.625 58.375 56.875 57.25 8080000 2.653962
"1986-04-21" 57.5 58.625 57.125 58.625 6307200 2.717704
"1986-04-22" 58.5 58.625 57.125 57.25 7974400 2.653962
"1986-04-23" 57.25 57.75 56.875 57.625 4464800 2.671346
"1986-04-24" 57.375 58.375 57.375 58.25 5771200 2.70032
"1986-04-25" 58.25 58.25 56.75 57.25 7188800 2.653962
"1986-04-28" 57.125 58.125 56.75 58 5552800 2.68873
"1986-04-29" 58.125 58.25 57.125 57.5 5507200 2.665552
"1986-04-30" 57.5 57.5 56.5 56.625 4676800 2.624989
"1986-05-01" 56 56.625 56 56.625 8880000 2.624989
"1986-05-02" 56.875 58.25 56.625 58 8640000 2.68873
"1986-05-05" 58.5 59.5 58.5 59.375 7156000 2.752472
"1986-05-06" 59.5 59.75 55.75 59.75 10160000 2.769856
"1986-05-07" 57.75 59.125 57.125 57.75 16048000 2.718083
"1986-05-08" 57.875 58.625 56.25 58.625 6597600 2.759266
"1986-05-09" 58.625 58.875 58.25 58.625 6078400 2.759266
"1986-05-12" 59 60.125 58.875 59.375 7539200 2.794566
"1986-05-13" 59.5 59.625 58.625 58.875 7105600 2.771032
"1986-05-14" 59 59.375 58.375 59.375 4973600 2.794566
"1986-05-15" 59.125 59.25 58.25 58.25 4488800 2.741616
"1986-05-16" 58.125 58.25 57.375 57.375 5292000 2.700433
"1986-05-19" 57.5 58.125 57.125 58 4844800 2.729849
"1986-05-20" 58.25 58.75 57.25 58.125 5843200 2.735733
"1986-05-21" 58.25 58.375 58 58.125 3632800 2.735733
"1986-05-22" 58.25 58.875 58.125 58.875 6478400 2.771032
"1986-05-23" 58.875 59.5 58.5 58.625 4649600 2.759266
"1986-05-27" 58.75 59.375 58 59.125 4747200 2.782799
"1986-05-28" 59.25 59.5 59 59.125 4980000 2.782799
"1986-05-29" 59 59.875 58.875 59.375 5332800 2.794566
"1986-05-30" 59.25 60 59 59.875 6701600 2.818099
"1986-06-02" 60 60.5 59.375 59.75 5161600 2.812215
"1986-06-03" 59.625 60.375 59.625 60.375 4707200 2.841632
"1986-06-04" 60.375 60.5 59 59.625 5094400 2.806332
"1986-06-05" 59.625 60 59.25 60 4472800 2.823982
"1986-06-06" 59.875 60.375 59.625 60.125 5204800 2.829865
"1986-06-09" 59.875 59.875 58.5 58.625 5561600 2.759266
"1986-06-10" 58.5 59.5 58.5 59 4607200 2.776916
"1986-06-11" 59.25 59.5 59.125 59.25 5974400 2.788682
"1986-06-12" 59.375 59.875 59 59.625 5785600 2.806332
"1986-06-13" 60 60.5 59.625 60.375 5552800 2.841632
"1986-06-16" 60.25 60.375 59.75 60.25 6241600 2.835749
"1986-06-17" 60.25 60.25 59.5 59.875 3384800 2.818099
"1986-06-18" 59.75 60.5 59.5 60.5 4080000 2.847515
"1986-06-19" 60.25 60.875 60.125 60.5 4304800 2.847515
"1986-06-20" 60.5 61 60.125 61 10400000 2.871048
"1986-06-23" 60.875 61.125 60.25 60.5 5202400 2.847515
"1986-06-24" 60.625 61.375 60.25 61 5975200 2.871048
"1986-06-25" 61.125 61.625 60.375 61 5284000 2.871048
"1986-06-26" 61.125 61.25 60.5 60.75 5021600 2.859282
"1986-06-27" 60.875 61.125 60.625 61.125 2844000 2.876932
"1986-06-30" 61.125 61.375 60.625 60.875 3242400 2.865165
"1986-07-01" 60.625 61.5 60.5 61.25 4209600 2.882815
"1986-07-02" 61.25 61.5 61.125 61.375 3270400 2.888698
"1986-07-03" 61.25 61.375 60.625 60.75 3351200 2.859282
"1986-07-07" 60.75 60.75 58.875 59.75 4681600 2.812215
"1986-07-08" 59.25 60 59.125 60 5842400 2.823982
"1986-07-09" 60.25 60.5 60 60.125 5644800 2.829865
"1986-07-10" 60.125 60.125 59 59.5 6804000 2.800449
"1986-07-11" 59.5 59.5 58.875 59.125 4000000 2.782799
"1986-07-14" 58.875 59.125 58.125 58.25 6422400 2.741616
"1986-07-15" 57.75 58.125 57.5 57.625 9680000 2.712199
"1986-07-16" 57.75 58.5 57.625 58.5 4944800 2.753383
"1986-07-17" 58.375 58.875 58.25 58.875 5084000 2.771032
"1986-07-18" 58.75 60.25 58.625 60 8800000 2.823982
"1986-07-21" 60 60.75 59.875 60.375 4628800 2.841632
"1986-07-22" 60.125 60.625 60.125 60.25 3667200 2.835749
"1986-07-23" 60.375 60.375 59.75 59.75 4696000 2.812215
"1986-07-24" 60 60 59.5 59.625 3485600 2.806332
"1986-07-25" 59.625 60.5 59.5 60 4110400 2.823982
"1986-07-28" 60 60.125 59 59.125 4779200 2.782799
"1986-07-29" 59 59.625 58.25 59.375 5212800 2.794566
"1986-07-30" 59.5 61.25 59.5 61.125 7867200 2.876932
"1986-07-31" 61 61.125 60.125 60.75 5258400 2.859282
"1986-08-01" 60.5 60.875 60.375 60.5 3845600 2.847515
"1986-08-04" 60.25 62.25 60 61.75 9600000 2.906348
"1986-08-05" 64 64.5 63.625 64.375 17208000 3.029897
"1986-08-06" 63.75 64.125 63.75 64.125 15096000 3.018131
"1986-08-07" 62.75 64.125 62.375 62.75 11568000 2.995456
"1986-08-08" 63 63.375 62.25 62.625 7512000 2.989489
"1986-08-11" 62.75 63.625 62.75 63 5389600 3.00739
"1986-08-12" 63.125 63.375 62.625 63.375 6799200 3.025291
"1986-08-13" 63.375 64.25 63.25 64.125 6609600 3.061093
"1986-08-14" 64.375 64.5 63.75 64.125 5677600 3.061093
"1986-08-15" 64.25 65.5 63.875 65.25 15000000 3.114797
"1986-08-18" 65.5 66.25 65.375 65.875 7148800 3.144632
"1986-08-19" 66.125 66.125 64.75 65 6288800 3.102863
"1986-08-20" 65.125 66 64.75 65.625 7148000 3.132698
"1986-08-21" 65.75 65.875 65 65.25 5376000 3.114797
"1986-08-22" 65.25 65.75 65.125 65.625 3830400 3.132698
"1986-08-25" 65.75 65.875 65.375 65.375 5527200 3.120764
"1986-08-26" 65.875 68 65.75 68 9368000 3.246072
"1986-08-27" 68 69.75 67.75 69.375 10000000 3.311709
"1986-08-28" 69 69.5 68.625 69 9280000 3.293808
"1986-08-29" 69 69.75 68.625 68.875 7959200 3.287841
"1986-09-02" 69 69.375 67.75 67.875 10240000 3.240105
"1986-09-03" 67.625 69.25 67.5 69 8800000 3.293808
"1986-09-04" 69.125 71.125 69.125 70.75 13280000 3.377347
"1986-09-05" 70.75 71.25 70.375 70.375 9440000 3.359446
"1986-09-08" 70 70.375 69.375 70 7360000 3.341545
"1986-09-09" 69.75 69.875 69.125 69.375 8480000 3.311709
"1986-09-10" 69.375 70.25 69.25 69.875 8640000 3.335577
"1986-09-11" 69.75 69.875 66 66.375 15360000 3.1685
"1986-09-12" 66.875 67 64 66 18480000 3.150599
"1986-09-15" 67 68 66 67.75 11040000 3.234138
"1986-09-16" 67.5 67.5 66.625 67.375 6585600 3.216237
"1986-09-17" 67.125 67.75 66.5 66.625 6820000 3.180434
"1986-09-18" 66.625 67.125 65.875 67.125 7160000 3.204303
"1986-09-19" 66.875 67.5 66.25 66.25 10800000 3.162533
"1986-09-22" 66.5 66.875 66 66.5 7090400 3.174467
"1986-09-23" 66.375 66.875 66 66.625 5357600 3.180434
"1986-09-24" 66.75 67.25 66.5 66.75 5256800 3.186401
"1986-09-25" 66.625 66.625 64.875 65.25 7327200 3.114797
"1986-09-26" 65.25 65.875 65 65.75 4684000 3.138665
"1986-09-29" 65.5 66.375 65.375 66.375 6824800 3.1685
"1986-09-30" 66.625 68 66.625 67.25 9760000 3.21027
"1986-10-01" 67.25 68.375 67.125 67.875 7736000 3.240105
"1986-10-02" 67.75 68.125 67.375 67.625 4176800 3.228171
"1986-10-03" 68.25 68.375 67.375 67.625 7358400 3.228171
"1986-10-06" 67.375 67.875 66.875 66.875 3648000 3.192368
"1986-10-07" 67 67.5 66.875 67.375 5805600 3.216237
"1986-10-08" 67.125 68.25 67 68.25 6276000 3.258006
"1986-10-09" 68.25 68.625 66.875 67 4838400 3.198335
"1986-10-10" 66.625 66.875 66.125 66.375 3456000 3.1685
"1986-10-13" 66.25 66.875 66.125 66.875 2204000 3.192368
"1986-10-14" 66.125 66.25 65.5 66.125 6692800 3.156566
"1986-10-15" 66 67 66 67 5374400 3.198335
"1986-10-16" 67.125 68.5 66.875 68.375 7286400 3.263973
"1986-10-17" 67.75 68.375 67.625 68.125 7757600 3.252039
"1986-10-20" 67.875 69.75 66.5 66.75 4680800 3.186401
"1986-10-21" 66.875 67 66.5 66.625 5804800 3.180434
"1986-10-22" 66.625 67 66.25 66.375 3401600 3.1685
"1986-10-23" 66.375 66.75 66 66.375 5828800 3.1685
"1986-10-24" 66.375 66.875 66.25 66.375 3883200 3.1685
"1986-10-27" 66.375 66.875 66 66.625 4087200 3.180434
"1986-10-28" 66.125 66.75 66.125 66.375 4309600 3.1685
"1986-10-29" 66.5 66.75 65.625 65.75 5940000 3.138665
"1986-10-30" 66.375 68 66.125 67.625 9520000 3.228171
"1986-10-31" 67.75 68.625 67.75 68 8400000 3.246072
"1986-11-03" 68.25 69.625 65.625 69.375 8400000 3.311709
"1986-11-04" 69.25 70 69.125 70 9760000 3.341545
"1986-11-05" 69.375 69.625 68.875 69.375 12320000 3.354843
"1986-11-06" 69.25 69.75 68.625 68.875 12640000 3.330664
"1986-11-07" 68.625 69.25 68.5 68.875 7860800 3.330664
"1986-11-10" 69 69.5 69 69.25 6060000 3.348798
"1986-11-11" 69.25 70 69.125 70 5838400 3.385067
"1986-11-12" 70 70.125 69.125 69.625 7204800 3.366933
"1986-11-13" 69.625 69.625 68.625 69 7192800 3.336709
"1986-11-14" 69.125 69.625 68.75 69.375 6223200 3.354843
"1986-11-17" 69 69.375 68.75 69.125 7335200 3.342754
"1986-11-18" 69.125 69.25 67.25 67.375 6912800 3.258127
"1986-11-19" 67.5 67.875 67 67.375 5408000 3.258127
"1986-11-20" 67.625 68.625 67 68.625 6472000 3.318574
"1986-11-21" 68.5 70.125 68.375 70 12720000 3.385067
"1986-11-24" 70 70.125 69.25 69.75 7792800 3.372977
"1986-11-25" 69.25 69.5 68.625 69.25 6875200 3.348798
"1986-11-26" 69.125 69.5 68.875 69.25 4760000 3.348798
"1986-11-28" 69.375 69.375 68.75 69.25 2342400 3.348798
"1986-12-01" 68.375 69.125 68 69.125 6130400 3.342754
"1986-12-02" 69.125 70.5 69 70.5 10640000 3.409246
"1986-12-03" 70.25 70.375 69 69.375 13040000 3.354843
"1986-12-04" 69.25 69.625 68.75 68.75 7833600 3.324619
"1986-12-05" 69 69.875 68.25 69.25 6993600 3.348798
"1986-12-08" 69.5 70.5 69.125 69.75 9200000 3.372977
"1986-12-09" 69.875 70 69.5 69.625 6267200 3.366933
"1986-12-10" 69.5 70.5 69.375 70.5 8000000 3.409246
"1986-12-11" 70.375 70.875 69.25 69.75 9600000 3.372977
"1986-12-12" 70.125 71.5 70 71.375 13440000 3.451559
"1986-12-15" 71.125 72.375 70.875 72 10720000 3.481783
"1986-12-16" 72.125 72.75 71.875 72.625 11760000 3.512007
"1986-12-17" 72.25 72.5 71.5 71.625 7946400 3.463649
"1986-12-18" 71 72 70.5 71.5 10720000 3.457604
"1986-12-19" 71.875 73 71.25 72.75 22960000 3.518052
"1986-12-22" 72.5 73.375 72.5 72.875 13760000 3.524096
"1986-12-23" 73 73.75 72.75 73.5 18560000 3.55432
"1986-12-24" 73.5 74.125 73.125 74 7978400 3.578499
"1986-12-26" 74 74 73.375 73.5 2155200 3.55432
"1986-12-29" 73.25 73.5 72.25 72.75 11680000 3.518052
"1986-12-30" 72.75 72.75 71.625 71.75 5820000 3.469694
"1986-12-31" 71.5 71.875 70.125 70.125 7325600 3.391112
"1987-01-02" 71.25 72.125 70.125 72 3607200 3.481783
"1987-01-05" 73.125 74 72.625 73.75 9040000 3.56641
"1987-01-06" 73.625 74 73.375 73.5 7898400 3.55432
"1987-01-07" 73.5 73.875 73.25 73.375 5325600 3.548275
"1987-01-08" 73.5 73.5 72.75 73.375 9680000 3.548275
"1987-01-09" 73.375 74 73.125 73.625 6782400 3.560365
"1987-01-12" 73.75 75.5 73.625 75.125 10640000 3.632902
"1987-01-13" 74.75 75.5 74.75 75.375 8400000 3.644992
"1987-01-14" 75.5 76.5 75.375 76.25 8000000 3.687305
"1987-01-15" 76.125 77 75.875 76.875 8880000 3.717529
"1987-01-16" 76.75 78.125 76.625 78 15760000 3.771932
"1987-01-19" 77.75 78.875 75.875 78.625 7666400 3.802155
"1987-01-20" 78.625 79.5 78.375 79.25 7616800 3.832379
"1987-01-21" 78.75 80 78.25 78.375 8320000 3.790066
"1987-01-22" 78 80 78 80 7355200 3.868648
"1987-01-23" 80 84.625 78.5 79.25 19280000 3.832379
"1987-01-26" 79.5 81.375 79 80.625 8880000 3.898872
"1987-01-27" 80.625 81.875 80.625 81.75 10400000 3.953274
"1987-01-28" 82 82 81 81.875 10640000 3.959319
"1987-01-29" 82.125 82.25 81.125 82 7022400 3.965364
"1987-01-30" 82 82.875 81.25 82.75 6511200 4.001633
"1987-02-02" 82.625 84.125 82.5 83.75 7644000 4.049991
"1987-02-03" 84 84.5 83.5 83.5 7889600 4.037901
"1987-02-04" 84 84 82.5 84 8560000 4.10634
"1987-02-05" 84.75 85 84.125 84.625 9040000 4.136893
"1987-02-06" 84.375 85 83.875 84.125 6160000 4.112451
"1987-02-09" 84 84.25 83.5 83.75 4580000 4.094119
"1987-02-10" 83.875 84.25 83 83.625 6925600 4.088008
"1987-02-11" 83.375 83.625 82.625 83.25 7377600 4.069676
"1987-02-12" 83 83.125 80.5 80.75 11120000 3.947464
"1987-02-13" 80.625 81.75 79.75 81 13360000 3.959685
"1987-02-17" 80.875 82.625 80.625 82.5 8080000 4.033013
"1987-02-18" 83.125 83.625 82.125 83 10880000 4.057455
"1987-02-19" 82.75 82.75 81 81.375 10160000 3.978017
"1987-02-20" 81.25 81.625 80.75 81.375 9520000 3.978017
"1987-02-23" 81.375 82 79.75 80 11200000 3.9108
"1987-02-24" 80 80.125 78.375 78.375 7061600 3.831362
"1987-02-25" 77.5 78.25 77.125 77.625 11840000 3.794698
"1987-02-26" 77 77.875 76.25 77.875 10000000 3.80692
"1987-02-27" 78 78.75 77.875 78.375 6692000 3.831362
"1987-03-02" 78.25 78.875 78 78.625 5481600 3.843583
"1987-03-03" 79.5 80.375 79.125 80.125 7873600 3.916911
"1987-03-04" 80.5 81.25 80.125 81.25 7940800 3.971906
"1987-03-05" 81.5 81.875 81 81.25 5709600 3.971906
"1987-03-06" 81.375 82 81 81.5 6284800 3.984128
"1987-03-09" 81.5 81.5 80.5 81 5033600 3.959685
"1987-03-10" 81.25 82.375 80.875 82.25 5906400 4.020791
"1987-03-11" 82.5 82.5 81.625 82.5 8480000 4.033013
"1987-03-12" 82.375 83.625 82.25 83.25 7629600 4.069676
"1987-03-13" 83.375 83.375 82.5 82.625 7468000 4.039123
"1987-03-16" 82.375 82.375 81.625 82.125 6157600 4.014681
"1987-03-17" 82.375 84.75 82.375 84.375 9600000 4.124672
"1987-03-18" 85 86 84.875 85.375 12720000 4.173557
"1987-03-19" 85.25 85.5 84.5 84.875 6656800 4.149115
"1987-03-20" 85 85.75 84.625 85.75 14720000 4.191889
"1987-03-23" 85.625 88.75 85.5 88.25 8880000 4.314101
"1987-03-24" 88.25 89 87.75 88 8800000 4.30188
"1987-03-25" 88.125 88.125 87 87.375 6801600 4.271327
"1987-03-26" 87.875 88.75 87.75 88 7058400 4.30188
"1987-03-27" 88.125 88.25 86.625 86.75 7109600 4.240774
"1987-03-30" 83 85.25 83 84.5 12400000 4.130783
"1987-03-31" 85 85.875 84.75 85.75 7108000 4.191889
"1987-04-01" 85.25 88.875 84.875 88.5 8240000 4.326323
"1987-04-02" 88.875 89.375 87.75 88.75 6798400 4.338544
"1987-04-03" 89 90.5 88.25 89.875 8640000 4.39354
"1987-04-06" 90.125 90.875 88.5 89.875 6765600 4.39354
"1987-04-07" 89.625 91.125 88.375 89.125 8320000 4.356876
"1987-04-08" 88.5 89.5 87.75 88.375 7540000 4.320212
"1987-04-09" 88.5 88.875 87.625 88.75 9280000 4.338544
"1987-04-10" 88.125 91 88 90.125 8720000 4.405761
"1987-04-13" 90.125 92 89.5 89.5 9200000 4.375208
"1987-04-14" 89.625 90.875 87.25 88.625 14720000 4.332433
"1987-04-15" 89.25 89.875 87.625 89.375 10800000 4.369097
"1987-04-16" 89.5 90.5 88 88.5 13920000 4.326323
"1987-04-20" 88.75 88.875 86.625 87.625 7469600 4.283548
"1987-04-21" 87.625 89.875 86.5 89.875 11760000 4.39354
"1987-04-22" 89.75 90.375 87.5 87.5 10320000 4.277438
"1987-04-23" 88 89.5 87 88.75 8000000 4.338544
"1987-04-24" 88 88.875 86.25 86.5 8400000 4.228553
"1987-04-27" 86.25 86.5 84.25 85.5 13600000 4.179668
"1987-04-28" 85.75 85.875 84.375 84.5 10160000 4.130783
"1987-04-29" 85 85.25 84.5 85 8720000 4.155225
"1987-04-30" 84.875 87.75 84.875 86.625 10480000 4.234663
"1987-05-01" 86 86.375 85.25 85.75 10080000 4.191889
"1987-05-04" 85.75 86.5 85.375 86.375 12720000 4.222442
"1987-05-05" 87.125 89 86.75 89 7841600 4.350765
"1987-05-06" 88.875 89.125 88 88.5 9440000 4.326323
"1987-05-07" 86.875 88.375 86.75 86.875 9440000 4.290517
"1987-05-08" 87.125 87.375 85.625 86.625 10720000 4.27817
"1987-05-11" 87.25 90.5 86.625 88.5 12160000 4.370771
"1987-05-12" 89 90 88.75 90 5712000 4.444852
"1987-05-13" 90 90.625 89.5 90.25 9360000 4.457199
"1987-05-14" 90.5 90.625 89.5 90 6034400 4.444852
"1987-05-15" 89.5 89.5 86.75 87.125 10800000 4.302864
"1987-05-18" 87.375 89 87 88.375 8240000 4.364598
"1987-05-19" 88.625 88.75 85.125 87 9600000 4.29669
"1987-05-20" 87.125 88.875 87 87.375 9680000 4.315211
"1987-05-21" 88.25 89 87 87.25 5660000 4.309037
"1987-05-22" 87.125 88.25 86.25 86.75 5769600 4.284344
"1987-05-26" 87.25 88 86.75 87.875 6132800 4.339904
"1987-05-27" 87.625 88 87.125 87.5 4267200 4.321384
"1987-05-28" 87.625 87.875 86.75 87.5 5147200 4.321384
"1987-05-29" 88 88 86.75 87 4656800 4.29669
"1987-06-01" 87.5 88 87.125 87.25 5391200 4.309037
"1987-06-02" 87.125 87.875 86.75 87.25 6410400 4.309037
"1987-06-03" 87.5 88.5 87.375 88.25 5018400 4.358424
"1987-06-04" 88.25 88.5 87.875 88.5 3529600 4.370771
"1987-06-05" 88.125 88.5 87.25 87.25 4523200 4.309037
"1987-06-08" 87 87.875 86.625 87.5 3925600 4.321384
"1987-06-09" 87.625 87.625 86.75 86.875 4960000 4.290517
"1987-06-10" 87.75 88.125 87.25 87.375 7506400 4.315211
"1987-06-11" 87.875 88.875 87.625 88.125 4964800 4.352251
"1987-06-12" 89 89.875 88.75 89.375 6964000 4.413985
"1987-06-15" 89.625 89.625 89 89.375 5488800 4.413985
"1987-06-16" 89.5 89.625 89.125 89.5 4905600 4.420159
"1987-06-17" 89.75 90.125 89.375 89.75 7533600 4.432505
"1987-06-18" 89.625 90 89.5 89.875 5392000 4.438679
"1987-06-19" 90 90.625 89.75 90.125 17280000 4.451026
"1987-06-22" 90.5 91.75 90.25 91.625 9920000 4.525106
"1987-06-23" 91.625 91.875 90.75 91.25 6251200 4.506586
"1987-06-24" 90.875 91.375 90.5 90.875 4858400 4.488066
"1987-06-25" 91.125 91.75 90.875 91.625 4682400 4.525106
"1987-06-26" 91.25 92.25 91.25 91.5 6623200 4.518933
"1987-06-29" 92 94 92 93.625 10720000 4.623881
"1987-06-30" 93.625 94.25 92.75 93.25 9840000 4.605361
"1987-07-01" 92.875 93.375 92.125 92.25 5829600 4.555973
"1987-07-02" 92.75 93.25 92.625 92.75 4330400 4.580667
"1987-07-06" 93 93.625 92.5 93.375 8000000 4.611534
"1987-07-07" 93.375 95.5 93.375 94.875 7963200 4.685615
"1987-07-08" 94.75 95.25 94.375 94.875 7874400 4.685615
"1987-07-09" 94.875 95.375 94.125 94.375 6567200 4.660921
"1987-07-10" 94.5 94.5 94 94.125 5628000 4.648575
"1987-07-13" 94.125 94.375 93.25 93.75 6309600 4.630054
"1987-07-14" 93.75 94 93.125 94 5836800 4.642401
"1987-07-15" 93.75 97 93.625 94 6944800 4.642401
"1987-07-16" 94.625 94.75 94.125 94.75 7021600 4.679442
"1987-07-17" 95 95.5 94.25 95.375 9760000 4.710309
"1987-07-20" 95.125 95.25 94.625 95 4670400 4.691788
"1987-07-21" 94.625 95.5 93.375 94 6896000 4.642401
"1987-07-22" 94 94.125 92.125 92.375 8800000 4.562147
"1987-07-23" 92.5 93.375 92.375 93 5398400 4.593014
"1987-07-24" 92.875 93.5 92.875 92.875 4856800 4.586841
"1987-07-27" 92.875 93 91.875 92 4712800 4.543627
"1987-07-28" 92 92.125 90.75 92 8960000 4.543627
"1987-07-29" 92 92.125 91 92 7716000 4.543627
"1987-07-30" 92 93.375 92 93.375 9040000 4.611534
"1987-07-31" 93.375 94.25 93.25 94.125 6426400 4.648575
"1987-08-03" 95 98.5 95 97.5 11920000 4.815257
"1987-08-04" 97.5 97.625 96.5 97.125 7197600 4.796736
"1987-08-05" 97.125 97.375 96.25 96.625 8640000 4.772043
"1987-08-06" 96.75 97.125 96 96.75 11040000 4.778216
"1987-08-07" 95.375 95.625 93.375 95.375 6547200 4.759502
"1987-08-10" 96 98.25 95.875 98.25 8720000 4.902974
"1987-08-11" 98.5 100.25 97.875 100.25 12320000 5.00278
"1987-08-12" 99.5 100.125 98.5 99 13760000 4.940401
"1987-08-13" 99.25 99.375 95.625 97.75 10480000 4.878022
"1987-08-14" 97.25 98 96.75 97.25 7560000 4.853071
"1987-08-17" 97.5 98 97.125 97.875 9280000 4.88426
"1987-08-18" 97 97.5 96.625 97.5 11520000 4.865546
"1987-08-19" 97.25 98 97.125 98 6731200 4.890498
"1987-08-20" 97.875 99.5 97.75 99.5 7944800 4.965352
"1987-08-21" 99.25 99.875 99 99 10960000 4.940401
"1987-08-24" 99.375 99.375 97.875 97.875 6525600 4.88426
"1987-08-25" 98 98.75 97.875 98.25 8000000 4.902974
"1987-08-26" 98.25 98.5 97.625 97.875 10240000 4.88426
"1987-08-27" 97.75 98.25 94.75 98 6655200 4.890498
"1987-08-28" 98 98.375 97.875 98 5268000 4.890498
"1987-08-31" 98.75 99.75 98.625 99.625 8400000 4.97159
"1987-09-01" 99.875 100.75 97.125 97.5 8560000 4.865546
"1987-09-02" 96.5 97.625 95.875 96.875 9680000 4.834357
"1987-09-03" 97.125 97.625 96.375 97.625 10080000 4.871784
"1987-09-04" 97.75 98.25 97 97 4655200 4.840595
"1987-09-08" 96.5 97.125 96 97 7438400 4.840595
"1987-09-09" 96.75 97 96 96 6237600 4.790692
"1987-09-10" 96.75 96.875 95 95.25 7892800 4.753264
"1987-09-11" 95.25 96.5 95.25 95.75 5173600 4.778216
"1987-09-14" 95.375 95.5 93.875 94 6856000 4.690886
"1987-09-15" 46.75 47.25 46.125 46.75 6320000 4.665934
"1987-09-16" 46.375 47.375 45.75 46 8240000 4.59108
"1987-09-17" 46.125 46.375 45.125 45.75 6840000 4.566128
"1987-09-18" 46.5 46.75 46 46 10000000 4.59108
"1987-09-21" 46.375 47.25 46 46.25 6360000 4.616031
"1987-09-22" 46.625 49.125 46.25 49 8360000 4.890498
"1987-09-23" 49 49.375 47.875 48.75 9232000 4.865546
"1987-09-24" 48.5 49 47.75 47.875 5600000 4.778216
"1987-09-25" 47.75 48.875 47.5 48.625 5720000 4.853071
"1987-09-28" 49.5 50.25 49.25 49.625 9560000 4.952877
"1987-09-29" 49.5 49.75 48.75 49.25 5800000 4.915449
"1987-09-30" 49.125 49.5 48.375 48.625 7320000 4.853071
"1987-10-01" 49.125 50 49 49.625 5000000 4.952877
"1987-10-02" 49.625 49.875 49 49.75 4480000 4.965352
"1987-10-05" 49.875 49.875 48.875 49.75 4800000 4.965352
"1987-10-06" 49.625 49.75 47.75 48.125 6640000 4.803167
"1987-10-07" 47.5 48 46.75 47.625 7160000 4.753264
"1987-10-08" 47.625 48 46.75 47 8280000 4.690886
"1987-10-09" 47.5 48.5 47.25 48 7280000 4.790692
"1987-10-12" 48 48.375 47.375 47.75 3178800 4.76574
"1987-10-13" 48.5 49.25 48.125 49.125 4240000 4.902974
"1987-10-14" 48.5 48.75 47 47.125 9160000 4.703361
"1987-10-15" 46.5 48 46.375 46.75 10240000 4.665934
"1987-10-16" 46.875 47.375 43.5 43.75 18886400 4.366516
"1987-10-19" 40 44.5 30.875 33.5 27908000 3.343504
"1987-10-20" 40 42.875 36.25 39.5 22122000 3.94234
"1987-10-21" 40.875 45.25 40.875 43.75 16500000 4.366516
"1987-10-22" 42.25 45 41.625 43.5 14013200 4.341564
"1987-10-23" 42.25 45 42.125 44.875 9760000 4.478798
"1987-10-26" 42 42.25 40 41.125 11120000 4.104525
"1987-10-27" 43 43.75 41.25 43 7704000 4.291661
"1987-10-28" 41 42.875 40.25 40.75 8080000 4.067098
"1987-10-29" 41.25 42.25 40.625 41.25 7000000 4.117001
"1987-10-30" 42.25 42.75 41.375 42.625 8920000 4.254234
"1987-11-02" 41.5 44 41.25 43.625 5760000 4.35404
"1987-11-03" 42.25 44 41 43.5 6320000 4.341564
"1987-11-04" 42.75 43.5 42.5 42.625 8200000 4.254234
"1987-11-05" 42.125 42.75 41.375 41.75 8960000 4.216363
"1987-11-06" 41.875 42.5 41 41.25 5480000 4.165867
"1987-11-09" 40.875 41.5 40.125 40.25 5120000 4.064876
"1987-11-10" 40 40.25 39.5 39.625 6320000 4.001757
"1987-11-11" 39.75 40 39.5 39.875 5360000 4.027005
"1987-11-12" 41.25 41.5 41 41.125 5280000 4.153243
"1987-11-13" 40.875 41.25 40.375 40.625 4320000 4.102748
"1987-11-16" 41 41.375 40.5 41.25 4453600 4.165867
"1987-11-17" 40.875 41.25 40 40.5 4680800 4.090124
"1987-11-18" 40.25 41.5 39.75 41.5 5755200 4.191115
"1987-11-19" 40.5 41.25 39.125 39.375 6630800 3.97651
"1987-11-20" 38.875 40.25 38.25 40.25 8885600 4.064876
"1987-11-23" 40 40.25 39.75 39.75 3687200 4.014381
"1987-11-24" 40.125 40.875 40 40.375 4984400 4.0775
"1987-11-25" 40.375 40.625 39.125 39.125 4056000 3.951262
"1987-11-27" 39.125 39.875 39.125 39.125 3527200 3.951262
"1987-11-30" 38 38.125 36 36.75 8865200 3.711409
"1987-12-01" 37.25 37.875 36.75 37 5321200 3.736657
"1987-12-02" 36.875 37.875 36.125 37.75 4566800 3.8124
"1987-12-03" 37.875 38.5 36 36 8010400 3.635666
"1987-12-04" 35.875 36.5 35.25 36.25 7354400 3.660914
"1987-12-07" 36.75 37.75 36.5 37.625 4516000 3.799776
"1987-12-08" 37.75 39.875 37.5 39.875 5662800 4.027005
"1987-12-09" 39.5 39.75 38.75 39.5 7256000 3.989133
"1987-12-10" 38.5 39.75 38 38 6768000 3.837647
"1987-12-11" 38.5 39.5 38.5 39.25 4371600 3.963886
"1987-12-14" 39.25 39.875 38.75 39.875 6901200 4.027005
"1987-12-15" 39.875 40.25 38.625 39.25 8622400 3.963886
"1987-12-16" 39.5 40.25 39.375 40.125 6947600 4.052253
"1987-12-17" 39.75 39.875 38.75 38.875 5654000 3.926014
"1987-12-18" 39.125 42 38.75 40 16080000 4.039629
"1987-12-21" 40 40.125 39.375 39.5 3998800 3.989133
"1987-12-22" 39.5 39.875 39.25 39.875 5181200 4.027005
"1987-12-23" 40 40.5 39.875 40.375 5759600 4.0775
"1987-12-24" 40.5 40.5 40.125 40.375 1766800 4.0775
"1987-12-28" 39.625 39.625 38.375 38.625 3680400 3.900767
"1987-12-29" 38.75 39.25 38.25 38.375 3356800 3.875519
"1987-12-30" 38.625 39.25 38.625 38.875 5188000 3.926014
"1987-12-31" 38.625 38.875 38 38.125 4460000 3.850271
"1988-01-04" 38.875 40.625 38.75 40.5 5674400 4.090124
"1988-01-05" 40.75 41.375 40.375 40.75 8926800 4.115372
"1988-01-06" 40.875 41 40.375 40.375 4974800 4.0775
"1988-01-07" 40.25 41.5 40 41.125 7011200 4.153243
"1988-01-08" 40.875 41.125 36.625 38 7753200 3.837647
"1988-01-11" 38.25 39 36.875 38.75 6970400 3.91339
"1988-01-12" 38.5 39.75 37.75 39.375 7059600 3.97651
"1988-01-13" 39.125 40.75 38.625 39.125 8282400 3.951262
"1988-01-14" 38.75 39.25 38.375 38.75 5721200 3.91339
"1988-01-15" 39.875 40.875 39.75 40.875 10790800 4.127996
"1988-01-18" 40.625 40.875 40.375 40.75 4134000 4.115372
"1988-01-19" 40.25 40.75 39.75 39.875 8841600 4.027005
"1988-01-20" 39.625 40 38.375 38.5 5520000 3.888143
"1988-01-21" 39 39.875 38.25 38.75 6297600 3.91339
"1988-01-22" 39.25 39.625 38.75 39.625 4180000 4.001757
"1988-01-25" 39.625 41.125 38.875 40.75 6213200 4.115372
"1988-01-26" 40.625 40.75 40 40.25 4040000 4.064876
"1988-01-27" 40.25 40.875 39.5 39.75 4920000 4.014381
"1988-01-28" 40.375 41.25 40.125 41.125 5278000 4.153243
"1988-01-29" 41.75 42 41 42 6283200 4.24161
"1988-02-01" 42 42.125 41 41 4840000 4.14062
"1988-02-02" 40.875 41.625 40.5 41.375 4000000 4.178491
"1988-02-03" 41.375 41.875 40.625 41.125 6096400 4.153243
"1988-02-04" 41.125 41.5 40.5 41 5687200 4.14062
"1988-02-05" 40.5 40.75 39.625 39.875 4120000 4.076721
"1988-02-08" 39.375 40.25 39 40 3176400 4.089501
"1988-02-09" 40.25 41 39.875 41 4535200 4.191738
"1988-02-10" 41 41.375 40.5 41.25 4840000 4.217297
"1988-02-11" 41 41.25 40.125 40.25 6102400 4.11506
"1988-02-12" 40.5 41.125 40.25 40.5 4980000 4.140619
"1988-02-16" 41 41.5 40.625 41.5 3955600 4.242857
"1988-02-17" 41.375 42.375 41.375 42.125 9448400 4.306755
"1988-02-18" 42.25 42.5 41.75 42 7846000 4.293976
"1988-02-19" 42 42.75 41.75 42.75 7860800 4.370654
"1988-02-22" 42.75 43.625 42.625 43.375 7429200 4.434552
"1988-02-23" 43 43.125 42.125 42.875 5760000 4.383433
"1988-02-24" 42.875 42.875 42.25 42.25 4760000 4.319535
"1988-02-25" 42.375 42.75 41.25 41.625 7170000 4.255637
"1988-02-26" 41.625 41.625 41.25 41.25 5133600 4.217297
"1988-02-29" 41.5 42.75 41.5 42.625 4800000 4.357874
"1988-03-01" 42.5 42.75 42 42.625 4640000 4.357874
"1988-03-02" 42.875 43 42.25 42.625 6937600 4.357874
"1988-03-03" 42.75 42.75 41.875 42.25 4040000 4.319535
"1988-03-04" 41.875 42.25 41.375 41.875 5469200 4.281196
"1988-03-07" 41.875 42.25 41.625 42.125 3945600 4.306755
"1988-03-08" 42.125 42.5 41.875 42.5 5481600 4.345094
"1988-03-09" 42.5 42.625 41.75 41.875 7225600 4.281196
"1988-03-10" 42.25 42.375 41.375 41.625 7260000 4.255637
"1988-03-11" 41.75 42.125 41.5 42.125 6150800 4.306755
"1988-03-14" 42 42.25 41.75 42.25 4334400 4.319535
"1988-03-15" 42.25 42.625 42 42.5 4185200 4.345094
"1988-03-16" 42.75 43.75 42.625 43.5 5183200 4.447332
"1988-03-17" 43.625 44.25 43.125 44 7828000 4.498451
"1988-03-18" 44.625 44.625 43.75 44.125 16044000 4.51123
"1988-03-21" 43.875 44.5 43.75 44.125 4122000 4.51123
"1988-03-22" 44 44.5 43.5 43.5 5416000 4.447332
"1988-03-23" 43.625 44.5 43.375 44.125 4520000 4.51123
"1988-03-24" 43.5 43.875 42.625 42.75 4974800 4.370654
"1988-03-25" 42.875 43.125 41.5 41.625 5494800 4.255637
"1988-03-28" 41.75 43 41.625 42.625 4120000 4.357874
"1988-03-29" 43.25 43.25 42.375 42.375 5360000 4.332315
"1988-03-30" 42.625 42.625 41.625 41.75 5085600 4.268416
"1988-03-31" 41.875 42.375 41.5 42 6247600 4.293976
"1988-04-04" 41.75 42.25 41.125 41.25 5330800 4.217297
"1988-04-05" 41.375 42 41.375 42 4721600 4.293976
"1988-04-06" 42 44.875 41.625 44 8794800 4.498451
"1988-04-07" 43.875 44.75 43.75 44.5 7056400 4.549569
"1988-04-08" 44.375 44.875 43.875 44.625 7304000 4.562349
"1988-04-11" 45 45.125 44.375 44.75 7096000 4.575129
"1988-04-12" 44.625 45.5 44.5 45.375 8098800 4.639027
"1988-04-13" 45.5 45.5 45 45.5 6198800 4.651807
"1988-04-14" 44.75 44.875 42.375 43 9672800 4.396213
"1988-04-15" 42.625 43.875 42.25 43.625 9882400 4.460112
"1988-04-18" 43.625 43.75 43.125 43.375 8212000 4.434552
"1988-04-19" 43.5 43.625 42 42.125 5913600 4.306755
"1988-04-20" 41.875 42.5 41.75 41.875 6872000 4.281196
"1988-04-21" 42.125 43.375 41.625 42.75 8061200 4.370654
"1988-04-22" 42.875 44.25 42.625 44 3740400 4.498451
"1988-04-25" 44.25 45.25 44.25 44.75 5461600 4.575129
"1988-04-26" 44.75 45.125 44.25 45 6137600 4.600688
"1988-04-27" 44.75 44.875 44.5 44.75 6381600 4.575129
"1988-04-28" 44.75 45 44.5 45 5792000 4.600688
"1988-04-29" 45 45 44.625 44.875 5703600 4.587908
"1988-05-02" 44.875 44.875 44.375 44.625 3677600 4.562349
"1988-05-03" 44.75 45.75 44.625 45.125 3301200 4.613468
"1988-05-04" 45 45.125 44.125 44.25 3517200 4.52401
"1988-05-05" 44.125 44.375 43.625 43.875 4400000 4.485671
"1988-05-06" 44 44.875 43.875 44.125 4964000 4.51123
"1988-05-09" 43.5 44.125 43.5 43.625 2899600 4.516407
"1988-05-10" 43.75 44.375 43.75 44.125 3934400 4.568171
"1988-05-11" 43.875 44 43.5 43.625 5227600 4.516407
"1988-05-12" 43.75 44.25 43.5 44 5548400 4.55523
"1988-05-13" 44.375 45.125 44.375 45 9006000 4.658758
"1988-05-16" 45.125 45.25 44.5 45 3815200 4.658758
"1988-05-17" 45 45.125 44 44 4115200 4.55523
"1988-05-18" 44 44.375 43.375 43.75 3977600 4.529348
"1988-05-19" 43.5 44.125 43.25 44.125 4520000 4.568171
"1988-05-20" 44.5 44.625 43.75 44.125 4955200 4.568171
"1988-05-23" 44 44.125 43.5 43.875 2087200 4.542289
"1988-05-24" 43.875 44 43.5 43.875 2685600 4.542289
"1988-05-25" 44 44.25 43.75 44 3076800 4.55523
"1988-05-26" 43.875 43.875 43.125 43.625 4804400 4.516407
"1988-05-27" 43.5 43.75 43.125 43.375 3499200 4.490525
"1988-05-31" 43.375 45 43.125 45 5565600 4.658758
"1988-06-01" 44.5 45.5 44.375 45.125 9013600 4.671699
"1988-06-02" 44.5 44.75 43.5 44.125 7202800 4.568171
"1988-06-03" 44.25 44.625 44 44.25 4560000 4.581112
"1988-06-06" 44.375 44.5 43.875 44.25 4200000 4.581112
"1988-06-07" 44.375 44.625 44.125 44.25 4760000 4.581112
"1988-06-08" 44.5 47.875 44.5 45.75 8962800 4.736404
"1988-06-09" 45.5 45.75 45.25 45.375 6920000 4.697581
"1988-06-10" 45.625 46 45.5 45.875 6958000 4.749345
"1988-06-13" 46 46 45.625 45.875 4420000 4.749345
"1988-06-14" 46.375 47.125 45.875 46.75 10694800 4.839932
"1988-06-15" 46.625 46.75 46.125 46.625 6445200 4.826991
"1988-06-16" 46.375 46.375 45.625 46 5548400 4.762286
"1988-06-17" 46 46.875 45.375 46.875 16454000 4.852873
"1988-06-20" 46.625 46.625 46.125 46.25 3204800 4.788168
"1988-06-21" 46.25 46.625 45.625 46.5 6686000 4.81405
"1988-06-22" 47 47.5 47 47.375 7620000 4.904637
"1988-06-23" 47 47.125 46.5 46.625 4281200 4.826991
"1988-06-24" 46.5 46.625 46.125 46.125 4927200 4.775227
"1988-06-27" 46 46 44.75 44.75 6047200 4.632876
"1988-06-28" 44.75 46.25 44.75 46.25 6797200 4.788168
"1988-06-29" 46.125 46.375 45.75 45.75 5015200 4.736404
"1988-06-30" 45 45.625 44.875 45.375 8663600 4.697581
"1988-07-01" 45.125 45.25 44.25 44.625 5123200 4.619935
"1988-07-05" 44.625 45.875 44.5 45.875 6245200 4.749345
"1988-07-06" 45.75 45.875 44.125 44.625 6200800 4.619935
"1988-07-07" 44.625 45.125 44.25 44.75 7012800 4.632876
"1988-07-08" 44.625 45 44.375 44.625 3600400 4.619935
"1988-07-11" 44.875 45.125 44.625 44.875 3277200 4.645817
"1988-07-12" 44.75 44.875 44.25 44.5 4622400 4.606994
"1988-07-13" 44.5 45.125 44.25 45.125 5613600 4.671699
"1988-07-14" 45.125 45.875 44.875 45.625 4345600 4.723463
"1988-07-15" 45.5 46.875 45.5 46.625 7816400 4.826991
"1988-07-18" 46.625 46.625 45.625 46.25 4442000 4.788168
"1988-07-19" 46 46.25 45.25 45.625 4804400 4.723463
"1988-07-20" 45.875 46.375 45.75 46.125 3594800 4.775227
"1988-07-21" 45.875 46 45.125 45.125 3238400 4.671699
"1988-07-22" 45.125 45.5 44.375 44.5 4435200 4.606994
"1988-07-25" 44.625 45.5 44.5 45.375 3036000 4.697581
"1988-07-26" 45.25 46.125 44.625 45.75 3051600 4.736404
"1988-07-27" 45.875 46 45.625 45.625 6669600 4.723463
"1988-07-28" 45.875 46.5 45.75 46.125 3778800 4.775227
"1988-07-29" 46.375 47.375 46 47.375 7917200 4.904637
"1988-08-01" 47.125 47.25 46.5 46.75 4306800 4.839932
"1988-08-02" 46.875 47.125 46.5 46.875 4530400 4.852873
"1988-08-03" 46.75 47.5 46.5 47.375 5752400 4.904637
"1988-08-04" 47.5 47.625 47 47.125 4590400 4.878755
"1988-08-05" 46.875 47.125 46.75 46.875 3568800 4.852873
"1988-08-08" 47.25 47.75 46.625 46.875 5208400 4.852873
"1988-08-09" 46.25 46.375 45.375 45.875 8262400 4.805732
"1988-08-10" 45.75 46 45.375 45.5 7691200 4.766448
"1988-08-11" 45.75 46 45.375 45.875 3856000 4.805732
"1988-08-12" 45.875 46.375 45.75 46.375 3603200 4.858111
"1988-08-15" 46.375 46.625 45.5 45.75 3046000 4.792637
"1988-08-16" 45.5 46.5 45.25 45.5 5346800 4.766448
"1988-08-17" 45.75 46.375 45.375 46.125 5288400 4.831921
"1988-08-18" 46.375 46.375 45.875 45.875 5434000 4.805732
"1988-08-19" 46.125 46.625 45.5 45.75 6477200 4.792637
"1988-08-22" 45.625 45.75 45 45.125 4578000 4.727164
"1988-08-23" 45.375 45.625 45.125 45.25 4441600 4.740259
"1988-08-24" 45.5 46 45.375 46 4087600 4.818827
"1988-08-25" 45.75 46.125 45.375 45.75 4848000 4.792637
"1988-08-26" 45.875 46.5 45.75 46.25 4156800 4.845016
"1988-08-29" 46.25 46.875 46.125 46.75 4206400 4.897394
"1988-08-30" 46.75 46.875 46.5 46.625 4551600 4.8843
"1988-08-31" 46.875 46.875 46.25 46.5 4674400 4.871205
"1988-09-01" 46.25 46.25 45.625 45.875 5282000 4.805732
"1988-09-02" 46.375 46.875 46.25 46.875 8488400 4.910489
"1988-09-06" 46.75 47 46.625 46.625 5686000 4.8843
"1988-09-07" 46.75 46.75 45.75 45.75 5982000 4.792637
"1988-09-08" 45.75 45.75 45.125 45.625 6403200 4.779543
"1988-09-09" 45.625 45.625 45 45.125 8153200 4.727164
"1988-09-12" 44.875 45 44.5 44.875 7002400 4.700975
"1988-09-13" 44.875 45.125 44.625 44.875 6417600 4.700975
"1988-09-14" 45.125 45.625 44.75 45.25 8003200 4.740259
"1988-09-15" 45 45.375 44.875 45 5228800 4.71407
"1988-09-16" 45.125 45.75 45 45.75 14772400 4.792637
"1988-09-19" 45.25 45.5 44.75 45 6437600 4.71407
"1988-09-20" 44.75 45.125 44.75 45.125 6154800 4.727164
"1988-09-21" 45.125 45.25 44.875 45 3863200 4.71407
"1988-09-22" 44.75 44.875 44.25 44.5 5148000 4.661691
"1988-09-23" 44.25 45.125 44.125 44.875 5949200 4.700975
"1988-09-26" 44.875 45.25 44.625 44.75 3241600 4.68788
"1988-09-27" 44.875 44.875 44.25 44.25 4816800 4.635502
"1988-09-28" 44.375 44.5 44.125 44.5 4840800 4.661691
"1988-09-29" 44.5 45.25 44.375 45.25 5371600 4.740259
"1988-09-30" 45 45.375 44.375 44.75 5760400 4.68788
"1988-10-03" 44.5 44.625 44 44.375 6519600 4.648596
"1988-10-04" 44.375 44.375 44 44 4912400 4.609312
"1988-10-05" 44 44.375 44 44.25 5280000 4.635502
"1988-10-06" 44.125 44.375 44.125 44.375 4382000 4.648596
"1988-10-07" 44.625 46.5 44.375 45.5 6574000 4.766448
"1988-10-10" 45.5 45.75 45.25 45.5 2702000 4.766448
"1988-10-11" 45.25 45.625 43.375 45.625 4287600 4.779543
"1988-10-12" 45.25 45.375 44.75 45 4748800 4.71407
"1988-10-13" 44.875 45.25 44.75 45 3199600 4.71407
"1988-10-14" 45.25 45.75 44.625 45.125 5109200 4.727164
"1988-10-17" 45 45.375 44.875 45.125 5077600 4.727164
"1988-10-18" 45 45.25 44.75 45.125 5416000 4.727164
"1988-10-19" 45.375 45.375 43.625 44.625 5376400 4.674786
"1988-10-20" 44.625 45.625 44.5 45.5 7146800 4.766448
"1988-10-21" 45.375 46.25 45.375 46.125 8560800 4.831921
"1988-10-24" 45.875 46.75 45.375 45.5 4040400 4.766448
"1988-10-25" 45.375 45.625 45.25 45.5 2192800 4.766448
"1988-10-26" 45.625 45.625 45 45.25 3506400 4.740259
"1988-10-27" 45.125 45.25 44.25 44.375 3718400 4.648596
"1988-10-28" 44.75 45.125 44.75 44.75 3841200 4.68788
"1988-10-31" 44.5 45 44.375 44.75 3076800 4.68788
"1988-11-01" 44.625 45.375 44.5 45 3751200 4.71407
"1988-11-02" 44.875 45.375 44.75 45.125 3884800 4.727164
"1988-11-03" 45.375 45.375 44.5 44.625 3095200 4.674786
"1988-11-04" 44.375 45 44.25 44.625 6349600 4.674786
"1988-11-07" 44 44.25 43.75 43.875 3775200 4.653573
"1988-11-08" 44.125 44.5 44.125 44.25 3729200 4.693347
"1988-11-09" 44.125 44.375 43.75 44.25 5548800 4.693347
"1988-11-10" 44 44.625 44 44.125 4002000 4.680089
"1988-11-11" 43.875 44.125 42.75 42.75 6606400 4.53425
"1988-11-14" 43.125 43.375 42.75 42.875 5821600 4.547508
"1988-11-15" 43 43 42.75 42.875 3837200 4.547508
"1988-11-16" 42.5 42.625 40.375 41 9196400 4.348638
"1988-11-17" 41.5 41.75 41.25 41.5 5038400 4.40167
"1988-11-18" 41.625 42.25 41.5 42.125 6370000 4.46796
"1988-11-21" 42 44.25 41.25 42.125 5344000 4.46796
"1988-11-22" 42.125 42.875 42.125 42.625 6590400 4.520992
"1988-11-23" 42.625 42.75 41.875 42 2361600 4.454702
"1988-11-25" 42 42.5 41.75 42 3160000 4.454702
"1988-11-28" 42 42.625 42 42.5 4174800 4.507734
"1988-11-29" 42.5 43.125 42.5 43 3876400 4.560766
"1988-11-30" 42.875 43.375 42.625 43.25 3505200 4.587282
"1988-12-01" 43.125 43.375 43 43 5222800 4.560766
"1988-12-02" 42.625 42.875 42.25 42.375 5333600 4.494476
"1988-12-05" 42.625 43.25 42.5 42.875 5441600 4.547508
"1988-12-06" 43 44.375 43 44.375 5015600 4.706605
"1988-12-07" 44.25 44.625 44.125 44.375 5514400 4.706605
"1988-12-08" 44.125 44.25 44 44.25 5016000 4.693347
"1988-12-09" 44.25 44.75 44.125 44.625 3658800 4.733121
"1988-12-12" 44.625 45.125 44.5 44.625 4306400 4.733121
"1988-12-13" 44.625 45.625 44.5 45.625 5784000 4.839185
"1988-12-14" 45.25 45.375 44.625 45 4121600 4.772895
"1988-12-15" 45 45.125 44.625 45 4934800 4.772895
"1988-12-16" 45.25 45.5 45.125 45.5 12535600 4.825927
"1988-12-19" 45.25 46.125 45.25 46.125 5200000 4.892217
"1988-12-20" 46.375 46.5 45.5 45.5 6731600 4.825927
"1988-12-21" 45.375 45.75 44.875 45.375 4813600 4.812669
"1988-12-22" 45.375 46.25 45 45 2962400 4.772895
"1988-12-23" 45.125 45.5 45 45 1208000 4.772895
"1988-12-27" 45 45.5 45 45 2520400 4.772895
"1988-12-28" 45.125 45.25 45 45.125 3426000 4.786153
"1988-12-29" 45 45.125 44.625 44.75 4788400 4.746379
"1988-12-30" 44.75 44.75 43.75 44 2798800 4.666831
"1989-01-03" 43.5 43.625 43.125 43.25 8101600 4.587282
"1989-01-04" 43.375 44.25 43.25 44 5546800 4.666831
"1989-01-05" 44.125 44.75 44 44.375 5550000 4.706605
"1989-01-06" 44.25 45 44.25 44.5 4668800 4.719863
"1989-01-09" 44.5 44.75 44.25 44.375 4754800 4.706605
"1989-01-10" 44.5 44.625 43.75 44 3897600 4.666831
"1989-01-11" 44 44.5 43.75 44.5 5553200 4.719863
"1989-01-12" 44.625 45 44.5 44.5 5229600 4.719863
"1989-01-13" 44.625 44.75 44.25 44.5 3452800 4.719863
"1989-01-16" 44.625 44.875 44.5 44.75 2318000 4.746379
"1989-01-17" 44.75 44.875 44.5 44.75 3596800 4.746379
"1989-01-18" 44.75 45.25 44.5 45.125 5590000 4.786153
"1989-01-19" 45 45.125 44.75 45 4093200 4.772895
"1989-01-20" 44.875 45 44.75 45 5381200 4.772895
"1989-01-23" 45 45.375 44.75 44.75 4286800 4.746379
"1989-01-24" 44.875 45.5 44.75 45.25 4384400 4.799411
"1989-01-25" 45.25 45.25 44.75 45 4802000 4.772895
"1989-01-26" 45 45.875 44.75 45.625 5049600 4.839185
"1989-01-27" 45.875 46.25 45.375 45.875 7168800 4.865701
"1989-01-30" 46 46.25 45.75 46 4265200 4.878959
"1989-01-31" 46.125 46.375 45.75 46.375 4136400 4.918734
"1989-02-01" 46 46.375 45.875 46 4144800 4.878959
"1989-02-02" 46 46.25 45.75 45.875 4588000 4.865701
"1989-02-03" 45.75 46.25 45.75 46 3467200 4.878959
"1989-02-06" 45 45.5 45 45.125 3260000 4.844072
"1989-02-07" 45 45.875 45 45.625 6328000 4.897745
"1989-02-08" 45.75 45.75 45 45.25 3905600 4.85749
"1989-02-09" 45 45.75 44.625 45.375 5310000 4.870909
"1989-02-10" 45 45.25 44.375 44.5 3770800 4.776979
"1989-02-13" 44.375 45 44.25 44.875 3145600 4.817235
"1989-02-14" 45.125 45.375 44 44.25 6157600 4.750142
"1989-02-15" 44.25 45 44.125 45 4636400 4.830653
"1989-02-16" 45 45.125 44.375 44.875 4650800 4.817235
"1989-02-17" 44.75 45 44.5 44.75 5917200 4.803816
"1989-02-21" 44.625 44.875 44.375 44.5 4381600 4.776979
"1989-02-22" 44.5 44.75 43.875 43.875 5372800 4.709887
"1989-02-23" 43.875 44.375 43.75 44.25 3998800 4.750142
"1989-02-24" 44.25 44.375 43.375 43.375 4888400 4.656213
"1989-02-27" 43.5 44 43.375 43.75 3212400 4.696468
"1989-02-28" 43.75 44.125 43.75 43.875 4148800 4.709887
"1989-03-01" 44 44.125 43.25 43.5 4980800 4.669631
"1989-03-02" 43.625 44.25 43.5 44.125 6912000 4.736724
"1989-03-03" 44 44.375 43.875 44.25 5097600 4.750142
"1989-03-06" 44.25 45.5 44.25 45.5 6066400 4.884327
"1989-03-07" 45.125 45.375 44.75 44.875 4750400 4.817235
"1989-03-08" 44.875 45.125 44.625 44.75 3513200 4.803816
"1989-03-09" 44.875 45.125 44.75 45 3972800 4.830653
"1989-03-10" 44.875 45 44.375 44.5 3912000 4.776979
"1989-03-13" 44.375 45.125 44.375 44.875 5348800 4.817235
"1989-03-14" 45.125 45.25 44.75 45 4558000 4.830653
"1989-03-15" 45.125 45.625 44.875 45.5 6500800 4.884327
"1989-03-16" 45.75 46.125 45.625 46.125 8450400 4.951419
"1989-03-17" 45 45.25 44.5 45.125 12798800 4.844072
"1989-03-20" 45 45 44.25 44.5 5114800 4.776979
"1989-03-21" 44.75 44.875 44.375 44.625 2977200 4.790398
"1989-03-22" 44.75 44.875 44.625 44.875 2519200 4.817235
"1989-03-23" 45 45 44.375 44.5 3559200 4.776979
"1989-03-27" 44 44.625 43.875 44.5 5516000 4.776979
"1989-03-28" 44.625 44.75 44.125 44.125 4489600 4.736724
"1989-03-29" 44 44.25 43.5 43.625 5801200 4.68305
"1989-03-30" 43.25 43.75 43.125 43.5 5966400 4.669631
"1989-03-31" 43.5 44 42.875 43.875 5595600 4.709887
"1989-04-03" 43.625 43.75 43.125 43.25 7849600 4.642794
"1989-04-04" 43 43.25 42.75 43.25 7267200 4.642794
"1989-04-05" 43.125 43.75 43 43.5 6035600 4.669631
"1989-04-06" 43.375 43.5 43 43 7006800 4.615957
"1989-04-07" 42.625 43.25 42.5 42.75 7336800 4.58912
"1989-04-10" 42.25 42.875 42 42 13156000 4.50861
"1989-04-11" 42 42.125 41.5 41.75 13484800 4.481773
"1989-04-12" 41.75 42.25 41.625 42 11027600 4.50861
"1989-04-13" 42.125 42.5 41.875 42 8456800 4.50861
"1989-04-14" 42.25 42.375 41.75 42 8911600 4.50861
"1989-04-17" 42 42.125 41.875 42.125 6389200 4.522028
"1989-04-18" 42.375 43.5 42.375 43.25 9503600 4.642794
"1989-04-19" 43.125 43.625 43 43.5 7443600 4.669631
"1989-04-20" 43.5 44 43 43.875 5184000 4.709887
"1989-04-21" 43.875 44.875 43.75 44.625 12559200 4.790398
"1989-04-24" 44.625 44.875 44.5 44.5 5246000 4.776979
"1989-04-25" 44.625 44.75 43.875 43.875 6847600 4.709887
"1989-04-26" 43.75 43.875 43 43.125 5254400 4.629376
"1989-04-27" 43.125 43.625 42.875 43.25 7674800 4.642794
"1989-04-28" 43 43.25 43 43.125 5412000 4.629376
"1989-05-01" 42.875 42.875 42.5 42.875 4120800 4.602539
"1989-05-02" 42.875 43.125 42.5 42.5 4872800 4.562283
"1989-05-03" 42.25 42.75 41.875 42.5 7160000 4.562283
"1989-05-04" 42.375 42.625 42.25 42.375 3772400 4.548865
"1989-05-05" 42.625 43.125 42.125 42.25 6453200 4.535446
"1989-05-08" 42.25 42.5 42.125 42.375 5726800 4.548865
"1989-05-09" 42 42.25 41.75 42.125 7091600 4.581493
"1989-05-10" 42.125 42.25 42 42.125 5730800 4.581493
"1989-05-11" 42.125 42.25 42 42 4956400 4.567898
"1989-05-12" 42.5 43.25 42.5 43.125 6970000 4.690252
"1989-05-15" 43.25 43.375 42.75 43 5548400 4.676657
"1989-05-16" 42.875 43.25 42.75 42.875 6225200 4.663062
"1989-05-17" 42.875 43 42.5 42.875 5019200 4.663062
"1989-05-18" 42.75 43.375 42.75 43.25 5557600 4.703847
"1989-05-19" 43.5 44 43.375 43.875 12467600 4.771822
"1989-05-22" 44.125 44.25 43.875 44.25 4881600 4.812607
"1989-05-23" 44.125 44.25 43.5 43.625 6603200 4.744632
"1989-05-24" 43.625 44.125 43.625 43.875 4540000 4.771822
"1989-05-25" 43.625 44 43.625 43.625 3527600 4.744632
"1989-05-26" 43.625 43.875 43.625 43.75 3221200 4.758227
"1989-05-30" 43.875 43.875 42.875 42.875 3570000 4.663062
"1989-05-31" 43 43.5 42.875 43.125 3484400 4.690252
"1989-06-01" 43.125 43.5 43 43.125 3846800 4.690252
"1989-06-02" 43.25 43.75 43.125 43.625 4233600 4.744632
"1989-06-05" 43.75 43.875 43.375 43.5 4268800 4.731037
"1989-06-06" 43.875 44 43.625 44 6084400 4.785417
"1989-06-07" 44.125 44.5 44.125 44.25 5915600 4.812607
"1989-06-08" 44 44.125 43.625 43.75 7914000 4.758227
"1989-06-09" 43.75 44 43.625 43.875 4297600 4.771822
"1989-06-12" 43.75 44.25 43.625 44.25 4524800 4.812607
"1989-06-13" 44.125 44.875 44.125 44.375 6912800 4.826201
"1989-06-14" 44.375 44.5 44 44.5 4226400 4.839796
"1989-06-15" 44.375 44.375 43.625 43.75 4305200 4.758227
"1989-06-16" 43.625 44.125 43.625 44.125 15333200 4.799012
"1989-06-19" 44 44.625 44 44.5 4368800 4.839796
"1989-06-20" 44.5 44.75 44.125 44.75 3480400 4.866986
"1989-06-21" 44.75 44.875 44.375 44.625 4404000 4.853391
"1989-06-22" 44.625 44.75 44 44 3924800 4.785417
"1989-06-23" 44.5 44.625 44.25 44.625 3640800 4.853391
"1989-06-26" 44.625 45.375 44.5 45.25 7176000 4.921366
"1989-06-27" 45.5 46 45.375 45.75 7449200 4.975746
"1989-06-28" 45.5 45.5 44.75 45.125 3689600 4.907771
"1989-06-29" 44.875 45 44.5 44.5 3199600 4.839796
"1989-06-30" 44.5 44.625 43.75 44 5094800 4.785417
"1989-07-03" 44.25 44.25 43.875 44 1166400 4.785417
"1989-07-05" 44 44.375 43.625 44.125 3558400 4.799012
"1989-07-06" 44.125 44.25 43.75 44 4610000 4.785417
"1989-07-07" 44.125 44.375 43.875 44.25 3208000 4.812607
"1989-07-10" 44.375 44.625 44.25 44.375 3295600 4.826201
"1989-07-11" 44.375 44.875 44.25 44.375 3766400 4.826201
"1989-07-12" 44.5 45 44.5 45 3350800 4.894176
"1989-07-13" 44.875 45.125 44.75 45 3614000 4.894176
"1989-07-14" 45 45.875 44.75 45.625 8415600 4.962151
"1989-07-17" 45.5 45.75 45.375 45.625 3596800 4.962151
"1989-07-18" 45.375 45.5 45 45.25 3587200 4.921366
"1989-07-19" 45.5 46.125 45.5 46.125 5678400 5.016531
"1989-07-20" 46.25 46.375 45.75 45.75 6076800 4.975746
"1989-07-21" 45.75 46.75 45.75 46.75 8962400 5.084505
"1989-07-24" 46.375 46.5 45 45.125 7510800 4.907771
"1989-07-25" 44.875 45 43.875 44 7921600 4.785417
"1989-07-26" 43.75 44.625 43.5 44.5 8834400 4.839796
"1989-07-27" 44.5 45.25 44.375 45 5075200 4.894176
"1989-07-28" 45 45.25 44.75 44.875 4640000 4.880581
"1989-07-31" 44.625 45.875 44.5 45.75 4301600 4.975746
"1989-08-01" 45.875 46.25 44.75 44.875 7106800 4.880581
"1989-08-02" 44.75 45 44.375 44.75 4162800 4.866986
"1989-08-03" 44.5 44.875 44.125 44.75 3322800 4.866986
"1989-08-04" 44.625 45.5 44.5 45.375 4568400 4.934961
"1989-08-07" 45.375 46.125 45.25 46 8009200 5.002936
"1989-08-08" 45.5 45.5 44.5 44.875 6239200 4.945082
"1989-08-09" 44.75 45.25 44.125 44.125 5577200 4.862435
"1989-08-10" 43.75 44.75 43.625 44.25 5326000 4.876209
"1989-08-11" 44.625 45 43.5 43.625 6670400 4.807336
"1989-08-14" 43.75 44.625 43.625 44.25 4746400 4.876209
"1989-08-15" 44.5 45.125 44.5 45.125 4777200 4.972632
"1989-08-16" 45 45 44.25 44.375 5148400 4.889984
"1989-08-17" 44 44.125 43.5 43.75 5781600 4.821111
"1989-08-18" 43.625 44.125 43.5 43.75 8112400 4.821111
"1989-08-21" 43.5 43.875 43.25 43.25 6149200 4.766013
"1989-08-22" 43.375 43.625 43.125 43.5 5227200 4.793562
"1989-08-23" 43.375 44 43.375 43.875 4983200 4.834886
"1989-08-24" 43.875 44.5 43.125 44.25 6604800 4.876209
"1989-08-25" 44.125 44.5 43.75 43.875 3451600 4.834886
"1989-08-28" 43.625 44 43.625 44 4436400 4.84866
"1989-08-29" 43.875 44 43.75 43.75 5462000 4.821111
"1989-08-30" 43.625 44.125 43.5 43.875 6920000 4.834886
"1989-08-31" 43.875 44 43.625 43.75 2629600 4.821111
"1989-09-01" 43.75 44.125 43.75 44 5973200 4.84866
"1989-09-05" 44 44.25 43.75 43.875 4542800 4.834886
"1989-09-06" 43.75 44 43.625 43.875 5550400 4.834886
"1989-09-07" 44 44.75 43.875 44.25 7527200 4.876209
"1989-09-08" 44.25 44.625 44.125 44.375 6809200 4.889984
"1989-09-11" 44.25 44.75 44.125 44.625 5079200 4.917533
"1989-09-12" 44.625 45.375 44.625 45.375 5882400 5.000181
"1989-09-13" 45.375 45.625 44.5 44.5 9336400 4.903759
"1989-09-14" 44.625 44.75 44.5 44.625 4604000 4.917533
"1989-09-15" 44.875 45 44.375 44.875 13631600 4.945082
"1989-09-18" 45 45.375 44.75 45.375 4654800 5.000181
"1989-09-19" 45.25 45.5 45 45.125 3387600 4.972632
"1989-09-20" 45 45.25 45 45 3000000 4.958857
"1989-09-21" 45.125 45.375 45 45 3219600 4.958857
"1989-09-22" 45 45.375 45 45.375 3650400 5.000181
"1989-09-25" 45.125 45.125 44.75 44.75 3335600 4.931308
"1989-09-26" 44.75 45.125 44.375 44.5 5017200 4.903759
"1989-09-27" 44.375 45 44.375 44.625 3820800 4.917533
"1989-09-28" 44.75 44.875 44.375 44.625 4222000 4.917533
"1989-09-29" 44.75 44.875 44.375 44.75 3393600 4.931308
"1989-10-02" 44.75 45.25 44.625 45.125 3700800 4.972632
"1989-10-03" 45.125 45.375 44.75 45.25 5394800 4.986406
"1989-10-04" 45.25 45.375 44.625 44.875 5084400 4.945082
"1989-10-05" 45 45 44.5 44.75 2622000 4.931308
"1989-10-06" 44.75 45.5 44.625 45.375 6911200 5.000181
"1989-10-09" 45.375 45.75 44.75 45.625 3434400 5.02773
"1989-10-10" 45.625 46.125 45.625 45.75 5803200 5.041505
"1989-10-11" 45.625 46.375 45.375 46.125 6432000 5.082828
"1989-10-12" 46.25 46.5 45.875 46.375 5570400 5.110378
"1989-10-13" 46.25 46.875 44 44.25 11285200 4.876209
"1989-10-16" 43.5 45.375 43.25 45.375 17326800 5.000181
"1989-10-17" 45.25 45.625 44.375 45.5 5756800 5.013955
"1989-10-18" 45.375 45.875 45.125 45.625 3487600 5.02773
"1989-10-19" 45.625 46 45.5 45.75 4216000 5.041505
"1989-10-20" 45.75 46.125 45 46.125 6719200 5.082828
"1989-10-23" 46 46.25 45.5 45.75 2885600 5.041505
"1989-10-24" 45.75 45.875 44.625 45.5 6498400 5.013955
"1989-10-25" 45.125 45.75 45.125 45.5 3076800 5.013955
"1989-10-26" 45.375 45.375 44.625 44.875 4669600 4.945082
"1989-10-27" 44.75 45.75 44.625 45.75 5232800 5.041505
"1989-10-30" 45.75 46 45 45.125 3398800 4.972632
"1989-10-31" 45.625 46.25 45.625 46 5104800 5.069054
"1989-11-01" 46.125 46.25 45.5 45.75 4270800 5.041505
"1989-11-02" 45.75 46.25 45.5 46 3175200 5.069054
"1989-11-03" 45.875 46.375 45.875 46 2846000 5.069054
"1989-11-06" 45.875 46.25 45.625 46.125 3817600 5.082828
"1989-11-07" 45.125 46 45.125 45.875 4846800 5.121906
"1989-11-08" 45.75 46.25 45.75 46 4323200 5.135862
"1989-11-09" 45.875 45.875 45 45.125 3668400 5.038169
"1989-11-10" 45.25 45.375 45 45.125 1853200 5.038169
"1989-11-13" 45.25 45.875 45 45.75 2339600 5.10795
"1989-11-14" 45.75 46.125 45.75 45.875 2855200 5.121906
"1989-11-15" 46 46.125 45.5 45.75 3058000 5.10795
"1989-11-16" 45.875 45.875 45.375 45.5 1842000 5.080037
"1989-11-17" 45.625 46.375 45.5 46.25 4388000 5.163774
"1989-11-20" 46.25 46.375 45.5 45.75 2734000 5.10795
"1989-11-21" 45.75 45.875 45.375 45.75 3874800 5.10795
"1989-11-22" 46 46.25 45.75 45.875 2732800 5.121906
"1989-11-24" 46 46.25 45.875 45.875 1505200 5.121906
"1989-11-27" 46 46.875 45.875 46.875 5526400 5.233555
"1989-11-28" 47 48.125 46.75 47.875 10044400 5.345204
"1989-11-29" 47.625 47.75 46.75 47 5138800 5.247511
"1989-11-30" 47.125 47.625 47 47.25 2846000 5.275423
"1989-12-01" 47.375 48.875 47.25 48.375 6647600 5.401029
"1989-12-04" 48.5 48.625 47.875 48.125 5635200 5.373116
"1989-12-05" 48.125 48.375 47.625 47.875 3505200 5.345204
"1989-12-06" 47.75 48.125 47.625 48.125 2862800 5.373116
"1989-12-07" 48 49.25 48 48.625 5254800 5.428941
"1989-12-08" 48.75 49.25 48.5 49 4124800 5.470809
"1989-12-11" 48.875 49.75 48.875 49.75 3412400 5.554546
"1989-12-12" 50 51.625 49.875 51.25 11212800 5.72202
"1989-12-13" 51.5 51.625 50.5 50.75 7116800 5.666195
"1989-12-14" 50.5 50.625 49.375 49.625 6489200 5.54059
"1989-12-15" 49.875 50.125 48.875 50.125 13223600 5.596415
"1989-12-18" 50.125 51 49.75 50.25 4639200 5.610371
"1989-12-19" 50 50.75 49.75 50.25 5932400 5.610371
"1989-12-20" 50.375 50.75 50.25 50.625 3915600 5.652239
"1989-12-21" 50.75 50.875 50.5 50.875 3183200 5.680152
"1989-12-22" 50.875 50.875 50.375 50.625 1465200 5.652239
"1989-12-26" 50.375 50.625 50 50.125 3794000 5.596415
"1989-12-27" 50.25 50.625 50 50.5 3654000 5.638283
"1989-12-28" 50.5 50.5 49.875 50.125 3416400 5.596415
"1989-12-29" 50.125 50.375 50 50 2646400 5.582459
"1990-01-02" 49.875 50.5 49.25 50 5326000 5.582459
"1990-01-03" 49.875 50 49.125 49.5 4980400 5.526634
"1990-01-04" 49.375 49.625 48.5 49 6013200 5.470809
"1990-01-05" 49 49.25 48.375 48.75 3854800 5.442897
"1990-01-08" 48.75 49.75 48.625 49.5 4302000 5.526634
"1990-01-09" 49.5 49.625 48.5 48.5 3485600 5.414985
"1990-01-10" 48.5 48.875 48.25 48.75 4522400 5.442897
"1990-01-11" 49.125 49.375 48.875 49 3047600 5.470809
"1990-01-12" 48.25 48.625 47.625 47.75 4554400 5.331248
"1990-01-15" 47.625 48.5 47.375 48.375 3692800 5.401029
"1990-01-16" 47.75 48.25 47.5 48.125 4857200 5.373116
"1990-01-17" 48.25 48.375 47 47.375 4110800 5.289379
"1990-01-18" 47 48 47 48 5460800 5.35916
"1990-01-19" 48.125 48.875 48 48.625 7506400 5.428941
"1990-01-22" 48.625 49 46.875 47 4272800 5.247511
"1990-01-23" 47.125 48.125 46.875 47.125 5108400 5.261467
"1990-01-24" 46.25 47.375 46 47 4892000 5.247511
"1990-01-25" 47.25 47.375 45.625 46 5222400 5.135862
"1990-01-26" 46 46.875 45.75 46.75 5223600 5.219599
"1990-01-29" 47 47.375 45.875 47 5181200 5.247511
"1990-01-30" 47 47.375 46.375 47 5415600 5.247511
"1990-01-31" 47 47.25 46.75 47 5377200 5.247511
"1990-02-01" 47.25 47.375 47 47 2903200 5.247511
"1990-02-02" 47.125 47.875 47 47.875 4246400 5.345204
"1990-02-05" 48 48.375 47.875 48 5880400 5.35916
"1990-02-06" 47.375 47.5 46.25 47.25 4739600 5.342201
"1990-02-07" 47 48 46.75 48 4108800 5.426998
"1990-02-08" 48.25 49 47.75 48.125 5632800 5.44113
"1990-02-09" 48.25 48.625 47.75 48.25 3376000 5.455263
"1990-02-12" 48.125 48.125 47.125 47.125 2677200 5.328068
"1990-02-13" 47.25 47.5 46.625 47.25 3548800 5.342201
"1990-02-14" 47.5 47.625 46.75 47 2819200 5.313935
"1990-02-15" 47 48.5 46.875 48.5 4034800 5.483529
"1990-02-16" 48.625 49.125 48 48 7142000 5.426998
"1990-02-20" 47.5 47.625 47 47.375 4055600 5.356334
"1990-02-21" 46.5 47.875 46.5 47.625 4254800 5.384599
"1990-02-22" 47.75 48.125 47.125 47.125 4990400 5.328068
"1990-02-23" 47 47.75 46.875 47.125 4040000 5.328068
"1990-02-26" 47.125 48.375 47.125 48.25 4679600 5.455263
"1990-02-27" 48.125 48.5 47.75 48.375 4600400 5.469396
"1990-02-28" 46.375 47.75 46.375 47 10018800 5.313935
"1990-03-01" 46.75 47.125 46.5 46.5 5598000 5.257404
"1990-03-02" 46.5 47.125 46.5 46.75 5641200 5.285669
"1990-03-05" 46.75 47 46.25 46.25 4529200 5.229138
"1990-03-06" 46.25 47.25 46.25 47.125 5130000 5.328068
"1990-03-07" 47.125 47.125 46.375 46.5 4805200 5.257404
"1990-03-08" 46.5 46.875 46.5 46.75 3212800 5.285669
"1990-03-09" 46.75 46.875 46.375 46.375 3900000 5.243271
"1990-03-12" 46.25 46.5 46.125 46.5 2851600 5.257404
"1990-03-13" 46.25 46.25 45.5 45.625 5583600 5.158474
"1990-03-14" 45.875 46.875 45.75 46.5 5833200 5.257404
"1990-03-15" 46.5 47.125 46.5 46.875 2978800 5.299802
"1990-03-16" 47.5 47.75 47.125 47.5 9566800 5.370466
"1990-03-19" 47.25 47.625 47 47.5 2983600 5.370466
"1990-03-20" 47.25 47.25 46.5 46.75 5190800 5.285669
"1990-03-21" 46.75 46.75 46.25 46.25 2505200 5.229138
"1990-03-22" 46 46.375 45.625 46 3557600 5.200873
"1990-03-23" 46.625 47 46.125 46.125 3727200 5.215005
"1990-03-26" 46.5 46.875 45.75 45.75 2858000 5.172607
"1990-03-27" 46 46.75 45.75 46.625 3551600 5.271537
"1990-03-28" 46.5 46.625 46.25 46.25 2514000 5.229138
"1990-03-29" 46.125 46.375 45.75 46.125 3324000 5.215005
"1990-03-30" 46.125 46.75 45.75 46.25 3630800 5.229138
"1990-04-02" 45.875 46.25 45.75 46.25 3354000 5.229138
"1990-04-03" 46.5 47.25 46.5 47.125 4485200 5.328068
"1990-04-04" 47.125 47.125 46.375 46.5 3123200 5.257404
"1990-04-05" 46.625 46.875 46.25 46.25 3060000 5.229138
"1990-04-06" 46.125 46.5 46 46.125 2679200 5.215005
"1990-04-09" 46 46.5 45.875 46 3143600 5.200873
"1990-04-10" 46 46.25 45.75 46 4410800 5.200873
"1990-04-11" 45.75 46 45.5 45.625 4396000 5.158474
"1990-04-12" 45.625 46.125 45.5 45.75 3873600 5.172607
"1990-04-16" 45.625 46.125 45.375 45.625 4654000 5.158474
"1990-04-17" 45.5 46 45.375 45.75 3534000 5.172607
"1990-04-18" 45.875 45.875 45.375 45.5 3840800 5.144341
"1990-04-19" 45.25 46.125 45.25 46 4421600 5.200873
"1990-04-20" 45.875 46.5 45.5 46.375 7129600 5.243271
"1990-04-23" 46.25 46.375 45.625 45.75 2988000 5.172607
"1990-04-24" 45.75 45.875 45.125 45.25 2704000 5.116076
"1990-04-25" 45.5 45.625 45.125 45.25 2605600 5.116076
"1990-04-26" 45.375 45.625 45.125 45.625 2621200 5.158474
"1990-04-27" 45.625 45.75 44.875 45 4384400 5.08781
"1990-04-30" 45.125 45.5 45 45.25 3222800 5.116076
"1990-05-01" 45.5 45.5 45 45.125 3110800 5.101943
"1990-05-02" 45.25 46 45.125 45.875 3723200 5.18674
"1990-05-03" 46 46.375 46 46.375 3904800 5.243271
"1990-05-04" 46.625 46.625 46.25 46.5 2645200 5.257404
"1990-05-07" 46.25 46.5 46.125 46.5 5871600 5.257404
"1990-05-08" 45.875 46 45.5 45.75 3392400 5.240223
"1990-05-09" 45.75 46.125 45.5 46 3838000 5.268858
"1990-05-10" 46.25 46.875 46.25 46.625 4048000 5.340446
"1990-05-11" 46.75 48 46.25 47.875 7381200 5.483621
"1990-05-14" 48.125 48.625 47.625 48 7746000 5.497939
"1990-05-15" 47.75 47.875 47.25 47.5 6193200 5.440669
"1990-05-16" 47.5 48.25 47.25 47.875 5854400 5.483621
"1990-05-17" 48 48.5 47.75 47.875 4796800 5.483621
"1990-05-18" 47.75 48.125 47.25 47.75 7828000 5.469304
"1990-05-21" 47.75 48.25 47.5 47.875 3653200 5.483621
"1990-05-22" 48.375 48.375 47.25 47.875 5869600 5.483621
"1990-05-23" 47.625 47.75 47.25 47.375 4401200 5.426351
"1990-05-24" 47.5 47.5 47.125 47.125 1664000 5.397716
"1990-05-25" 47 47.25 46.375 46.5 3011200 5.326128
"1990-05-29" 46.5 47.625 46.5 47.625 3392800 5.454986
"1990-05-30" 47.75 48 47.5 47.75 4505200 5.469304
"1990-05-31" 47.75 48.125 47.625 48 4594400 5.497939
"1990-06-01" 48.125 48.25 47.375 47.75 4400800 5.469304
"1990-06-04" 47.875 48.5 47.625 48.25 3870800 5.526574
"1990-06-05" 48.25 48.375 48 48.25 5927600 5.526574
"1990-06-06" 47.875 48.125 47.625 47.875 5131600 5.483621
"1990-06-07" 48 48.25 47.375 47.625 4441200 5.454986
"1990-06-08" 47.375 47.5 46.75 47 3369200 5.383398
"1990-06-11" 47 48 47 47.875 3444400 5.483621
"1990-06-12" 48.125 49.25 48 48.875 5410000 5.598162
"1990-06-13" 48.875 48.875 47.875 48.125 6188800 5.512256
"1990-06-14" 47.875 48.125 47.75 48.125 3379600 5.512256
"1990-06-15" 47.625 48.125 47.625 47.875 12065600 5.483621
"1990-06-18" 48 48 47.375 47.5 3645200 5.440669
"1990-06-19" 47.25 47.625 47.125 47.375 2878400 5.426351
"1990-06-20" 47.5 47.875 47.125 47.875 3070400 5.483621
"1990-06-21" 47.875 48.625 47.625 48.625 3473200 5.569526
"1990-06-22" 48.5 49 47.75 47.875 4891600 5.483621
"1990-06-25" 48.125 48.125 47.25 47.25 5677600 5.412033
"1990-06-26" 47.375 47.375 46.875 47 4744800 5.383398
"1990-06-27" 47 48 47 48 4988400 5.497939
"1990-06-28" 48 48.25 47.75 48.25 2212000 5.526574
"1990-06-29" 48.25 48.375 47.875 47.875 3472000 5.483621
"1990-07-02" 47.625 47.75 47.25 47.75 1969200 5.469304
"1990-07-03" 47.75 47.875 47.25 47.375 2469200 5.426351
"1990-07-05" 47.25 47.25 46.75 46.75 3816800 5.354763
"1990-07-06" 46.75 47.75 46.75 47.75 3250000 5.469304
"1990-07-09" 47.625 47.75 47.125 47.375 1604400 5.426351
"1990-07-10" 47.25 47.375 46.75 46.75 2791600 5.354763
"1990-07-11" 46.875 47.875 46.875 47.875 4042400 5.483621
"1990-07-12" 48.125 49.25 48 49.25 6298400 5.641114
"1990-07-13" 49.25 49.875 48.625 48.75 8439200 5.583844
"1990-07-16" 49 49.125 48.5 48.75 3851600 5.583844
"1990-07-17" 48.75 48.75 47.875 48.625 5114000 5.569526
"1990-07-18" 48.375 48.625 48.125 48.5 2734000 5.555209
"1990-07-19" 48.5 50 48.375 50 6107600 5.72702
"1990-07-20" 50 50 48.5 48.625 10202800 5.569526
"1990-07-23" 48.625 49.375 47.75 47.875 8642000 5.483621
"1990-07-24" 48.5 50.125 48.5 50 9830800 5.72702
"1990-07-25" 50 50.125 49.5 49.625 5760800 5.684067
"1990-07-26" 49.75 49.75 48.375 48.875 4692000 5.598162
"1990-07-27" 49 50.375 48.875 49.25 5088000 5.641114
"1990-07-30" 49.25 50.75 49.125 50.75 6390400 5.812925
"1990-07-31" 50.875 52 50.75 51.875 9030000 5.941783
"1990-08-01" 52 52.75 51.75 52.125 8213200 5.970418
"1990-08-02" 55 55 53 53.25 16078400 6.099276
"1990-08-03" 53.875 55 53.125 53.125 13053600 6.084958
"1990-08-06" 54.25 55.125 53.25 54.25 13898400 6.213816
"1990-08-07" 52.75 53.375 52.5 53.375 9053600 6.181965
"1990-08-08" 52.5 52.5 51.125 51.75 7927600 5.993755
"1990-08-09" 51.5 52.125 51.25 51.875 5034000 6.008233
"1990-08-10" 51.625 52.375 51.5 51.625 5306400 5.979278
"1990-08-13" 51.125 52.375 50.875 52.375 3670000 6.066144
"1990-08-14" 52.125 52.5 52 52.25 3753600 6.051666
"1990-08-15" 52.25 52.375 51.875 52 2798000 6.022711
"1990-08-16" 52.25 52.625 51.625 51.75 4664000 5.993755
"1990-08-17" 51.75 52.75 51.375 52.125 9957600 6.037188
"1990-08-20" 52.375 53 52.25 52.75 3702800 6.109577
"1990-08-21" 53 53.25 51.75 51.875 6230000 6.008233
"1990-08-22" 52.125 52.25 51.375 51.375 4408400 5.950322
"1990-08-23" 50.75 51 49.5 49.625 5413200 5.747635
"1990-08-24" 49.875 50 48.5 48.875 7591600 5.660769
"1990-08-27" 49.375 49.75 48.875 49.625 4050400 5.747635
"1990-08-28" 49.625 50.25 49.5 50.125 5316000 5.805546
"1990-08-29" 50 50.375 49.25 49.875 3041200 5.77659
"1990-08-30" 49.875 49.875 48.75 48.875 3582800 5.660769
"1990-08-31" 49 50 48.875 50 3453200 5.791068
"1990-09-04" 50 50.25 49.875 50.125 4410000 5.805546
"1990-09-05" 50.125 51 49.875 50.875 5313600 5.892412
"1990-09-06" 51 51.375 50.25 50.375 7052800 5.834501
"1990-09-07" 50.25 50.875 50 50.875 3479600 5.892412
"1990-09-10" 51.125 51.125 50.375 50.375 3904400 5.834501
"1990-09-11" 50.625 51 50.5 50.875 2422400 5.892412
"1990-09-12" 51.375 51.625 50.625 51.375 5189200 5.950322
"1990-09-13" 51.25 51.5 50.625 50.75 4930400 5.877934
"1990-09-14" 50.875 51.375 50.75 51.375 3629200 5.950322
"1990-09-17" 51.375 51.875 50.75 51.625 4746800 5.979278
"1990-09-18" 51.625 51.625 50.875 51.25 4496800 5.935845
"1990-09-19" 51 51.375 50.625 51.25 3551600 5.935845
"1990-09-20" 51.125 51.125 50.625 51.125 6965600 5.921367
"1990-09-21" 51.125 51.5 50.5 51.25 10483600 5.935845
"1990-09-24" 51.25 51.25 50.5 50.5 3286800 5.848979
"1990-09-25" 50.75 50.875 50.25 50.5 3395600 5.848979
"1990-09-26" 50.25 50.25 49.25 49.875 5138800 5.77659
"1990-09-27" 50 50.25 49 49.75 4639600 5.762113
"1990-09-28" 49.25 49.375 48.75 49 5122400 5.675247
"1990-10-01" 49.125 49.875 48.625 49.625 4958800 5.747635
"1990-10-02" 49.5 49.875 49.125 49.5 4529200 5.733157
"1990-10-03" 49.625 50.375 49.5 49.625 3098000 5.747635
"1990-10-04" 49.75 50.375 49.375 50.375 3392000 5.834501
"1990-10-05" 49.875 50.5 49.375 49.875 3120800 5.77659
"1990-10-08" 50.25 50.5 50 50.375 1534800 5.834501
"1990-10-09" 50.125 50.5 49.75 49.75 2788800 5.762113
"1990-10-10" 49.875 50 48.625 48.75 4950000 5.646291
"1990-10-11" 48.875 48.875 47.625 48.125 5232400 5.573903
"1990-10-12" 48.375 49.375 48 48.5 5354000 5.617336
"1990-10-15" 48.75 49.75 48.125 49.25 6302000 5.704202
"1990-10-16" 49.5 49.625 48.5 48.625 3909600 5.631814
"1990-10-17" 48.75 49.375 48.375 48.5 3921600 5.617336
"1990-10-18" 48.625 48.75 48.125 48.5 5095200 5.617336
"1990-10-19" 48.75 50.125 48.5 49.875 10215200 5.77659
"1990-10-22" 49.75 50 49.625 49.625 4212800 5.747635
"1990-10-23" 49.375 49.375 48.375 48.5 4602000 5.617336
"1990-10-24" 48.125 49 48 48.5 2734000 5.617336
"1990-10-25" 48.5 48.75 47.625 47.75 4764400 5.53047
"1990-10-26" 47.375 47.75 47.25 47.25 4824400 5.472559
"1990-10-29" 47.375 48.125 47.25 47.625 3734400 5.515992
"1990-10-30" 47.75 48.875 47.75 48.875 3152800 5.660769
"1990-10-31" 49 49.375 48.625 49 3533200 5.675247
"1990-11-01" 49.375 49.875 48.75 49.75 3988000 5.762113
"1990-11-02" 49.625 50.125 49.5 49.625 5869600 5.747635
"1990-11-05" 49.25 49.25 48.625 49 3588800 5.752919
"1990-11-06" 49.25 49.75 49 49.25 4126000 5.78227
"1990-11-07" 49.25 49.25 48.25 48.25 3457600 5.664864
"1990-11-08" 48.375 49.625 48.375 49.25 4134400 5.78227
"1990-11-09" 49.875 50.625 49.625 50.375 4288400 5.914353
"1990-11-12" 50.5 50.75 49.875 50.25 4797600 5.899677
"1990-11-13" 50 50.125 49.875 50 3414000 5.870325
"1990-11-14" 49.875 50.625 49.75 50.25 3464800 5.899677
"1990-11-15" 50.25 50.375 49.875 50 4463200 5.870325
"1990-11-16" 50.125 50.75 50 50.375 7946400 5.914353
"1990-11-19" 50.5 50.625 50.375 50.625 4533200 5.943704
"1990-11-20" 50.625 50.75 50.25 50.625 4087200 5.943704
"1990-11-21" 50.625 50.75 50.25 50.75 3930800 5.95838
"1990-11-23" 50.75 51.125 50.5 51.125 2332400 6.002407
"1990-11-26" 51 51.125 50.5 51 3515200 5.987732
"1990-11-27" 51 51.125 50 50.375 3702800 5.914353
"1990-11-28" 50.375 50.5 50 50.375 2719200 5.914353
"1990-11-29" 50.125 50.375 49.875 50.25 3192800 5.899677
"1990-11-30" 50.125 51.375 50.125 50.625 4986400 5.943704
"1990-12-03" 50.75 51 50.375 50.75 3560400 5.95838
"1990-12-04" 50.75 50.75 50 50.375 3764000 5.914353
"1990-12-05" 50.375 50.5 50.125 50.25 2318800 5.899677
"1990-12-06" 50 50 49.375 49.625 6552800 5.826298
"1990-12-07" 49.5 49.75 49.25 49.25 4032400 5.78227
"1990-12-10" 49.375 49.875 49.25 49.625 2990400 5.826298
"1990-12-11" 50.125 50.25 49.75 49.75 3891600 5.840973
"1990-12-12" 49.75 50.625 49.5 50.375 6621200 5.914353
"1990-12-13" 50.125 50.625 50 50.5 3377200 5.929028
"1990-12-14" 50.25 50.875 50.125 50.75 4044800 5.95838
"1990-12-17" 50.75 51.125 50.625 51 3255200 5.987732
"1990-12-18" 50.75 51.125 50.625 51 4436400 5.987732
"1990-12-19" 51 51 50.125 50.5 2883200 5.929028
"1990-12-20" 50.25 50.5 50.25 50.375 2587600 5.914353
"1990-12-21" 51 51 50.375 50.75 12044800 5.95838
"1990-12-24" 50.625 51.375 50.5 51.25 1870400 6.017083
"1990-12-26" 51.125 52.5 51.125 51.75 3206000 6.075786
"1990-12-27" 51.75 52.125 51.25 51.25 2851600 6.017083
"1990-12-28" 51.5 51.625 51.125 51.625 2080400 6.061111
"1990-12-31" 51.5 51.75 51.25 51.75 1770800 6.075786
"1991-01-02" 51.75 51.875 50.75 50.75 4578000 5.95838
"1991-01-03" 50.75 51.125 50.375 51 3455200 5.987732
"1991-01-04" 50.875 51.625 50.875 51.5 4079200 6.046435
"1991-01-07" 51.125 51.5 50.875 50.875 2706000 5.973056
"1991-01-08" 50.875 51.25 50.5 50.75 3521200 5.95838
"1991-01-09" 50.875 51.75 49.875 49.875 5142400 5.855649
"1991-01-10" 50.25 50.5 50 50.375 3332400 5.914353
"1991-01-11" 50.125 50.375 49.75 49.875 3324000 5.855649
"1991-01-14" 49.625 50 49.625 50 3927600 5.870325
"1991-01-15" 50 50 49.625 49.875 3060000 5.855649
"1991-01-16" 50 50.125 49.75 49.75 3162400 5.840973
"1991-01-17" 50 51 49.75 50.875 5126800 5.973056
"1991-01-18" 50.75 51.875 50.75 51.625 13982000 6.061111
"1991-01-21" 51.25 51.375 50.875 51.25 4510800 6.017083
"1991-01-22" 51.125 51.25 50.625 50.875 3615600 5.973056
"1991-01-23" 50.875 52 50.875 52 2986400 6.105138
"1991-01-24" 51.875 52.5 51.875 52 3537200 6.105138
"1991-01-25" 52.5 52.875 51.875 52.625 5402000 6.178517
"1991-01-28" 52.625 53 52.25 52.5 2686000 6.163841
"1991-01-29" 52.25 52.25 51.875 52 2497200 6.105138
"1991-01-30" 51.875 52.125 51.25 51.75 5111600 6.075786
"1991-01-31" 51.75 51.75 50.75 51.625 4871200 6.061111
"1991-02-01" 51.25 51.25 50.375 50.5 5346400 5.929028
"1991-02-04" 50.75 51.375 50.625 51.25 9689200 6.017083
"1991-02-05" 50.5 50.75 50.125 50.625 4738000 6.022436
"1991-02-06" 50.5 52.875 50.375 52.875 9970400 6.2901
"1991-02-07" 53.75 54.875 53.25 53.75 10956800 6.394192
"1991-02-08" 53.75 53.875 52.625 53.125 6700400 6.319841
"1991-02-11" 53.625 54.75 53.375 54.5 5023600 6.483413
"1991-02-12" 54.25 55.125 53.375 53.375 7469200 6.349581
"1991-02-13" 53.5 54.875 53.5 54.75 4953200 6.513153
"1991-02-14" 54.875 55.375 53.375 53.75 6528400 6.394192
"1991-02-15" 53.5 54.625 53.125 53.375 9771600 6.349581
"1991-02-19" 53 53.625 52.75 53.5 5107200 6.364451
"1991-02-20" 53.25 53.75 52.75 53.625 4071600 6.379322
"1991-02-21" 53.625 54.5 53.375 53.875 3496000 6.409062
"1991-02-22" 53.5 54.5 53.5 53.75 4560400 6.394192
"1991-02-25" 54.25 54.375 53.75 53.875 3364800 6.409062
"1991-02-26" 53.5 54.25 53.375 53.75 4530000 6.394192
"1991-02-27" 54 56 54 55.75 8453200 6.632115
"1991-02-28" 55.75 55.875 55 55.125 5306800 6.557764
"1991-03-01" 54.875 55.75 54.5 55.75 4546400 6.632115
"1991-03-04" 56 56 54.625 54.625 3552800 6.498283
"1991-03-05" 54.75 55.5 54.5 54.875 3893200 6.528024
"1991-03-06" 55.25 55.375 54.625 54.875 4509200 6.528024
"1991-03-07" 54.75 55.875 54.75 55.25 3357600 6.572634
"1991-03-08" 55.375 56.125 54.75 55.375 4501600 6.587505
"1991-03-11" 55.625 56.125 55 55.5 3074000 6.602375
"1991-03-12" 55.75 56.375 55.625 56.25 4706400 6.691596
"1991-03-13" 56.5 57.5 56.375 57.25 5284400 6.810558
"1991-03-14" 57.5 57.75 56.5 57 5741200 6.780817
"1991-03-15" 57.375 57.375 56.75 57.125 13196400 6.795687
"1991-03-18" 56.875 57 55.875 56.375 4265200 6.706466
"1991-03-19" 55.875 56.875 55.875 56.375 4446400 6.706466
"1991-03-20" 56.375 57.5 56.375 57.125 4267600 6.795687
"1991-03-21" 57.625 58 57.25 57.25 4090800 6.810558
"1991-03-22" 57.125 57.875 57 57.875 3198800 6.884909
"1991-03-25" 57.75 59.25 57.75 59.125 3603200 7.033611
"1991-03-26" 59 59.875 59 59.5 4305200 7.078222
"1991-03-27" 59.375 59.375 58.25 58.375 3901600 6.94439
"1991-03-28" 58.5 59 58.5 58.5 3221600 6.95926
"1991-04-01" 58.375 58.625 57.5 57.5 4287600 6.840298
"1991-04-02" 57.75 59 57.625 58.875 3584400 7.00387
"1991-04-03" 58.875 59 57.875 57.875 3366800 6.884909
"1991-04-04" 57.875 58.5 57.5 57.5 3596400 6.840298
"1991-04-05" 57.875 58.25 56.75 57.375 5281200 6.825428
"1991-04-08" 57.375 57.75 56.875 57.625 3225600 6.855168
"1991-04-09" 57.25 58.375 57 57 5126800 6.780817
"1991-04-10" 57.375 57.625 56.5 57.125 4302000 6.795687
"1991-04-11" 57.375 58.75 57.25 58.25 2882400 6.929519
"1991-04-12" 58.75 59.875 58.25 59.75 4296000 7.107962
"1991-04-15" 59.875 60.625 59.5 59.5 4639600 7.078222
"1991-04-16" 59.25 60.125 58.75 60.125 4256400 7.152573
"1991-04-17" 60.125 60.5 59.75 60.125 6542400 7.152573
"1991-04-18" 59.75 60.25 59.625 59.875 3679200 7.122832
"1991-04-19" 59.625 60.625 59.625 60.125 7742000 7.152573
"1991-04-22" 59.75 60.375 59.75 60.125 5023200 7.152573
"1991-04-23" 60.75 61 60.5 60.875 3110400 7.241794
"1991-04-24" 60.875 61.375 60.375 60.875 4295200 7.241794
"1991-04-25" 60 60 58.75 59.125 5522400 7.033611
"1991-04-26" 58.875 59.875 58.75 59.5 4678400 7.078222
"1991-04-29" 59.375 60.25 59 59.125 4248400 7.033611
"1991-04-30" 59.125 60.125 58.125 59.5 5719200 7.078222
"1991-05-01" 59.75 60.75 59.375 60.375 4640000 7.182313
"1991-05-02" 60.75 60.75 59.125 59.625 3903600 7.093092
"1991-05-03" 59 59.5 58.125 59.25 4446800 7.048481
"1991-05-06" 59.25 59.5 58.75 58.875 6227600 7.00387
"1991-05-07" 58.25 58.5 57.375 57.625 4868000 6.934078
"1991-05-08" 57.375 58.375 57.25 58.25 5340000 7.009285
"1991-05-09" 58.375 59.75 58.25 59.625 5356000 7.174741
"1991-05-10" 59.625 59.625 57.875 57.875 4188800 6.964161
"1991-05-13" 58.125 58.125 57.125 57.5 4124000 6.919037
"1991-05-14" 57.375 57.5 56.125 56.25 5447200 6.768623
"1991-05-15" 56.25 56.5 55.875 56.375 6598400 6.783665
"1991-05-16" 56.625 57.625 56.125 57.625 4126400 6.934078
"1991-05-17" 57.5 58.5 57.25 58 8960400 6.979203
"1991-05-20" 58.5 58.75 58 58.25 2884800 7.009285
"1991-05-21" 58.375 59.25 58.25 59 4795600 7.099534
"1991-05-22" 59 59.125 58.375 59 5247200 7.099534
"1991-05-23" 59 59.125 58.25 58.75 5112800 7.069451
"1991-05-24" 58.625 59 58.5 58.625 2030800 7.054409
"1991-05-28" 58.5 58.625 58.125 58.625 3317600 7.054409
"1991-05-29" 58.375 58.75 58.125 58.75 3485600 7.069451
"1991-05-30" 58.375 58.625 58.25 58.5 5653600 7.039368
"1991-05-31" 58.375 58.625 57.75 58.25 5474000 7.009285
"1991-06-03" 58.25 58.875 56.5 58.875 3414800 7.084492
"1991-06-04" 58.5 58.875 58.25 58.5 2507600 7.039368
"1991-06-05" 58.5 58.625 57.875 57.875 3019200 6.964161
"1991-06-06" 57.875 58.375 57.875 58.25 3436800 7.009285
"1991-06-07" 57.875 58.25 57.5 57.5 3454000 6.919037
"1991-06-10" 57.625 58.25 57.5 58 3832800 6.979203
"1991-06-11" 58.125 58.625 57.875 58.5 3936400 7.039368
"1991-06-12" 58.375 58.375 57.625 57.625 3838400 6.934078
"1991-06-13" 57.75 58.125 57.625 57.875 3932800 6.964161
"1991-06-14" 57.875 58.375 57.875 58.25 3908800 7.009285
"1991-06-17" 58.125 58.25 57.5 57.5 2754400 6.919037
"1991-06-18" 57.375 57.75 56.875 57 3370000 6.858871
"1991-06-19" 56.625 57 56.25 57 3562000 6.858871
"1991-06-20" 56.75 58.125 56.75 58.125 4234400 6.994244
"1991-06-21" 58 58.625 58 58.5 9895600 7.039368
"1991-06-24" 58.25 58.75 58 58.125 3271600 6.994244
"1991-06-25" 58.375 58.75 58.125 58.5 2913600 7.039368
"1991-06-26" 58.5 59.5 58.5 59.25 3842400 7.129616
"1991-06-27" 59.5 59.75 58.75 59 4634000 7.099534
"1991-06-28" 58.625 58.875 58 58.125 4149600 6.994244
"1991-07-01" 58.375 59.875 58.375 59.875 4264800 7.204823
"1991-07-02" 59.75 59.75 58.625 58.75 4902000 7.069451
"1991-07-03" 58.5 58.5 57 57.375 3467200 6.903996
"1991-07-05" 57 58.125 57 57.5 2002400 6.919037
"1991-07-08" 57.25 58.5 56.875 58.5 4192800 7.039368
"1991-07-09" 58.5 58.5 57.375 57.625 2568000 6.934078
"1991-07-10" 57.75 58.375 57.25 57.375 4554000 6.903996
"1991-07-11" 57.75 58 57.5 57.875 3096400 6.964161
"1991-07-12" 58.25 59.125 57.75 58.75 3830000 7.069451
"1991-07-15" 58.75 59.375 58.625 59.125 2798800 7.114575
"1991-07-16" 59.125 59.125 58.625 59 3613600 7.099534
"1991-07-17" 59.25 60 59.25 59.875 4344800 7.204823
"1991-07-18" 59.875 60.125 59.625 59.875 6098400 7.204823
"1991-07-19" 59.875 59.875 59.25 59.625 6879200 7.174741
"1991-07-22" 59.625 59.875 59.25 59.5 2665200 7.159699
"1991-07-23" 59.5 59.75 58.375 58.5 3010400 7.039368
"1991-07-24" 58.625 59 58.375 58.875 3179600 7.084492
"1991-07-25" 59 59.25 58.75 59.125 2507200 7.114575
"1991-07-26" 59 59 58.625 58.75 2456000 7.069451
"1991-07-29" 58.75 59.25 58.75 59.25 3438000 7.129616
"1991-07-30" 59.5 59.625 59.25 59.5 2742000 7.159699
"1991-07-31" 59.375 59.375 59 59.375 2260000 7.144658
"1991-08-01" 59.5 59.5 59 59.375 3558000 7.144658
"1991-08-02" 59.5 59.625 58.625 58.75 2952400 7.069451
"1991-08-05" 58.75 59 58.375 58.375 2978000 7.024327
"1991-08-06" 58.375 59.875 58.375 59.75 6457600 7.189782
"1991-08-07" 59 59.125 58.625 58.875 3219200 7.164834
"1991-08-08" 58.625 58.875 58 58.125 3115600 7.073562
"1991-08-09" 58.125 58.25 57.5 57.5 2796000 6.997503
"1991-08-12" 57.375 57.75 57.25 57.625 2314800 7.012715
"1991-08-13" 57.75 58.25 57.5 57.875 4745600 7.043138
"1991-08-14" 58.125 58.125 57 57.25 4331200 6.967079
"1991-08-15" 57.125 57.875 57.125 57.5 4021200 6.997503
"1991-08-16" 57.75 58.125 57.25 57.5 8694800 6.997503
"1991-08-19" 56.75 58 56.625 57.625 4328400 7.012715
"1991-08-20" 57.75 57.875 57 57.5 4707600 6.997503
"1991-08-21" 57.5 58.375 57 58.25 4240400 7.088774
"1991-08-22" 58.375 58.625 58 58.5 2922400 7.119198
"1991-08-23" 58.25 59.125 58.25 59 3882800 7.180046
"1991-08-26" 59 59.25 58.5 58.5 2254000 7.119198
"1991-08-27" 58.5 58.625 58 58.625 2451200 7.13441
"1991-08-28" 58.5 59.5 58.5 59.5 3336400 7.240894
"1991-08-29" 59.375 59.375 58.625 58.875 3836000 7.164834
"1991-08-30" 58.875 58.875 58.125 58.25 2458800 7.088774
"1991-09-03" 58.25 58.375 58 58 4160000 7.05835
"1991-09-04" 58 58.125 57.5 57.875 2650800 7.043138
"1991-09-05" 57.875 58.875 57.875 58.75 4833600 7.149622
"1991-09-06" 58.875 59.25 58.375 59 3564800 7.180046
"1991-09-09" 59 59.125 58.75 58.875 2472800 7.164834
"1991-09-10" 59 59 58.5 58.625 3137600 7.13441
"1991-09-11" 59 59.125 58.5 58.875 3671200 7.164834
"1991-09-12" 59 59.125 58.625 58.875 3042400 7.164834
"1991-09-13" 59 59 58.125 58.375 3172400 7.103986
"1991-09-16" 58.375 59.625 58.25 59.625 4315200 7.256106
"1991-09-17" 59.5 59.875 59.25 59.375 3066400 7.225682
"1991-09-18" 59.125 59.25 59 59.25 2627200 7.21047
"1991-09-19" 59.125 59.75 59.125 59.375 2978000 7.225682
"1991-09-20" 59.625 59.625 59 59 7894000 7.180046
"1991-09-23" 58.75 59.25 58.5 58.625 2704800 7.13441
"1991-09-24" 58.875 59.625 58.75 59.5 2778000 7.240894
"1991-09-25" 59.75 59.875 59.125 59.375 3299600 7.225682
"1991-09-26" 59.125 59.375 58.75 58.75 2180400 7.149622
"1991-09-27" 58.875 59.375 58.5 58.75 3090000 7.149622
"1991-09-30" 59.125 59.875 58.75 59.5 4155200 7.240894
"1991-10-01" 59.75 60.375 59.75 60.25 4602800 7.332166
"1991-10-02" 60.375 60.875 60 60.25 5311600 7.332166
"1991-10-03" 60.125 60.375 59.5 59.5 4951200 7.240894
"1991-10-04" 59.5 59.875 59.125 59.125 3490000 7.195258
"1991-10-07" 59.125 59.625 59 59.25 3054000 7.21047
"1991-10-08" 59.25 60.25 59.125 60.125 3950400 7.316954
"1991-10-09" 60.25 60.625 58.625 59.375 4390400 7.225682
"1991-10-10" 59.625 60.375 59.375 60.25 3042000 7.332166
"1991-10-11" 60.25 60.25 59.625 60.125 2662800 7.316954
"1991-10-14" 60 60.875 60 60.875 3534400 7.408226
"1991-10-15" 60.875 61.25 60.5 60.875 4637200 7.408226
"1991-10-16" 60.75 60.75 60.375 60.5 3365200 7.36259
"1991-10-17" 60.5 61 60.375 61 3684000 7.423438
"1991-10-18" 61.125 61.5 61 61.5 7638800 7.484285
"1991-10-21" 61.5 61.625 61.125 61.25 2482400 7.453861
"1991-10-22" 61.375 61.875 60.75 61.125 4008400 7.438649
"1991-10-23" 61.375 61.375 60.75 60.875 2526400 7.408226
"1991-10-24" 60.625 61 60.125 60.5 3724400 7.36259
"1991-10-25" 60.5 60.625 60 60.625 4028400 7.377802
"1991-10-28" 60.75 61.75 60.625 61.75 3621600 7.514709
"1991-10-29" 61.75 61.875 60.875 61.625 3897200 7.499497
"1991-10-30" 61.75 61.875 60.5 61.125 3864800 7.438649
"1991-10-31" 60.875 61.25 60.875 61 2100000 7.423438
"1991-11-01" 61.125 61.125 60.125 60.5 4548000 7.36259
"1991-11-04" 60.375 61.75 60.25 61.625 4252800 7.499497
"1991-11-05" 60.875 61.25 60.5 60.75 2654000 7.474276
"1991-11-06" 60.625 61.25 60.625 61.125 2918400 7.520413
"1991-11-07" 61 61.25 60.375 60.625 3049200 7.458897
"1991-11-08" 60.875 61 60.125 60.125 2324400 7.39738
"1991-11-11" 60.5 60.5 60.125 60.25 2150800 7.412759
"1991-11-12" 60.625 60.875 60.25 60.25 3964800 7.412759
"1991-11-13" 59.875 60.375 59.875 60.25 2582800 7.412759
"1991-11-14" 60.5 60.5 59.75 59.75 2893200 7.351242
"1991-11-15" 59.75 60 57.25 57.25 7480000 7.043659
"1991-11-18" 57.75 58.375 57.125 58.25 6624800 7.166692
"1991-11-19" 58 59.375 57.625 59 6934800 7.258967
"1991-11-20" 59.125 59.375 58.375 58.375 3853600 7.182071
"1991-11-21" 58.125 59 58 58.75 3411600 7.228209
"1991-11-22" 58.625 58.625 57.75 57.75 5087600 7.105176
"1991-11-25" 57.875 58.25 57.5 58.125 3753600 7.151313
"1991-11-26" 58.25 59 58.125 58.25 6393600 7.166692
"1991-11-27" 58.25 58.625 58 58.375 2571200 7.182071
"1991-11-29" 58.5 58.875 58 58.625 1166800 7.21283
"1991-12-02" 58 59.5 58 59.375 3514400 7.305105
"1991-12-03" 59.375 59.5 58.5 58.5 2562000 7.197451
"1991-12-04" 58.5 58.625 57.75 57.875 3189600 7.120555
"1991-12-05" 58 58 57 57.125 4500800 7.02828
"1991-12-06" 56.75 58.125 56.75 57.125 5233600 7.02828
"1991-12-09" 57.25 57.5 55.875 56.125 3628800 6.905246
"1991-12-10" 56 56.625 56 56.375 4766000 6.936005
"1991-12-11" 56.625 57.25 56.25 56.75 5087600 6.982142
"1991-12-12" 57.25 58 57.125 57.625 4044800 7.089796
"1991-12-13" 57.875 58.25 57.75 58 3281200 7.135934
"1991-12-16" 58 58.375 57.875 57.875 2369200 7.120555
"1991-12-17" 58.375 58.5 58 58 3167600 7.135934
"1991-12-18" 58.125 58.25 57.75 58.25 4281600 7.166692
"1991-12-19" 58.125 58.75 58 58.75 4224000 7.228209
"1991-12-20" 60 60 59 59.125 14359200 7.274347
"1991-12-23" 58.875 59 58.25 58.5 3712400 7.197451
"1991-12-24" 58.625 58.75 57.25 57.5 2887600 7.074417
"1991-12-26" 57.625 58 57.25 57.375 3226400 7.059038
"1991-12-27" 57.5 58.75 57.5 58.25 3353600 7.166692
"1991-12-30" 58.5 58.875 57.875 58.5 7386000 7.197451
"1991-12-31" 59 61 59 60.875 8138400 7.489655
"1992-01-02" 60.25 60.625 59.5 60 6428400 7.382001
"1992-01-03" 59.875 60.625 59.75 60.125 5642000 7.39738
"1992-01-06" 60.125 60.375 59.5 59.625 3924400 7.335863
"1992-01-07" 59.375 59.875 58.25 59.25 5731200 7.289726
"1992-01-08" 59 59.375 58.5 58.5 5439600 7.197451
"1992-01-09" 58.625 58.875 57.75 58.125 5844400 7.151313
"1992-01-10" 58.125 59.125 58 58.75 5362800 7.228209
"1992-01-13" 58.625 59.5 58.625 59.25 4750000 7.289726
"1992-01-14" 59.375 60.375 59.125 60.25 4669600 7.412759
"1992-01-15" 60.25 60.25 59.125 59.5 4832800 7.320484
"1992-01-16" 59.25 59.375 58.625 59.125 3738800 7.274347
"1992-01-17" 59.375 59.875 59.125 59.875 9290400 7.366622
"1992-01-20" 59.875 60.25 59.75 60 3642800 7.382001
"1992-01-21" 60.125 61.125 60 60.875 4706400 7.489655
"1992-01-22" 60.75 60.875 58.875 59.5 6205600 7.320484
"1992-01-23" 59.125 59.375 58.75 59 382800 7.258967
"1992-01-24" 59 60.5 58.875 60.25 4106400 7.412759
"1992-01-27" 60.25 60.5 60.125 60.5 3565200 7.443517
"1992-01-28" 60.625 61.25 60.375 60.375 4388800 7.428138
"1992-01-29" 60 60.375 59 59.375 5035200 7.305105
"1992-01-30" 59.5 59.5 58.75 59 4001200 7.258967
"1992-01-31" 59.25 59.25 58.25 58.25 4604400 7.166692
"1992-02-03" 58.25 59.25 58.25 59.125 4129200 7.274347
"1992-02-04" 59 59.625 58.875 59.5 6254000 7.320484
"1992-02-05" 58.25 58.5 57.75 58 4904000 7.217203
"1992-02-06" 58 58.625 57.75 58.625 4712400 7.294975
"1992-02-07" 58.625 59.125 57.375 58.5 6174000 7.27942
"1992-02-10" 59 59.125 58.125 58.375 4038800 7.263866
"1992-02-11" 58.5 58.5 58 58.125 4026800 7.232758
"1992-02-12" 58.25 58.875 58.125 58.75 3758000 7.310529
"1992-02-13" 58.75 59.125 57.875 58.25 5580800 7.248312
"1992-02-14" 58 58.5 57.875 58.25 3165600 7.248312
"1992-02-18" 57.875 57.875 56.5 57.125 4390400 7.108323
"1992-02-19" 56.875 57.75 56.875 57.25 3801200 7.123877
"1992-02-20" 57.5 58.25 57.125 58 5481600 7.217203
"1992-02-21" 57.75 58.125 57.5 57.875 6723200 7.201649
"1992-02-24" 58 58.125 57.375 57.625 2610400 7.17054
"1992-02-25" 57.625 57.75 57 57.25 3202400 7.123877
"1992-02-26" 57.125 57.875 57.125 57.625 2856400 7.17054
"1992-02-27" 57.375 57.375 57 57.25 2136800 7.123877
"1992-02-28" 57.375 57.625 56.875 57.125 3134000 7.108323
"1992-03-02" 57 57.125 55.875 56 3990000 6.968334
"1992-03-03" 55.875 56 55.125 55.625 6339600 6.921671
"1992-03-04" 55.5 56 55 55 4672400 6.8439
"1992-03-05" 54.875 55.875 54.875 55.625 4449600 6.921671
"1992-03-06" 55.625 56.5 55.125 55.625 7484400 6.921671
"1992-03-09" 55.5 55.625 55 55.5 2684400 6.906117
"1992-03-10" 55.5 56.125 55.375 55.375 3389600 6.890563
"1992-03-11" 55.375 55.625 54.875 55.375 3935600 6.890563
"1992-03-12" 55.375 56.625 55.375 56.5 3674000 7.030551
"1992-03-13" 57.125 57.375 56.5 57.125 3439200 7.108323
"1992-03-16" 56.875 57 56.5 56.875 2454400 7.077214
"1992-03-17" 57 57.125 56.5 56.875 2706000 7.077214
"1992-03-18" 56.5 56.5 55.625 55.75 3518000 6.937226
"1992-03-19" 55.75 55.75 55.25 55.375 3081600 6.890563
"1992-03-20" 55.25 55.25 53.75 54.75 11471200 6.812791
"1992-03-23" 54.875 55.5 54.625 55.25 3181200 6.875008
"1992-03-24" 55 55.5 55 55.125 3009200 6.859454
"1992-03-25" 54.625 55.125 54.375 55 4096000 6.8439
"1992-03-26" 55.25 55.75 55 55.75 3212400 6.937226
"1992-03-27" 55.625 55.875 55.125 55.125 2463200 6.859454
"1992-03-30" 55.125 55.25 54.625 55 2594400 6.8439
"1992-03-31" 55.125 55.5 54.625 54.75 3288400 6.812791
"1992-04-01" 54.5 55.25 54.375 55.125 3312400 6.859454
"1992-04-02" 55.125 55.25 54.25 54.75 3695600 6.812791
"1992-04-03" 54.625 56 54.5 55.875 4515600 6.95278
"1992-04-06" 56.375 58 56.375 57.75 6873200 7.186095
"1992-04-07" 57.875 58.125 56.625 56.625 4357200 7.046106
"1992-04-08" 56.75 57.875 56.625 57.25 5238800 7.123877
"1992-04-09" 57.375 57.625 56.75 57.25 5261200 7.123877
"1992-04-10" 57.625 57.875 57.375 57.625 2733200 7.17054
"1992-04-13" 57.75 57.75 56.625 56.625 2613200 7.046106
"1992-04-14" 56.875 58.25 56.75 57.625 4649200 7.17054
"1992-04-15" 58.125 59 57.5 59 5420800 7.341638
"1992-04-16" 58.625 58.875 58 58.75 8925200 7.310529
"1992-04-20" 58.625 59.25 57.875 58.625 4591600 7.294975
"1992-04-21" 58.625 59.375 58.625 59.125 3020000 7.357192
"1992-04-22" 58.75 58.875 58 58 3543200 7.217203
"1992-04-23" 58 59.375 57.75 59.25 4608400 7.372746
"1992-04-24" 59.125 59.75 58.75 58.875 4679200 7.326083
"1992-04-27" 58.625 59.375 58.5 58.75 5374400 7.310529
"1992-04-28" 58.75 59.625 58.375 59.25 3250800 7.372746
"1992-04-29" 59.375 59.375 58.75 59.25 3497600 7.372746
"1992-04-30" 59.625 60.125 59.375 60 6057600 7.466072
"1992-05-01" 60.125 60.25 59.125 59.25 3897200 7.372746
"1992-05-04" 59.5 60.125 59.375 60 3319200 7.466072
"1992-05-05" 59.875 60 59.625 59.875 3836800 7.450518
"1992-05-06" 60 60.25 59.25 59.375 5183600 7.388301
"1992-05-07" 58.375 59 58.375 58.625 3807600 7.384522
"1992-05-08" 58.875 58.875 58.625 58.875 2403200 7.416012
"1992-05-11" 59 59.625 59 59.5 2415600 7.494738
"1992-05-12" 59.5 59.75 58.75 58.875 3700000 7.416012
"1992-05-13" 58.875 59.625 58.75 59.5 4716000 7.494738
"1992-05-14" 59.5 60 59.125 60 3975600 7.557719
"1992-05-15" 59.75 60 59.125 59.25 8549200 7.463248
"1992-05-18" 59.75 59.875 59.5 59.75 3117200 7.526229
"1992-05-19" 60 60.25 59.625 60 5737600 7.557719
"1992-05-20" 59.875 60 59.25 59.25 3343600 7.463248
"1992-05-21" 59.25 59.75 58.875 59.625 4140400 7.510484
"1992-05-22" 59.625 60.5 59.625 60.5 4642000 7.6207
"1992-05-26" 61.375 64.25 61.25 64 14808000 8.061567
"1992-05-27" 63.5 63.5 61.5 61.75 9358400 7.778153
"1992-05-28" 62.125 62.125 61.625 62 6784800 7.809643
"1992-05-29" 62 62 60.5 60.625 5905600 7.636446
"1992-06-01" 60.75 61.5 60.75 61.375 4453200 7.730917
"1992-06-02" 61.5 61.75 61.125 61.375 3455200 7.730917
"1992-06-03" 61.5 63 61.375 62.875 6267200 7.91986
"1992-06-04" 63 63.25 62.625 63 4488400 7.935605
"1992-06-05" 63.125 63.125 62.375 62.75 3464400 7.904115
"1992-06-08" 62.625 62.875 62.25 62.5 2466800 7.872624
"1992-06-09" 62.625 63.5 61.875 63.5 3595200 7.998586
"1992-06-10" 63.375 63.625 62.75 62.875 4952000 7.91986
"1992-06-11" 63 63.375 62.625 63.25 3413600 7.967096
"1992-06-12" 63.375 63.375 61.875 61.875 2938800 7.793898
"1992-06-15" 62 62.5 61.75 62.125 3553600 7.825389
"1992-06-16" 62.25 62.25 62 62.125 2764400 7.825389
"1992-06-17" 61.875 62.375 61.625 62.125 3947600 7.825389
"1992-06-18" 62.125 62.25 61.375 61.375 4150800 7.730917
"1992-06-19" 61.5 62.5 61.375 62.375 10925200 7.856879
"1992-06-22" 62.5 62.5 61.125 62 3535200 7.809643
"1992-06-23" 61.875 61.875 61.125 61.375 3010800 7.730917
"1992-06-24" 61.25 62 61.25 61.5 2303200 7.746662
"1992-06-25" 61.75 61.75 61 61.375 2444800 7.730917
"1992-06-26" 61 61.625 60.875 61.5 3148000 7.746662
"1992-06-29" 61.5 62.25 61.375 62.25 3060400 7.841134
"1992-06-30" 62.25 62.25 61.375 61.875 590800 7.793898
"1992-07-01" 61.875 62.125 61.625 61.75 4565600 7.778153
"1992-07-02" 61.625 62.375 61.375 61.875 3800400 7.793898
"1992-07-06" 62 62.625 61.5 62.125 4072000 7.825389
"1992-07-07" 62.25 62.5 61.5 61.75 4205600 7.778153
"1992-07-08" 61.25 61.875 61.125 61.75 4767200 7.778153
"1992-07-09" 61.625 61.75 61.375 61.625 2429200 7.762408
"1992-07-10" 61.875 62.125 61.5 61.5 1950800 7.746662
"1992-07-13" 61.625 61.75 61 61.125 2638400 7.699427
"1992-07-14" 61 62.25 61 62 4327600 7.809643
"1992-07-15" 61.875 62.125 61.125 61.375 4332800 7.730917
"1992-07-16" 61.375 62.5 61.25 62.5 4650400 7.872624
"1992-07-17" 62.25 62.625 62 62.125 6397200 7.825389
"1992-07-20" 61.75 62.375 61.75 62.125 2541200 7.825389
"1992-07-21" 62.125 62.375 61.75 61.75 2334000 7.778153
"1992-07-22" 61.625 62.125 61.375 62 3487200 7.809643
"1992-07-23" 62 63.125 61.75 63 3093200 7.935605
"1992-07-24" 62.75 62.875 62.125 62.375 2084400 7.856879
"1992-07-27" 62.125 62.25 62 62 1812000 7.809643
"1992-07-28" 62.125 62.5 61.875 62.125 4176000 7.825389
"1992-07-29" 62.125 62.125 61.75 62 4808000 7.809643
"1992-07-30" 62.125 63.625 62.125 63.375 5510000 7.982841
"1992-07-31" 63.25 63.75 63 63.5 3237600 7.998586
"1992-08-03" 63.375 64.625 63.25 64.25 3768400 8.093058
"1992-08-04" 64.5 65.125 64.375 65 4653600 8.187529
"1992-08-05" 64.625 64.875 63.875 64 4602000 8.061567
"1992-08-06" 63.75 64.25 63.5 63.875 5048800 8.045822
"1992-08-07" 63.125 64.25 63.125 63.5 5775600 8.089775
"1992-08-10" 63.375 64.375 63.375 64.375 3096400 8.201248
"1992-08-11" 64.5 64.625 64 64.375 3470800 8.201248
"1992-08-12" 64.375 64.5 63.25 63.375 3528400 8.07385
"1992-08-13" 63.375 64.25 63.25 64.125 6994800 8.169399
"1992-08-14" 64.375 64.5 63.75 64 2146800 8.153474
"1992-08-17" 63.75 64.5 63.625 63.625 2344000 8.1057
"1992-08-18" 63.375 64.375 63.375 64.375 2669200 8.201248
"1992-08-19" 64.5 65.125 64.125 64.875 3428000 8.264947
"1992-08-20" 64.75 65.375 64.625 65.375 2970000 8.328646
"1992-08-21" 65.375 65.5 63.125 63.25 7850800 8.057925
"1992-08-24" 62.875 64.25 62.75 64.25 4013600 8.185323
"1992-08-25" 64.25 64.25 63.5 63.75 2408000 8.121624
"1992-08-26" 63.75 64.125 63.375 64 2861200 8.153474
"1992-08-27" 64.125 64.25 63.375 63.625 4012800 8.1057
"1992-08-28" 63.5 64.25 63.375 64.125 2995200 8.169399
"1992-08-31" 64.375 64.625 64.25 64.25 2693200 8.185323
"1992-09-01" 64.125 64.5 64.125 64.375 2778400 8.201248
"1992-09-02" 64.375 64.625 64 64.25 2907200 8.185323
"1992-09-03" 64.125 64.125 62 62.25 6895200 7.930527
"1992-09-04" 62.25 62.625 62.25 62.5 3852800 7.962377
"1992-09-08" 62.375 62.625 62.25 62.5 3270800 7.962377
"1992-09-09" 62.75 63.125 62.5 62.75 4057600 7.994226
"1992-09-10" 62.875 63.125 62.375 62.875 5141200 8.010151
"1992-09-11" 62.875 63 62.625 62.875 3428400 8.010151
"1992-09-14" 63.5 63.5 62.625 62.75 3594800 7.994226
"1992-09-15" 62.75 63.25 62.25 62.375 3895200 7.946452
"1992-09-16" 62.125 63.5 62.125 63.125 4169600 8.042001
"1992-09-17" 63.5 63.625 62.75 63.125 3255200 8.042001
"1992-09-18" 63.25 64 63.125 64 7886800 8.153474
"1992-09-21" 63.875 64.25 63.75 64.125 2285600 8.169399
"1992-09-22" 64 64.125 63.375 63.625 2560800 8.1057
"1992-09-23" 63.625 64.375 63.625 64.125 3223600 8.169399
"1992-09-24" 64.25 64.5 63.75 63.75 2575200 8.121624
"1992-09-25" 63.75 64 63.25 63.5 2332400 8.089775
"1992-09-28" 63.25 64.75 63.25 64.625 3453200 8.233098
"1992-09-29" 64.5 64.5 63.75 63.875 2055200 8.137549
"1992-09-30" 63.875 64.25 63.75 63.875 2542800 8.137549
"1992-10-01" 64.125 64.125 63.375 63.75 2995200 8.121624
"1992-10-02" 63.625 63.875 63.25 63.25 1999200 8.057925
"1992-10-05" 63.25 63.375 62.25 62.5 5320800 7.962377
"1992-10-06" 62.75 62.875 61.875 62.125 4253200 7.914603
"1992-10-07" 62.375 62.625 61.5 61.875 3036000 7.882753
"1992-10-08" 62 63 61.875 62.875 3946400 8.010151
"1992-10-09" 62.5 62.5 61.375 61.625 3998400 7.850904
"1992-10-12" 61.75 62 61.25 61.5 2702000 7.834979
"1992-10-13" 61.5 61.75 60.875 61.75 3482400 7.866828
"1992-10-14" 61.75 62.625 61.5 62.125 3383600 7.914603
"1992-10-15" 62 63.125 62 62.75 3754000 7.994226
"1992-10-16" 63.125 63.25 62.375 63.125 5101600 8.042001
"1992-10-19" 63 63.75 63 63.25 2952800 8.057925
"1992-10-20" 63.375 63.375 62.25 62.625 2970800 7.978302
"1992-10-21" 62.625 62.75 62 62.625 2101600 7.978302
"1992-10-22" 62.5 62.875 61.875 62 2170800 7.898678
"1992-10-23" 62 62.375 61.875 62 2070800 7.898678
"1992-10-26" 62.125 62.125 61.5 61.875 2153600 7.882753
"1992-10-27" 62 62.75 61.875 62.75 2232400 7.994226
"1992-10-28" 62.5 62.75 62 62.5 2467600 7.962377
"1992-10-29" 62.375 62.625 61.875 62.125 3248000 7.914603
"1992-10-30" 61.875 62.125 61 61.25 2708800 7.803129
"1992-11-02" 61.375 61.375 60.25 60.25 4796400 7.675731
"1992-11-03" 60.125 60.625 59.375 59.5 6204400 7.580183
"1992-11-04" 59.375 60 59.25 59.875 5926800 7.627957
"1992-11-05" 58.875 59.25 58.75 59.25 4606000 7.640207
"1992-11-06" 59.25 59.25 58.125 58.25 4143200 7.511259
"1992-11-09" 58.375 58.75 58.125 58.5 5499200 7.543496
"1992-11-10" 58.875 59 58.375 58.875 4410800 7.591851
"1992-11-11" 58.75 59.125 58.5 58.5 3600400 7.543496
"1992-11-12" 58.875 59.125 58.5 58.75 3798800 7.575733
"1992-11-13" 58.75 59.25 58.625 59.25 2982400 7.640207
"1992-11-16" 59.25 59.375 58.875 58.875 1582800 7.591851
"1992-11-17" 58.875 59.125 58.625 58.75 1628800 7.575733
"1992-11-18" 59 60.125 58.875 60 3597200 7.736919
"1992-11-19" 60 60.375 59.75 60 2721200 7.736919
"1992-11-20" 61 61 60.625 60.75 5835600 7.83363
"1992-11-23" 60.5 60.625 59.625 59.75 2633600 7.704681
"1992-11-24" 59.75 60.375 59.625 59.625 4881600 7.688563
"1992-11-25" 60 60.125 59.5 59.875 3182400 7.7208
"1992-11-27" 59.625 59.875 59.25 59.5 1452000 7.672444
"1992-11-30" 59.625 59.75 59.25 59.5 3456800 7.672444
"1992-12-01" 59.5 59.5 58.75 59 4246800 7.60797
"1992-12-02" 58.875 59 58.25 58.5 3298800 7.543496
"1992-12-03" 58.375 59 58.25 58.75 2918800 7.575733
"1992-12-04" 58.75 59.875 58.75 59.875 3310000 7.7208
"1992-12-07" 59.875 60.125 59.75 60 3963600 7.736919
"1992-12-08" 60 60.375 60 60.375 3177200 7.785274
"1992-12-09" 60.375 60.625 60 60.625 3628800 7.817512
"1992-12-10" 60.5 61.25 60.375 61.25 3228000 7.898104
"1992-12-11" 61.125 61.125 60.875 60.875 1937200 7.849749
"1992-12-14" 60.625 61.125 60.5 60.5 3156400 7.801393
"1992-12-15" 60.5 61.5 60.375 61.125 4177600 7.881986
"1992-12-16" 61.25 61.5 60.875 61.125 3564400 7.881986
"1992-12-17" 61.25 62 61.25 62 4661600 7.994816
"1992-12-18" 62.25 62.875 62 62.875 14209600 8.107646
"1992-12-21" 62.625 62.875 62.375 62.875 4549200 8.107646
"1992-12-22" 62.875 62.875 61.25 62.375 4862800 8.043172
"1992-12-23" 62.375 62.875 61.875 61.875 3684400 7.978697
"1992-12-24" 61.875 62.25 61.75 62.125 908400 8.010934
"1992-12-28" 62 62.5 61.875 62.5 2382000 8.05929
"1992-12-29" 62.25 62.75 61.25 61.625 3224400 7.94646
"1992-12-30" 61.5 61.75 61 61.375 2750000 7.914223
"1992-12-31" 61.25 61.875 61 61.125 3126800 7.881986
"1993-01-04" 61.25 61.75 61.25 61.375 3788400 7.914223
"1993-01-05" 61.375 62.125 61.25 62 2935600 7.994816
"1993-01-06" 61.875 62.25 61.625 61.75 3002400 7.962579
"1993-01-07" 61.75 62.375 61.5 61.625 4107600 7.94646
"1993-01-08" 61.125 61.125 60.125 60.625 5075600 7.817512
"1993-01-11" 60.375 61 60.375 60.5 3474800 7.801393
"1993-01-12" 60.625 60.625 59.75 60 4274400 7.736919
"1993-01-13" 60 60.75 60 60.25 5813600 7.769156
"1993-01-14" 60.625 60.75 59.75 60.375 3813200 7.785274
"1993-01-15" 60.375 60.375 59.875 60.125 8676000 7.753037
"1993-01-18" 60 60 59 59.375 4979600 7.656326
"1993-01-19" 59.25 59.375 58.625 58.875 4386400 7.591851
"1993-01-20" 58.875 59 58.375 58.5 5584800 7.543496
"1993-01-21" 58.25 58.375 57.75 58.125 5140400 7.49514
"1993-01-22" 58.125 58.625 57.875 58.125 5110800 7.49514
"1993-01-25" 58.375 60.625 58.375 60.625 8683200 7.817512
"1993-01-26" 60.875 61.75 60.625 61.25 7774800 7.898104
"1993-01-27" 61 61 60.375 60.5 3419200 7.801393
"1993-01-28" 60.375 61.625 60.25 61.625 4399200 7.94646
"1993-01-29" 61.25 61.25 60.625 61.125 4369600 7.881986
"1993-02-01" 61.375 61.5 61.125 61.5 3186400 7.930342
"1993-02-02" 61.625 62.375 61.375 62.25 3359600 8.027053
"1993-02-03" 62 62.75 61.625 62.5 5699600 8.05929
"1993-02-04" 61.75 63.75 61.5 62 4631600 8.087989
"1993-02-05" 62 62 61.375 61.875 4625200 8.071683
"1993-02-08" 61.75 63 61.75 62.875 6978800 8.202134
"1993-02-09" 62.5 62.625 62.375 62.5 3283600 8.153215
"1993-02-10" 62.125 62.375 61.875 62.375 3584400 8.136909
"1993-02-11" 62.375 62.75 62.125 62.375 3760400 8.136909
"1993-02-12" 62 62.625 61.625 61.75 3442800 8.055376
"1993-02-16" 61.375 62.5 61.375 62.125 6701600 8.104296
"1993-02-17" 62 62.25 61.75 61.75 5484000 8.055376
"1993-02-18" 62 62.25 60.75 61.875 6236800 8.071683
"1993-02-19" 62.125 64.25 61.875 64.25 9307600 8.381505
"1993-02-22" 64 64.875 63.75 64.5 7378800 8.414118
"1993-02-23" 64.5 64.5 63.25 63.5 6348000 8.283666
"1993-02-24" 63.5 63.75 63.25 63.5 3684800 8.283666
"1993-02-25" 63.5 63.625 63 63.625 4029200 8.299973
"1993-02-26" 63.5 63.75 63 63.625 5196400 8.299973
"1993-03-01" 63.5 64.125 63.375 63.875 2918400 8.332586
"1993-03-02" 63.75 64.5 63.75 64.5 4580800 8.414118
"1993-03-03" 64.625 64.75 63.625 64 4289200 8.348892
"1993-03-04" 64.125 64.625 63.75 64.375 4234400 8.397812
"1993-03-05" 64.375 64.75 63.125 63.25 4910400 8.251054
"1993-03-08" 63.375 64.5 63.25 64.5 4612400 8.414118
"1993-03-09" 64.5 64.5 63.875 64.125 4025200 8.365199
"1993-03-10" 64.25 64.25 63.625 63.875 2740000 8.332586
"1993-03-11" 63.75 63.875 63.25 63.375 2673200 8.26736
"1993-03-12" 63.125 63.125 62 62.625 5313200 8.169521
"1993-03-15" 62.875 63.25 62.875 63.25 2523200 8.251054
"1993-03-16" 63.125 64.375 63 64 3108800 8.348892
"1993-03-17" 63.875 64.5 63.75 64.125 3112800 8.365199
"1993-03-18" 64.25 65.125 64.125 64.875 4380000 8.463037
"1993-03-19" 64.875 64.875 64.25 64.625 10617600 8.430424
"1993-03-22" 64.5 65.25 64.5 64.875 5541200 8.463037
"1993-03-23" 64.875 64.875 64.375 64.625 389600 8.430424
"1993-03-24" 64.375 65.5 64.375 65 4150000 8.479344
"1993-03-25" 64.875 65.75 64.75 65.625 4137200 8.560876
"1993-03-26" 65.5 65.625 65.25 65.25 3552000 8.511957
"1993-03-29" 65.25 66.25 65 66.25 4038800 8.642408
"1993-03-30" 65.875 66.75 65.75 66.5 4224400 8.675021
"1993-03-31" 66.375 66.625 65.875 66.125 5801600 8.626102
"1993-04-01" 66.125 66.125 65.25 65.5 4033200 8.544569
"1993-04-02" 65.25 66.75 65 66.125 5478800 8.626102
"1993-04-05" 66.25 67.375 66.25 67 5117600 8.740247
"1993-04-06" 66.75 68 66.625 67.625 4641600 8.821779
"1993-04-07" 67.625 68.25 67.5 68.25 5566800 8.903311
"1993-04-08" 67.875 68.375 67.625 68 4984400 8.870698
"1993-04-12" 68.125 68.875 68.125 68.75 4387600 8.968537
"1993-04-13" 68.75 68.75 67.5 68.5 4242800 8.935924
"1993-04-14" 68.375 68.875 68.125 68.625 3152400 8.95223
"1993-04-15" 68.625 68.625 67.75 68 3708000 8.870698
"1993-04-16" 68 69 67.875 69 7653200 9.001149
"1993-04-19" 68.75 68.875 67.625 67.875 4528000 8.854392
"1993-04-20" 67.375 67.75 66.5 66.625 4453600 8.691327
"1993-04-21" 66.625 67.125 66 66.25 4375200 8.642408
"1993-04-22" 66.25 67 65.5 65.875 5244400 8.593489
"1993-04-23" 65.125 65.5 64.25 64.25 6419600 8.381505
"1993-04-26" 64 64.625 63.875 64.375 7634400 8.397812
"1993-04-27" 64.625 65.625 64.5 65.375 5003200 8.528263
"1993-04-28" 65 66.25 64.875 65.75 4148400 8.577182
"1993-04-29" 65.75 66.125 64.875 66 3158800 8.609795
"1993-04-30" 66.375 67 66 66 4287600 8.609795
"1993-05-03" 66.375 66.375 65 66.25 4358000 8.642408
"1993-05-04" 66.125 66.5 65.5 65.5 4636400 8.544569
"1993-05-05" 65.25 65.5 64.875 64.875 4614800 8.463037
"1993-05-06" 65 65.625 65 65.375 5767600 8.528263
"1993-05-07" 64.875 65.125 64.125 64.125 2468400 8.458354
"1993-05-10" 64.25 64.5 63.625 63.625 3560400 8.392402
"1993-05-11" 63.75 63.875 63.375 63.75 4014400 8.40889
"1993-05-12" 63.75 64.625 63.625 64.125 4484400 8.458354
"1993-05-13" 64.125 64.625 63.25 63.5 5844800 8.375914
"1993-05-14" 63.875 64 63.5 63.75 3510000 8.40889
"1993-05-17" 63.75 64.375 63.375 64.375 2994000 8.49133
"1993-05-18" 64.5 64.5 63.5 64.25 3726400 8.474842
"1993-05-19" 64 64.625 63.75 64.625 4586400 8.524306
"1993-05-20" 64.625 65.375 64.125 65.25 4474000 8.606746
"1993-05-21" 65.125 65.75 64.5 64.75 8157600 8.540794
"1993-05-24" 64.875 65.125 64.625 65 3648800 8.57377
"1993-05-25" 65 65.375 64.5 65 3094400 8.57377
"1993-05-26" 65 65 64 64.625 4700800 8.524306
"1993-05-27" 64.875 65.625 64.625 64.875 4427600 8.557282
"1993-05-28" 64.375 65.5 64.125 65.5 4299200 8.639722
"1993-06-01" 65.375 65.75 65.125 65.125 3485600 8.590258
"1993-06-02" 65 65.125 64.625 64.875 3128800 8.557282
"1993-06-03" 64.5 65 64.375 65 2715600 8.57377
"1993-06-04" 64.5 65.25 64.5 65.25 6796000 8.606746
"1993-06-07" 65.25 65.5 65 65.375 4056000 8.623234
"1993-06-08" 65.375 66.625 65.375 66.25 6330400 8.73865
"1993-06-09" 66.375 67.375 66.375 67.375 5284000 8.887042
"1993-06-10" 67 67.25 66.5 67 4742800 8.837578
"1993-06-11" 66.875 66.875 64.875 65.25 5281200 8.606746
"1993-06-14" 65.25 65.625 64.75 65.5 4206000 8.639722
"1993-06-15" 65.375 65.625 64.75 64.75 5271600 8.540794
"1993-06-16" 64.875 66.5 64.75 66.25 4702000 8.73865
"1993-06-17" 66.5 67.125 66.25 67.125 4519600 8.854066
"1993-06-18" 66.875 66.875 65.75 65.75 11522800 8.672698
"1993-06-21" 66 66.125 65.25 65.5 5230000 8.639722
"1993-06-22" 65.5 66.125 65.375 66.125 2950400 8.722162
"1993-06-23" 65.75 65.75 65 65.25 5411200 8.606746
"1993-06-24" 65.125 65.875 65.125 65.5 4093600 8.639722
"1993-06-25" 65.5 65.875 65.125 65.375 2598000 8.623234
"1993-06-28" 65.5 66.25 65.375 66.125 2846400 8.722162
"1993-06-29" 66.125 66.125 65.25 65.25 2578400 8.606746
"1993-06-30" 65.375 66.125 64.875 66.125 3814800 8.722162
"1993-07-01" 66.125 66.25 65.125 65.125 4516400 8.590258
"1993-07-02" 64.875 65.125 64.375 64.625 3642800 8.524306
"1993-07-06" 64.625 64.875 63.875 64 3452800 8.441866
"1993-07-07" 64.125 64.5 64 64.25 3623600 8.474842
"1993-07-08" 64.375 64.5 64.125 64.375 3859200 8.49133
"1993-07-09" 64.25 64.25 63.75 63.875 3369200 8.425378
"1993-07-12" 64.25 64.625 64.25 64.5 2455600 8.507818
"1993-07-13" 64.125 64.75 64.125 64.75 3376400 8.540794
"1993-07-14" 64.75 65 64.5 64.625 3330000 8.524306
"1993-07-15" 64.75 64.75 64 64.25 4283200 8.474842
"1993-07-16" 64.375 64.625 63.375 63.5 7324000 8.375914
"1993-07-19" 63.625 64.75 63.5 64.75 3449200 8.540794
"1993-07-20" 64.75 64.75 63.625 64.125 4465200 8.458354
"1993-07-21" 64 64.75 63.875 64.125 3212000 8.458354
"1993-07-22" 64.125 64.25 63.625 64.125 2453200 8.458354
"1993-07-23" 64.125 65.25 64.125 65.125 5043200 8.590258
"1993-07-26" 65.125 65.625 65.125 65.625 2972800 8.65621
"1993-07-27" 66 66.625 65.625 66.625 3640800 8.788114
"1993-07-28" 66.25 66.75 66.25 66.5 4790800 8.771626
"1993-07-29" 66.625 66.75 66 66.125 3480000 8.722162
"1993-07-30" 66.25 66.25 65.25 65.625 3247600 8.65621
"1993-08-02" 65.75 66.125 65.625 66 3199200 8.705674
"1993-08-03" 66 66.125 65 65.125 3057600 8.590258
"1993-08-04" 65.375 65.375 64.5 64.5 2533200 8.507818
"1993-08-05" 64.625 64.875 63.75 64 4148000 8.441866
"1993-08-06" 64.25 64.875 64.125 64.75 3837200 8.540794
"1993-08-09" 64.125 64.875 63.875 64.625 3528800 8.62016
"1993-08-10" 64.875 64.875 64.5 64.875 2910000 8.653507
"1993-08-11" 65 65.125 64.25 64.375 3005600 8.586813
"1993-08-12" 64.625 64.75 63.75 64.625 4489600 8.62016
"1993-08-13" 65 65.25 64.625 64.875 3385600 8.653507
"1993-08-16" 64.875 65.125 64.625 64.75 2694000 8.636833
"1993-08-17" 64.625 64.625 63.75 63.75 4096000 8.503446
"1993-08-18" 64 64.25 63.875 64.125 4361600 8.553466
"1993-08-19" 64.125 64.75 63.75 64.5 4112400 8.603486
"1993-08-20" 64.5 65 64 64.75 6902000 8.636833
"1993-08-23" 64.875 65.5 64.625 64.625 4056000 8.62016
"1993-08-24" 64.75 65.25 64.75 65.125 3807200 8.686854
"1993-08-25" 65.25 66.5 65.25 65.875 5654400 8.786894
"1993-08-26" 65.875 66.75 65.625 66.25 4964800 8.836914
"1993-08-27" 66 66.25 65.25 65.375 3123600 8.7202
"1993-08-30" 65.5 65.75 65.125 65.125 2287200 8.686854
"1993-08-31" 65.25 65.5 64.625 65.375 3625600 8.7202
"1993-09-01" 65.125 65.75 65 65.125 483200 8.686854
"1993-09-02" 65.25 65.375 64.375 64.375 5143600 8.586813
"1993-09-03" 64.5 65.5 64.375 65.5 3395200 8.736874
"1993-09-07" 65.375 65.75 64.875 65 2429200 8.67018
"1993-09-08" 65 65.625 64.875 65.5 5325200 8.736874
"1993-09-09" 65.375 65.75 64.75 64.875 4194400 8.653507
"1993-09-10" 64.875 65.625 64.625 65.625 3218400 8.753547
"1993-09-13" 65.5 65.75 65 65.375 3326400 8.7202
"1993-09-14" 65.25 65.875 65.125 65.5 3189200 8.736874
"1993-09-15" 65.25 66.5 65 66.125 4732800 8.820241
"1993-09-16" 65.875 66 65.125 65.5 3574000 8.736874
"1993-09-17" 64.75 65.125 64.75 65 15637600 8.67018
"1993-09-20" 65.25 65.5 64.25 64.75 2802400 8.636833
"1993-09-21" 65 65.625 64.875 65.125 3561600 8.686854
"1993-09-22" 65.375 65.375 64.625 64.875 3464800 8.653507
"1993-09-23" 64.875 65.125 64.5 64.5 2700800 8.603486
"1993-09-24" 64.625 65.625 64.375 65.5 3811200 8.736874
"1993-09-27" 65.5 66.125 65.375 65.5 3236800 8.736874
"1993-09-28" 65.5 65.75 65.125 65.625 2884400 8.753547
"1993-09-29" 65.75 66.75 65.5 66.625 5288400 8.886935
"1993-09-30" 66.5 66.5 65.25 65.5 6434800 8.736874
"1993-10-01" 65.5 66.375 65.125 66.25 6295600 8.836914
"1993-10-04" 66.125 66.25 65.5 65.625 3619600 8.753547
"1993-10-05" 65.75 66 65.375 65.75 4078000 8.770221
"1993-10-06" 65.75 66 65.25 65.5 4280000 8.736874
"1993-10-07" 65.5 65.875 65.25 65.5 2679600 8.736874
"1993-10-08" 65.625 65.75 64.625 65.375 3237200 8.7202
"1993-10-11" 65.5 65.625 64.875 65 1855200 8.67018
"1993-10-12" 65.25 65.5 65.125 65.125 2013600 8.686854
"1993-10-13" 64.875 65 64.5 64.5 2660000 8.603486
"1993-10-14" 64.625 64.875 64 64.75 4581600 8.636833
"1993-10-15" 65 65.5 64.375 65.25 6206800 8.703527
"1993-10-18" 65 65.375 64.75 64.75 4086000 8.636833
"1993-10-19" 64.5 65.125 64.25 64.875 4754000 8.653507
"1993-10-20" 64.875 65 64.625 65 2343200 8.67018
"1993-10-21" 64.875 65 64.625 64.625 2734400 8.62016
"1993-10-22" 64.75 65.25 64.375 64.625 4912400 8.62016
"1993-10-25" 64.625 65.625 64.375 65.625 3580000 8.753547
"1993-10-26" 65.375 65.875 65.375 65.75 3069600 8.770221
"1993-10-27" 65.75 65.875 65.5 65.625 2312800 8.753547
"1993-10-28" 65.875 66.375 65.75 65.875 4508000 8.786894
"1993-10-29" 65.75 65.875 65.25 65.375 3118000 8.7202
"1993-11-01" 65.125 65.5 64.75 65.125 2573200 8.686854
"1993-11-02" 65.125 65.125 64.625 65 3999600 8.67018
"1993-11-03" 65.125 65.125 64 64.625 4596000 8.62016
"1993-11-04" 64.625 65.25 64.625 64.625 5165200 8.62016
"1993-11-05" 64.125 64.75 63.875 64.25 4362000 8.666696
"1993-11-08" 64.5 64.5 64 64 2276400 8.632974
"1993-11-09" 64.375 64.375 63.625 63.875 3146400 8.616112
"1993-11-10" 63.875 64.5 63.875 64.25 2560000 8.666696
"1993-11-11" 64.25 64.375 63.375 63.75 3090400 8.599251
"1993-11-12" 63.625 64 63.375 63.375 4112800 8.548667
"1993-11-15" 63.625 63.625 62.5 62.75 4336000 8.464361
"1993-11-16" 63 63 62.375 62.75 4332800 8.464361
"1993-11-17" 62.625 64.125 62.25 63.75 6181600 8.599251
"1993-11-18" 63.625 64.5 62.875 64.5 4735200 8.700419
"1993-11-19" 64.25 64.25 63.875 64.25 7183600 8.666696
"1993-11-22" 64 64.25 63.5 64.25 3432800 8.666696
"1993-11-23" 64.25 64.375 63.75 63.875 2799600 8.616112
"1993-11-24" 64.125 64.25 62.875 63.25 3234400 8.531806
"1993-11-26" 61 61.875 61 61.75 4155600 8.329471
"1993-11-29" 61.25 62.375 61 61.875 7000400 8.346332
"1993-11-30" 62 63.25 61.875 62.75 6154000 8.464361
"1993-12-01" 62.875 63 62 62 5209200 8.363193
"1993-12-02" 62.375 62.875 62.25 62.25 3712800 8.396916
"1993-12-03" 62.5 63 62.25 62.625 3432400 8.4475
"1993-12-06" 62.375 62.75 61.5 62.75 3403200 8.464361
"1993-12-07" 62.625 63.125 62.5 62.625 3850400 8.4475
"1993-12-08" 62.5 62.5 61.75 62.25 4015200 8.396916
"1993-12-09" 62.875 62.875 62.25 62.25 4290800 8.396916
"1993-12-10" 62.375 63.125 62.25 62.875 5223200 8.481222
"1993-12-13" 62.875 63.125 62.75 62.875 3360800 8.481222
"1993-12-14" 63.125 63.625 62.875 63 4345600 8.498083
"1993-12-15" 63.5 63.875 63.125 63.125 5244400 8.514945
"1993-12-16" 63.375 63.75 63.125 63.5 4136800 8.565529
"1993-12-17" 63.5 64 63.375 64 9098800 8.632974
"1993-12-20" 63.75 64 63.5 63.75 3496000 8.599251
"1993-12-21" 63.875 64.125 63.125 63.125 3834000 8.514945
"1993-12-22" 63.25 63.375 62.625 63 5906000 8.498083
"1993-12-23" 63 63.625 63 63 4066400 8.498083
"1993-12-27" 63.75 64.25 63.625 64.25 3914400 8.666696
"1993-12-28" 64.25 64.25 63.75 64 2878000 8.632974
"1993-12-29" 63.125 63.625 62.75 63.625 3833600 8.58239
"1993-12-30" 63.625 64.125 63.375 63.625 3140400 8.58239
"1993-12-31" 63.5 64.125 63 63.125 3200000 8.514945
"1994-01-03" 63.25 64 63.125 63.75 6504400 8.599251
"1994-01-04" 63.625 64.375 63.625 64.25 4686800 8.666696
"1994-01-05" 64.375 64.75 64.25 64.625 6709200 8.71728
"1994-01-06" 64.875 64.875 64.25 64.25 5274800 8.666696
"1994-01-07" 64.375 64.375 63.5 63.75 4224800 8.599251
"1994-01-10" 63.75 64.625 63.625 64.625 4465200 8.71728
"1994-01-11" 64.5 64.875 64.25 64.5 5502800 8.700419
"1994-01-12" 64.75 64.875 64.625 64.875 4238400 8.751003
"1994-01-13" 65 65.875 65 65.625 7874000 8.85217
"1994-01-14" 65.5 65.75 64.5 64.75 6687600 8.734141
"1994-01-17" 64.625 65.25 64.625 65 2997600 8.767864
"1994-01-18" 65.25 65.5 64.875 64.875 3915600 8.751003
"1994-01-19" 65.125 65.5 65.125 65.5 3476400 8.835309
"1994-01-20" 65.5 66.375 65.5 66.375 4532400 8.953338
"1994-01-21" 65.875 66.375 65.875 66.125 7774000 8.919615
"1994-01-24" 66 66.375 65.75 66.125 3566000 8.919615
"1994-01-25" 66 66.625 65.875 66.25 4605200 8.936477
"1994-01-26" 66.375 66.75 65.875 66.125 4388800 8.919615
"1994-01-27" 66.25 66.375 65.625 65.625 4576800 8.85217
"1994-01-28" 66.125 66.125 65.5 65.75 4446000 8.869032
"1994-01-31" 65.875 66.5 65.625 66.5 4042400 8.970199
"1994-02-01" 66.5 66.5 65.875 66.25 4310400 8.936477
"1994-02-02" 66.5 67.25 66.5 67.125 4766800 9.054506
"1994-02-03" 67.25 67.375 66.625 67 6344000 9.037644
"1994-02-04" 66.125 66.375 65.5 65.5 3924000 8.931287
"1994-02-07" 65.375 66.375 65.125 65.375 4317600 8.914243
"1994-02-08" 65.625 65.625 65.125 65.375 2760400 8.914243
"1994-02-09" 65.125 66.125 65.125 66 3877200 8.999465
"1994-02-10" 65.875 66.125 65.75 65.875 4056800 8.982421
"1994-02-11" 65.875 66.625 65.875 66.5 3193200 9.067643
"1994-02-14" 66.25 66.75 66 66.25 3799200 9.033554
"1994-02-15" 66.375 66.875 66.25 66.625 4579600 9.084687
"1994-02-16" 66.75 67.125 66.625 66.75 3784800 9.101732
"1994-02-17" 66.875 67.25 66.375 66.75 4660800 9.101732
"1994-02-18" 66.75 67 66.125 66.125 5896400 9.01651
"1994-02-22" 66.375 66.625 66.25 66.625 2774400 9.084687
"1994-02-23" 66.5 66.75 66.25 66.5 3095600 9.067643
"1994-02-24" 66.25 66.375 65.25 65.25 3857200 8.897199
"1994-02-25" 65.375 65.5 65.125 65.5 4866800 8.931287
"1994-02-28" 65.375 65.625 64.875 64.875 3781600 8.846065
"1994-03-01" 64.625 64.875 64.375 64.875 4125600 8.846065
"1994-03-02" 64.625 66 64.5 65.875 5707600 8.982421
"1994-03-03" 66 66.375 65.75 66.125 4846800 9.01651
"1994-03-04" 66 66 65.125 65.25 2743200 8.897199
"1994-03-07" 65.125 65.375 64.875 65.25 3142400 8.897199
"1994-03-08" 65.375 65.75 65.25 65.375 3317200 8.914243
"1994-03-09" 65.375 65.625 65.125 65.5 3190000 8.931287
"1994-03-10" 65.5 65.5 64.625 64.875 3243200 8.846065
"1994-03-11" 64.75 65.25 64.375 65.25 4704000 8.897199
"1994-03-14" 65.125 65.25 64.875 65.25 2412800 8.897199
"1994-03-15" 65 65.125 64.625 64.75 3816400 8.829021
"1994-03-16" 64.625 65.25 64.25 64.875 4597200 8.846065
"1994-03-17" 65 65.75 64.75 65.625 5810000 8.948332
"1994-03-18" 65.625 66 65.375 65.875 15222400 8.982421
"1994-03-21" 65.75 65.875 65.375 65.5 3170400 8.931287
"1994-03-22" 65.5 66.125 65.375 65.625 2990400 8.948332
"1994-03-23" 65.625 65.75 65.375 65.375 2469600 8.914243
"1994-03-24" 65.5 66 65.125 65.5 4818000 8.931287
"1994-03-25" 65.25 66 65.125 65.5 3607600 8.931287
"1994-03-28" 65.125 65.375 64.625 65 4301200 8.86311
"1994-03-29" 64.75 65.375 64.375 65 4134400 8.86311
"1994-03-30" 64.5 65 63.5 63.5 5869600 8.658576
"1994-03-31" 63.625 63.75 61.5 62.875 7746800 8.573354
"1994-04-04" 61.625 62.125 60.375 61 9793200 8.317688
"1994-04-05" 61.5 61.5 60.75 61.125 12052400 8.334732
"1994-04-06" 61.125 61.5 60.75 61.125 8064800 8.334732
"1994-04-07" 61.125 61.5 60.625 61.25 6170400 8.351776
"1994-04-08" 61.25 61.75 60.75 61 7733600 8.317688
"1994-04-11" 61 61.625 60.75 61.625 3884800 8.40291
"1994-04-12" 61.625 61.875 61.5 61.625 3665200 8.40291
"1994-04-13" 61.75 61.75 60.875 61.75 3455600 8.419954
"1994-04-14" 61.75 62.875 61.625 62.875 5934400 8.573354
"1994-04-15" 62.5 63.375 62.25 63 7315600 8.590399
"1994-04-18" 63 63.5 61.75 62.25 4478800 8.488132
"1994-04-19" 62.5 63.375 62.375 63.125 4003600 8.607443
"1994-04-20" 62.75 63.125 62.5 63 4651200 8.590399
"1994-04-21" 63.125 63.375 62.5 62.5 3487200 8.522221
"1994-04-22" 62.625 63.25 62.125 63.125 4935200 8.607443
"1994-04-25" 62.75 63.625 62.5 63.625 4089200 8.675621
"1994-04-26" 63.375 63.5 62.75 62.875 3683200 8.573354
"1994-04-28" 63 63 61.75 61.875 4846400 8.436999
"1994-04-29" 61.75 63 61.75 62.875 5345600 8.573354
"1994-05-02" 62.875 62.875 61.5 61.5 3930000 8.385865
"1994-05-03" 61.625 61.75 60.75 61.25 4805200 8.351776
"1994-05-04" 61.125 61.125 60.625 60.625 3971200 8.266554
"1994-05-05" 60.75 61 60.375 60.75 5820400 8.283599
"1994-05-06" 61 62.75 61 62.75 8401200 8.55631
"1994-05-09" 61.75 62.375 61.125 61.375 2954800 8.46596
"1994-05-10" 61.5 62.375 61.25 62.125 4014400 8.569414
"1994-05-11" 62.125 62.25 60.875 61.375 2670400 8.46596
"1994-05-12" 61.375 62.125 61.125 62 3447200 8.552171
"1994-05-13" 62 62.5 61.375 62 3215200 8.552171
"1994-05-16" 62 62 61.375 61.5 2912400 8.483202
"1994-05-17" 61.625 62 61.25 61.875 3261200 8.534929
"1994-05-18" 62 62 61.5 61.75 3508400 8.517687
"1994-05-19" 61.625 62.625 61.625 62.25 3360800 8.586656
"1994-05-20" 62.25 62.375 61.625 62.125 9628400 8.569414
"1994-05-23" 61.75 61.875 61.125 61.75 5121600 8.517687
"1994-05-24" 61.75 61.75 61.375 61.375 2922800 8.46596
"1994-05-25" 61.375 61.625 61.125 61.5 3627200 8.483202
"1994-05-26" 61.625 61.75 61.25 61.375 2707200 8.46596
"1994-05-27" 61.25 61.5 61.125 61.25 2022400 8.448718
"1994-05-31" 61.125 61.375 61 61.125 2644000 8.431475
"1994-06-01" 61 61 60.375 60.75 3550000 8.379748
"1994-06-02" 60.75 60.875 60.5 60.875 4206800 8.396991
"1994-06-03" 60.75 61.5 60.5 61.375 4008400 8.46596
"1994-06-06" 61.75 61.875 61 61.125 3757600 8.431475
"1994-06-07" 60.75 61.75 60.75 61.625 3900400 8.500444
"1994-06-08" 61.625 61.625 61.25 61.375 3442800 8.46596
"1994-06-09" 61.75 62 61.5 61.75 4344800 8.517687
"1994-06-10" 61.75 62.375 61.625 62.125 2730000 8.569414
"1994-06-13" 62.125 62.25 58.875 59.625 14051200 8.224568
"1994-06-14" 59.625 60 58.75 58.875 19806400 8.121114
"1994-06-15" 58.625 58.75 57 57 17309600 7.86248
"1994-06-16" 57.25 58.875 57.125 58.875 17015600 8.121114
"1994-06-17" 58.875 59.125 58.25 58.75 19969200 8.103872
"1994-06-20" 58.5 58.75 58.25 58.625 4414400 8.08663
"1994-06-21" 58.375 58.5 57.625 58 7069200 8.000418
"1994-06-22" 58 58.625 57.875 58.25 5062400 8.034903
"1994-06-23" 58.5 58.75 58.125 58.125 4420000 8.017661
"1994-06-24" 58.375 58.375 57.25 57.25 4243200 7.896965
"1994-06-27" 57.125 57.25 57 57.125 3950800 7.879722
"1994-06-28" 57.125 57.5 56.125 56.625 6948000 7.810753
"1994-06-29" 56.75 57 56.375 56.5 5075600 7.793511
"1994-06-30" 56.5 56.875 56.375 56.75 5448400 7.827995
"1994-07-01" 57.125 57.125 56.625 57.125 3822800 7.879722
"1994-07-05" 56.875 57.375 56.75 56.875 3271600 7.845238
"1994-07-06" 56.75 57 56.625 56.75 2750400 7.827995
"1994-07-07" 56.75 57.375 56.5 57.375 3571200 7.914207
"1994-07-08" 57.125 58.125 57.125 57.875 5039600 7.983176
"1994-07-11" 58 58.5 57.625 58.5 3413600 8.069387
"1994-07-12" 58.5 58.5 58 58.375 4100800 8.052145
"1994-07-13" 58.625 58.75 57.875 58.125 2920000 8.017661
"1994-07-14" 58.5 58.5 57.625 57.875 3407200 7.983176
"1994-07-15" 57.75 58 57.25 58 8062800 8.000418
"1994-07-18" 58 58.25 57.75 58.25 4430000 8.034903
"1994-07-19" 58.25 58.5 57.875 58.5 3836400 8.069387
"1994-07-20" 58.25 58.625 58.25 58.5 3199200 8.069387
"1994-07-21" 58.625 58.625 58.25 58.375 2850800 8.052145
"1994-07-22" 58.375 58.625 57.625 57.875 4082800 7.983176
"1994-07-25" 57.625 58.375 57.25 58.25 3755600 8.034903
"1994-07-26" 58.25 58.5 58 58.25 3734800 8.034903
"1994-07-27" 58.25 58.75 58.125 58.5 3243600 8.069387
"1994-07-28" 58.375 59.125 58.375 59 2764000 8.138357
"1994-07-29" 59 59.875 58.875 59.5 3344800 8.207326
"1994-08-01" 59.5 60.125 59.25 60.125 3979200 8.293537
"1994-08-02" 60.125 60.25 59.25 59.25 2790000 8.172841
"1994-08-03" 59.25 59.375 59 59.25 2435600 8.172841
"1994-08-04" 59.125 59.875 59.125 59.375 2792400 8.190083
"1994-08-05" 59.125 59.625 58.75 59.125 3620000 8.155599
"1994-08-08" 59.25 59.875 59 59.875 3784000 8.259052
"1994-08-09" 59 59.125 58.375 58.625 4101200 8.185056
"1994-08-10" 58.75 59.375 58.375 59 2819600 8.237412
"1994-08-11" 58.625 58.875 58 58.125 3162400 8.115247
"1994-08-12" 60.5 60.875 59.875 60.25 10418800 8.411934
"1994-08-15" 60.375 60.375 59.75 59.875 5122400 8.359577
"1994-08-16" 59.875 60.125 59.25 59.375 3648800 8.289769
"1994-08-17" 59.625 59.875 59.375 59.625 5002000 8.324673
"1994-08-18" 59.5 60.125 59.125 59.375 4536400 8.289769
"1994-08-19" 59.375 59.875 59 59.5 6852400 8.307221
"1994-08-22" 59.5 59.75 59.25 59.25 2192800 8.272317
"1994-08-23" 59.125 59.25 58.875 59 2920400 8.237412
"1994-08-24" 59 60 58.875 59.875 4303600 8.359577
"1994-08-25" 59.625 59.875 59 59.125 3016800 8.254865
"1994-08-26" 59.375 59.875 59 59.75 3771200 8.342125
"1994-08-29" 60.125 60.375 59.625 59.75 3661200 8.342125
"1994-08-30" 59.75 60 59.375 59.625 2845600 8.324673
"1994-08-31" 59.375 59.625 59 59.5 4686800 8.307221
"1994-09-01" 59.5 59.75 59 59.5 4189200 8.307221
"1994-09-02" 59.75 59.875 59.25 59.5 2558000 8.307221
"1994-09-06" 59.375 59.875 59.25 59.625 2887600 8.324673
"1994-09-07" 59.625 60.25 59.5 60 4239200 8.37703
"1994-09-08" 60.25 60.5 59.75 60 4933600 8.37703
"1994-09-09" 59.375 60 59.125 59.375 4833200 8.289769
"1994-09-12" 59.375 59.375 58.875 58.875 2533600 8.21996
"1994-09-13" 59.125 59.25 58.625 59 4172400 8.237412
"1994-09-14" 58.875 59.5 58.625 58.75 2736400 8.202508
"1994-09-15" 58.75 59.5 58.125 59.5 5796800 8.307221
"1994-09-16" 58.875 60.25 58.375 60.25 13226000 8.411934
"1994-09-19" 60 60.625 59.5 59.5 10670400 8.307221
"1994-09-20" 59.5 59.5 58.5 58.625 6234800 8.185056
"1994-09-21" 58.5 58.625 57.75 58.25 5590800 8.1327
"1994-09-22" 58.375 58.375 57.75 57.875 4351200 8.080343
"1994-09-23" 58 58.125 57.625 57.875 4595600 8.080343
"1994-09-26" 58 58.125 57.875 58.125 3479200 8.115247
"1994-09-27" 58.125 58.125 57.375 57.5 4669200 8.027987
"1994-09-28" 57.625 58 57.5 58 3976000 8.097795
"1994-09-29" 57.875 58 57.625 57.875 3155600 8.080343
"1994-09-30" 57.875 57.875 57.5 57.5 3059600 8.027987
"1994-10-03" 57.625 57.75 57 57.75 5212000 8.062891
"1994-10-04" 57.625 57.625 56.75 56.875 4776800 7.940726
"1994-10-05" 56.625 57 56.25 56.875 4490800 7.940726
"1994-10-06" 56.625 57.25 56.375 57.125 3875200 7.97563
"1994-10-07" 57 59.125 57 58.625 7682000 8.185056
"1994-10-10" 58.625 59 58.375 58.625 3562400 8.185056
"1994-10-11" 58.625 59.25 58.5 59 3463200 8.237412
"1994-10-12" 59 59.125 58.625 58.625 2345200 8.185056
"1994-10-13" 59.125 59.75 59 59.625 4827600 8.324673
"1994-10-14" 59.625 60 59.375 60 3488000 8.37703
"1994-10-17" 60 60.375 59.75 59.875 5569600 8.359577
"1994-10-18" 59.875 59.875 59.625 59.75 3952400 8.342125
"1994-10-19" 59.5 59.75 59.375 59.5 4483200 8.307221
"1994-10-20" 59.5 60 59.125 59.875 7087200 8.359577
"1994-10-21" 59.75 59.875 59.5 59.875 7628800 8.359577
"1994-10-24" 59.875 60.625 59.125 59.5 4272400 8.307221
"1994-10-25" 59.375 61.25 59.25 60.375 7399200 8.429386
"1994-10-26" 60.5 61.375 60.25 61.25 8142400 8.551551
"1994-10-27" 61.125 62.125 61.125 62.125 5974400 8.673716
"1994-10-28" 62 63 62 62.625 6930400 8.743525
"1994-10-31" 62.875 63.25 62.75 62.875 3881200 8.778429
"1994-11-01" 62.25 62.375 61.375 61.75 5009200 8.62136
"1994-11-02" 61.75 62.375 61.625 62 4089200 8.656264
"1994-11-03" 62 62.625 62 62.625 3884800 8.743525
"1994-11-04" 62.5 62.75 61.375 61.5 3784000 8.586455
"1994-11-07" 61 61.25 60.75 61.125 4655600 8.639458
"1994-11-08" 61.125 61.125 60.5 60.75 4237600 8.586455
"1994-11-09" 61 61.125 59.875 60.25 4880800 8.515785
"1994-11-10" 60.375 60.5 59.375 59.5 4476800 8.409779
"1994-11-11" 59.5 59.625 59.25 59.375 2202400 8.392111
"1994-11-14" 59.625 59.875 59.5 59.75 2494800 8.445114
"1994-11-15" 59.875 60.375 59.125 59.875 4340000 8.462782
"1994-11-16" 60.25 60.625 60.125 60.625 3717600 8.568787
"1994-11-17" 60.75 61.25 60.5 60.875 6200000 8.604123
"1994-11-18" 60.75 61 60.5 60.625 9484000 8.568787
"1994-11-21" 60.875 61.25 60.25 60.375 4216400 8.533452
"1994-11-22" 60.25 61.625 60 60.5 5560800 8.55112
"1994-11-23" 60.125 60.5 59.75 60.5 6130800 8.55112
"1994-11-25" 60.5 60.875 60.5 60.75 1811600 8.586455
"1994-11-28" 60.75 61 60.25 60.75 3126400 8.586455
"1994-11-29" 60.5 60.75 60.25 60.5 3390400 8.55112
"1994-11-30" 61 61 60 60.375 3549600 8.533452
"1994-12-01" 60.125 60.125 59.125 59.375 3318800 8.392111
"1994-12-02" 59.5 60.5 59.375 60.375 3852400 8.533452
"1994-12-05" 60.375 60.5 59.5 59.75 3766000 8.445114
"1994-12-06" 59.5 60.25 59.5 60.125 6269200 8.498117
"1994-12-07" 59.875 60.75 59.875 60.75 5093200 8.586455
"1994-12-08" 60.625 61.625 60.625 60.875 4719600 8.604123
"1994-12-09" 61.125 61.625 60.625 61.625 4449600 8.710128
"1994-12-12" 61.375 62 61.375 62 4826000 8.763131
"1994-12-13" 62 62 61 61 3867200 8.62179
"1994-12-14" 60.875 61.125 60.75 61 4312800 8.62179
"1994-12-15" 61 61.375 60.5 60.625 4653600 8.568787
"1994-12-16" 61.125 61.75 60.875 61.75 18135600 8.727796
"1994-12-19" 61.5 61.75 61.375 61.5 3979600 8.692461
"1994-12-20" 61.375 61.625 61.125 61.25 3544000 8.657125
"1994-12-21" 61.25 61.75 61.125 61.5 4828400 8.692461
"1994-12-22" 61.5 61.875 61.375 61.625 4172400 8.710128
"1994-12-23" 61.625 61.875 61.5 61.5 3038000 8.692461
"1994-12-27" 61.625 62.125 61.625 61.75 2675200 8.727796
"1994-12-28" 61.625 61.75 61.125 61.75 2398400 8.727796
"1994-12-29" 61.625 61.75 61.125 61.375 2130800 8.674793
"1994-12-30" 61.25 61.625 60.75 60.75 2857600 8.586455
"1995-01-03" 60.5 61 60.5 60.625 5018000 8.568787
"1995-01-04" 60.75 61 60.5 60.875 4128400 8.604123
"1995-01-05" 60.75 61.375 60.75 61 3958400 8.62179
"1995-01-06" 61 61.25 60.875 61 2716400 8.62179
"1995-01-09" 60.625 60.875 60.5 60.5 2576000 8.55112
"1995-01-10" 60.75 61.25 60.625 60.75 4036400 8.586455
"1995-01-11" 61.25 61.25 60.125 60.375 3496400 8.533452
"1995-01-12" 60.25 60.375 60.25 60.375 2613600 8.533452
"1995-01-13" 60.625 60.875 60.375 60.875 2813600 8.604123
"1995-01-16" 60.875 61 60.625 60.75 2885600 8.586455
"1995-01-17" 60.625 61.5 60.5 61.375 4506800 8.674793
"1995-01-18" 61.25 62.25 61.25 62.125 4072400 8.780799
"1995-01-19" 61.875 62.375 61.875 62.125 3389600 8.780799
"1995-01-20" 62 63.125 61.875 62.75 9332000 8.869137
"1995-01-23" 62.5 64 62.5 63.75 5814800 9.010477
"1995-01-24" 63.25 63.375 62.5 62.5 4864000 8.833801
"1995-01-25" 62.5 63.125 62.25 62.75 4480800 8.869137
"1995-01-26" 62.625 63.375 62.625 63.125 3414000 8.922139
"1995-01-27" 63.125 63.375 62.375 62.5 3444000 8.833801
"1995-01-30" 62.25 62.5 61.75 62.5 3290400 8.833801
"1995-01-31" 62.5 62.875 62.25 62.5 4513600 8.833801
"1995-02-01" 62.625 62.625 61.75 62.125 3741600 8.780799
"1995-02-02" 62 62.125 61.375 61.75 3959200 8.727796
"1995-02-03" 62 62.875 61.875 62.75 4774800 8.869137
"1995-02-06" 62 62.375 61.75 62.125 3239200 8.887018
"1995-02-07" 62.125 62.375 61.875 62.25 3784000 8.9049
"1995-02-08" 62.375 62.875 62.25 62.5 2896400 8.940662
"1995-02-09" 62.625 62.625 61.75 61.75 5255200 8.833374
"1995-02-10" 61.75 62.125 61.625 61.875 3760400 8.851256
"1995-02-13" 61.875 62.625 61.75 62.5 2870000 8.940662
"1995-02-14" 62.75 62.875 62.375 62.875 3679200 8.994306
"1995-02-15" 63 63.75 62.875 63.375 5009600 9.065832
"1995-02-16" 63.375 64.125 63.125 64 6258400 9.155238
"1995-02-17" 64 64 63.375 63.375 11557200 9.065832
"1995-02-21" 63.5 64.375 63.25 64 7666800 9.155238
"1995-02-22" 64.125 64.25 63.875 64.125 4476400 9.173119
"1995-02-23" 64.125 64.125 63.625 63.75 5788400 9.119476
"1995-02-24" 63.75 63.75 63.125 63.375 4762400 9.065832
"1995-02-27" 63.25 63.875 63.125 63.625 3093600 9.101594
"1995-02-28" 63.625 64 63.5 63.875 4476800 9.137357
"1995-03-01" 63.875 64.125 63.375 63.5625 3096800 9.092654
"1995-03-02" 63.625 63.75 63.125 63.375 3568000 9.065832
"1995-03-03" 63.375 63.375 62.75 63.25 4076400 9.04795
"1995-03-06" 63.5 64.25 63.5 64 4969200 9.155238
"1995-03-07" 64 64.5 63.375 64 5189600 9.155238
"1995-03-08" 64 64.875 63.75 64.75 6918400 9.262526
"1995-03-09" 64.875 64.875 64.5 64.5 4018800 9.226763
"1995-03-10" 64.75 65.25 64.625 65 4524000 9.298289
"1995-03-13" 65 65 64.75 64.875 2709200 9.280407
"1995-03-14" 65.125 65.375 64.75 64.75 5204400 9.262526
"1995-03-15" 64.75 64.875 64.375 64.5 4905200 9.226763
"1995-03-16" 64.5 65.25 64.5 65.25 5521600 9.334051
"1995-03-17" 65.25 65.375 65 65.25 11745200 9.334051
"1995-03-20" 65.375 65.625 64.875 65.125 4004800 9.31617
"1995-03-21" 64.75 65.125 64.5 64.5 3322000 9.226763
"1995-03-22" 64.75 65.75 64.625 65.625 6466000 9.387695
"1995-03-23" 65.5 65.75 64.625 65.5 3927600 9.369814
"1995-03-24" 65.5 66 65.5 65.875 4247600 9.423458
"1995-03-27" 66.375 66.625 66.125 66.375 3150000 9.494983
"1995-03-28" 66.125 66.25 65.75 66 3286000 9.441339
"1995-03-29" 65.75 66.5 65.625 66.375 5542800 9.494983
"1995-03-30" 66.375 66.375 66 66.125 4169200 9.459221
"1995-03-31" 66 67 65.625 66.625 6257600 9.530746
"1995-04-03" 66.5 66.625 66 66.25 5380400 9.477102
"1995-04-04" 66.25 67.25 66.25 67.25 6851200 9.620153
"1995-04-05" 67.25 68.125 67 68 8647200 9.727441
"1995-04-06" 68 68 66.625 66.75 5405200 9.548627
"1995-04-07" 66.75 66.875 66.125 66.875 4209200 9.566509
"1995-04-10" 66.625 66.875 66.5 66.875 3378400 9.566509
"1995-04-11" 66.875 67.125 66.625 66.75 3108400 9.548627
"1995-04-12" 66.75 66.875 66.5 66.875 2931200 9.566509
"1995-04-13" 66.875 67.375 66.875 67.125 4563200 9.602271
"1995-04-17" 67.625 67.875 67.25 67.25 4663200 9.620153
"1995-04-18" 67.5 68.125 67.25 68 5936400 9.727441
"1995-04-19" 68.125 68.75 67.875 68.5 5736400 9.798966
"1995-04-20" 68.375 70 68.375 69.75 7321600 9.977779
"1995-04-21" 69.75 69.875 68.875 69.25 12293200 9.906254
"1995-04-24" 69.25 69.875 69.125 69.625 6554000 9.959898
"1995-04-25" 69.625 70.25 69.625 70 8626000 10.013542
"1995-04-26" 70 70 69.375 69.75 4416000 9.977779
"1995-04-27" 69.625 69.75 69.125 69.625 5223600 9.959898
"1995-04-28" 69.625 69.75 68.875 69.5 4662000 9.942016
"1995-05-01" 69.75 71 69.75 70.875 8011200 10.138711
"1995-05-02" 70.625 71.125 70.625 70.875 4401600 10.138711
"1995-05-03" 70.875 70.875 69.875 70.75 5314000 10.12083
"1995-05-04" 70.75 71.375 70.25 71 6307200 10.156592
"1995-05-05" 71.25 71.25 70.5 71 4474000 10.156592
"1995-05-08" 71 71.875 70.625 71.125 3834400 10.174474
"1995-05-09" 70.75 70.875 69.625 69.875 5293600 10.102185
"1995-05-10" 70.125 70.375 69.375 70.25 6895600 10.156401
"1995-05-11" 70.375 70.625 69.625 69.875 5848400 10.102185
"1995-05-12" 69.75 70 69.5 69.875 3897600 10.102185
"1995-05-15" 70 70.5 69.875 70.5 3592800 10.192545
"1995-05-16" 70.5 71.375 70.25 71.25 4245600 10.300976
"1995-05-17" 71.25 71.25 70.75 71.25 4221600 10.300976
"1995-05-18" 70.875 71.25 70.375 70.625 4776000 10.210617
"1995-05-19" 70 70.375 69.75 70 10641600 10.120257
"1995-05-22" 70.125 70.125 69.75 69.875 3764400 10.102185
"1995-05-23" 70.125 71 69.875 71 5098400 10.264832
"1995-05-24" 71 71.75 70.875 71.5 4864400 10.33712
"1995-05-25" 71.375 71.75 71.25 71.375 4787200 10.319048
"1995-05-26" 71.25 71.375 69.625 69.75 5909200 10.084114
"1995-05-30" 69.875 70.25 69.375 70.25 4518000 10.156401
"1995-05-31" 70.125 71.375 69.875 71.375 5800000 10.319048
"1995-06-01" 71.25 71.625 70.75 71.25 5290800 10.300976
"1995-06-02" 70.75 71.5 70.375 70.625 6116800 10.210617
"1995-06-05" 70.5 71.125 70.25 71 4032400 10.264832
"1995-06-06" 70.875 71.5 70.75 70.75 5948400 10.228689
"1995-06-07" 70.875 71 70.5 71 4362000 10.264832
"1995-06-08" 70.75 71.375 70.75 71.125 3219600 10.282904
"1995-06-09" 70.75 71 70.375 70.625 4580000 10.210617
"1995-06-12" 70.5 70.75 70.25 70.375 5085200 10.174473
"1995-06-13" 70.75 70.75 70.25 70.5 4011600 10.192545
"1995-06-14" 70.5 70.625 70 70.625 5014400 10.210617
"1995-06-15" 70.5 71.5 70.375 71.375 5424800 10.319048
"1995-06-16" 71.5 72.25 71.375 72.125 13682400 10.427479
"1995-06-19" 72.25 72.25 71.5 71.625 3850000 10.355192
"1995-06-20" 71.375 71.375 70 70.125 5069200 10.138329
"1995-06-21" 70 70 68.75 69.25 7168800 10.011826
"1995-06-22" 69 69.125 68.5 69 7947600 9.975682
"1995-06-23" 69 70 69 69.75 4665200 10.084114
"1995-06-26" 70.25 70.375 69.75 70.125 4169600 10.138329
"1995-06-27" 70.125 71.375 70.125 70.625 4983200 10.210617
"1995-06-28" 70.875 72.125 70.875 72.125 6113600 10.427479
"1995-06-29" 72.125 72.25 71.375 72 7162400 10.409407
"1995-06-30" 72.125 72.375 70.625 70.625 5870800 10.210617
"1995-07-03" 70.625 71 70.625 70.875 1887200 10.246761
"1995-07-05" 71.125 71.125 70.625 70.75 4565200 10.228689
"1995-07-06" 71 72.25 70.875 72.25 4777600 10.445551
"1995-07-07" 72.25 72.625 71.375 71.625 6235600 10.355192
"1995-07-10" 71.75 71.875 70.75 70.875 4032000 10.246761
"1995-07-11" 70.875 71.625 70.875 71.375 4359600 10.319048
"1995-07-12" 71.375 72 71 71.875 4841200 10.391336
"1995-07-13" 71.75 72.375 71.625 71.875 3525200 10.391336
"1995-07-14" 71.5 72 71.375 71.625 3280400 10.355192
"1995-07-17" 71.625 72.375 71.25 72.25 4459600 10.445551
"1995-07-18" 72.25 72.25 71.625 71.75 5007600 10.373264
"1995-07-19" 71.875 72.875 71.625 72.375 6123600 10.463623
"1995-07-20" 72.875 73.875 72.5 73.125 8210000 10.572054
"1995-07-21" 73.25 73.5 72.375 73.25 12093200 10.590126
"1995-07-24" 73.25 73.75 72.75 72.75 3559600 10.517839
"1995-07-25" 72.875 73 72.375 72.375 4423600 10.463623
"1995-07-26" 72.375 73.125 72.125 72.875 4752400 10.535911
"1995-07-27" 73 73.375 72.125 72.75 3662000 10.517839
"1995-07-28" 72.5 72.5 71.5 71.875 4856000 10.391336
"1995-07-31" 71.75 72.5 71.25 72.5 4561200 10.481695
"1995-08-01" 72.375 72.375 71 71.375 4934400 10.319048
"1995-08-02" 71.75 72.375 70.875 71.25 4502800 10.300976
"1995-08-03" 71.125 71.375 70.625 71.375 3579600 10.319048
"1995-08-04" 71.625 71.625 70.625 70.625 3011600 10.210617
"1995-08-07" 71 71 70.25 70.5 4039200 10.192545
"1995-08-08" 70.625 70.625 70 70.375 4738000 10.174473
"1995-08-09" 70.5 70.875 70.375 70.875 4171200 10.246761
"1995-08-10" 70.125 70.5 69.75 70 3870400 10.228496
"1995-08-11" 70.25 70.25 68.875 69.375 3712400 10.13717
"1995-08-14" 69.375 70 69.25 69.875 3004800 10.210231
"1995-08-15" 69.625 69.75 69 69.625 3501600 10.1737
"1995-08-16" 69.375 69.5 68.625 69.25 4098400 10.118905
"1995-08-17" 69.125 69.25 68.5 68.625 5812800 10.027579
"1995-08-18" 68.75 69.125 68.25 68.875 9405600 10.064109
"1995-08-21" 69.25 69.5 68.75 68.75 5164800 10.045844
"1995-08-22" 68.75 68.75 68.125 68.625 4238400 10.027579
"1995-08-23" 68.75 69 68.375 68.375 3591200 9.991049
"1995-08-24" 68.375 68.875 68.125 68.625 3958000 10.027579
"1995-08-25" 68.625 69.875 68.5 69.5 6603200 10.155435
"1995-08-28" 69.5 70.125 68.625 68.875 4674000 10.064109
"1995-08-29" 68.75 69.125 68.25 68.75 4318800 10.045844
"1995-08-30" 68.875 69.125 68.375 68.625 3348000 10.027579
"1995-08-31" 68.625 68.875 68.375 68.75 3723200 10.045844
"1995-09-01" 68.625 69.875 68.625 69.75 4800400 10.191965
"1995-09-05" 70 70.625 70 70.375 4878400 10.283291
"1995-09-06" 69.875 70.375 69.75 70.25 4526800 10.265026
"1995-09-07" 70.375 71.5 70.25 71.375 5422400 10.429413
"1995-09-08" 71.5 71.625 71 71.25 4388000 10.411147
"1995-09-11" 71.375 71.625 71.25 71.5 2759600 10.447678
"1995-09-12" 71.75 72.75 71.375 72.625 7664800 10.612064
"1995-09-13" 72.875 73.5 71.125 73.375 6080000 10.721655
"1995-09-14" 73.5 74.25 73.25 73.875 6916800 10.794716
"1995-09-15" 74 74.125 73.375 73.625 12804400 10.758186
"1995-09-18" 73 73.125 72.125 72.625 4212800 10.612064
"1995-09-19" 72.625 73.25 72.5 73.25 3983600 10.70339
"1995-09-20" 73 73.25 72.75 73 3590800 10.66686
"1995-09-21" 73.125 73.125 72.625 72.625 3345200 10.612064
"1995-09-22" 72.375 72.625 72.125 72.375 3956800 10.575534
"1995-09-25" 72.5 73.375 72.375 72.75 2963600 10.63033
"1995-09-26" 72.875 73.125 71.25 71.75 7002000 10.484208
"1995-09-27" 71.375 72.125 71.375 72 4892800 10.520738
"1995-09-28" 72 72.625 72 72.5 3526000 10.593799
"1995-09-29" 72.625 72.625 72 72.25 3289200 10.557269
"1995-10-02" 72.125 72.125 71.375 71.75 3713600 10.484208
"1995-10-03" 71.75 72.375 71.625 72.375 3356400 10.575534
"1995-10-04" 72.25 73.75 72.25 73.5 4458000 10.739921
"1995-10-05" 73.5 74.25 73 73.25 4713200 10.70339
"1995-10-06" 73.25 73.875 73.125 73.625 2823200 10.758186
"1995-10-09" 73.375 73.75 72.75 73.5 2630000 10.739921
"1995-10-10" 73 74.125 72.875 73.75 4518400 10.776451
"1995-10-11" 73.5 73.625 73.125 73.25 3425200 10.70339
"1995-10-12" 73.5 73.75 72.875 73 3139600 10.66686
"1995-10-13" 73.375 74.875 73.125 74.75 5412400 10.922572
"1995-10-16" 74.75 74.75 74.375 74.5 3211200 10.886042
"1995-10-17" 74.5 75.25 74.5 74.75 5904400 10.922572
"1995-10-18" 74.5 75 74.375 74.75 4048800 10.922572
"1995-10-19" 74.75 75.125 74.625 75.125 4368800 10.977368
"1995-10-20" 75 76.125 74.875 75.75 8596800 11.068694
"1995-10-23" 75.5 75.625 75 75 4076800 10.959103
"1995-10-24" 75.125 75.75 74.75 75.75 4986800 11.068694
"1995-10-25" 75.75 76.75 75.625 76.5 6332400 11.178285
"1995-10-26" 76.25 76.375 74.5 75 7011200 10.959103
"1995-10-27" 74.75 74.875 73.75 74.625 4033600 10.904307
"1995-10-30" 74.75 76.25 74.75 76 3675200 11.105224
"1995-10-31" 76 76.875 75.75 76.375 5556400 11.160019
"1995-11-01" 76.375 77.125 76.25 76.75 3304000 11.214815
"1995-11-02" 76.75 77 75.125 75.25 4236000 10.995633
"1995-11-03" 75.75 76.125 75.25 76.125 3068400 11.123489
"1995-11-06" 75.875 76.5 75.125 75.375 4249200 11.013898
"1995-11-07" 75.125 75.125 74.625 74.625 3940400 10.904307
"1995-11-08" 74.75 76.875 74.75 76.625 5980400 11.19655
"1995-11-09" 76.125 76.25 75.25 75.875 4278400 11.196549
"1995-11-10" 75.5 75.75 75 75.5 1953200 11.141212
"1995-11-13" 75.5 76.625 75.5 76.375 3130400 11.270332
"1995-11-14" 76.25 76.875 76.125 76.75 3799200 11.325669
"1995-11-15" 76.75 77.75 76.75 77.75 3692000 11.473235
"1995-11-16" 77.625 78.25 77.625 77.875 5017600 11.491681
"1995-11-17" 77.875 79.5 77.75 79.375 9242000 11.713029
"1995-11-20" 79.375 79.375 78.75 79.375 3666000 11.713029
"1995-11-21" 79.125 80.125 79.125 79.75 6203200 11.768366
"1995-11-22" 79.625 79.875 78.625 78.75 6942400 11.620801
"1995-11-24" 78.5 78.625 78.125 78.625 1075600 11.602355
"1995-11-27" 78.5 79.5 78.375 79.125 3514800 11.676138
"1995-11-28" 78.75 79.25 78.5 79.125 4156800 11.676138
"1995-11-29" 79.125 79.375 78.5 78.75 2352800 11.620801
"1995-11-30" 78.5 78.75 77.375 77.375 4731600 11.417898
"1995-12-01" 77.25 77.875 77.125 77.75 6937200 11.473235
"1995-12-04" 77.75 78.625 77.625 78.625 6494800 11.602355
"1995-12-05" 78.5 79.875 78.375 79.75 4480800 11.768366
"1995-12-06" 80 80.875 80 80.5 5606400 11.879041
"1995-12-07" 80.5 81.25 80.375 80.765602 4744000 11.918234
"1995-12-08" 81.125 81.875 80.75 81.75 4320000 12.063498
"1995-12-11" 81.625 84.625 81.625 84.125 6220400 12.413966
"1995-12-12" 83.375 85.375 83.125 84.5 8200400 12.469304
"1995-12-13" 84.5 86 84.375 85.75 9154400 12.653761
"1995-12-14" 85.625 85.875 82.875 83 9574800 12.247955
"1995-12-15" 82.75 82.875 81.25 82.25 20848400 12.137281
"1995-12-18" 81.125 81.125 80.25 80.75 6116800 11.915932
"1995-12-19" 80.5 82.25 80.25 82 6466000 12.100389
"1995-12-20" 82.375 82.875 80.375 80.375 5391200 11.860595
"1995-12-21" 80.625 81.625 80.375 81 6626400 11.952824
"1995-12-22" 81.375 82.125 81.25 81.375 3251200 12.008161
"1995-12-26" 81.875 82 81.5 81.5 2096800 12.026606
"1995-12-27" 81.5 82.125 81.25 82 2950000 12.100389
"1995-12-28" 81.625 83.375 81.625 82.875 5272000 12.229509
"1995-12-29" 83.125 83.25 80.125 81.125 11046000 11.971269
"1996-01-02" 80.25 80.75 80.125 80.625 6857200 11.897486
"1996-01-03" 80.875 81.125 80.375 80.875 5736000 11.934378
"1996-01-04" 81.125 82.125 80.875 81.375 9088400 12.008161
"1996-01-05" 81.125 83.625 81.125 83.375 8094000 12.303292
"1996-01-08" 83.25 84.375 83.25 84.375 2510800 12.450858
"1996-01-09" 84.75 85 82.5 82.75 5669200 12.211064
"1996-01-10" 82 82.5 80.25 80.25 6454400 11.842149
"1996-01-11" 80.75 81.375 80.375 80.75 6128000 11.915932
"1996-01-12" 81 81.125 79.125 79.625 5131200 11.749921
"1996-01-15" 79.5 79.875 78.5 78.75 4268800 11.620801
"1996-01-16" 79.25 79.875 79 79.875 4159200 11.786812
"1996-01-17" 79.875 80.875 79.75 80.25 5050400 11.842149
"1996-01-18" 80.375 81.125 79.875 81 5744800 11.952824
"1996-01-19" 80.75 81.75 80.75 81.125 8328000 11.971269
"1996-01-22" 81.375 81.375 79.125 79.625 5780800 11.749921
"1996-01-23" 79.25 79.375 77.625 78 7688800 11.510126
"1996-01-24" 78.25 78.625 77.75 77.875 8006000 11.491681
"1996-01-25" 78 78.875 77.625 78.75 7473600 11.620801
"1996-01-26" 78.875 79.75 78.75 79.75 4985200 11.768366
"1996-01-29" 79.75 80.375 78.875 79.25 4300000 11.694584
"1996-01-30" 79.375 79.375 77.75 78.625 5980800 11.602355
"1996-01-31" 79 80.25 78.625 80.25 5391600 11.842149
"1996-02-01" 80.25 81.125 80 81.125 6741200 11.971269
"1996-02-02" 81.375 82.125 80.5 80.75 4894000 11.915932
"1996-02-05" 80.5 81.375 80.25 80.75 3620800 11.915932
"1996-02-06" 80.75 82 80.625 81.375 6870400 12.008161
"1996-02-07" 81.125 81.625 81 81.5 6658000 12.026606
"1996-02-08" 81 82.75 80.625 82.625 9658800 12.305862
"1996-02-09" 82.625 84 82.375 82.625 7599200 12.305862
"1996-02-12" 83 84.125 83 83.375 7815600 12.417564
"1996-02-13" 83.375 84.625 83.125 83.375 7837600 12.417564
"1996-02-14" 83.25 83.375 82.375 82.625 5184800 12.305862
"1996-02-15" 82.375 83.625 82.375 82.75 5029200 12.324479
"1996-02-16" 82.5 82.5 81.25 81.5 9731200 12.138309
"1996-02-20" 81.25 82.125 80.125 80.875 4174800 12.045223
"1996-02-21" 81 81.875 81 81.875 4352800 12.19416
"1996-02-22" 82.25 84 81.75 83.5 5931600 12.436181
"1996-02-23" 84.125 84.125 80.5 82.25 7332800 12.250011
"1996-02-26" 82.25 82.75 80.25 80.375 5616400 11.970755
"1996-02-27" 80.125 80.125 78.75 79.375 9168000 11.821819
"1996-02-28" 79.75 80.125 78.125 78.25 4962400 11.654266
"1996-02-29" 78.5 79.75 78.5 79.5 7860400 11.840436
"1996-03-01" 79.625 80 77.625 79.75 7120000 11.87767
"1996-03-04" 79.625 79.875 78.875 79.375 5204800 11.821819
"1996-03-05" 79.25 80.875 79.25 80.875 5625200 12.045223
"1996-03-06" 81 83.25 80.875 82.25 7520400 12.250011
"1996-03-07" 82.125 82.75 81.75 82.75 5944000 12.324479
"1996-03-08" 82 82.5 79 79.25 5824400 11.803202
"1996-03-11" 79 79.625 78.625 79.5 5849600 11.840436
"1996-03-12" 79.125 80.25 78.25 79.75 8046800 11.87767
"1996-03-13" 79.875 80.125 79 80 7174400 11.914904
"1996-03-14" 80 81.75 79.875 81 7408000 12.06384
"1996-03-15" 80.875 80.875 78.875 79 12756000 11.765968
"1996-03-18" 79.75 81.5 79.375 81.5 6130800 12.138309
"1996-03-19" 81.875 82.875 81.625 82.875 8849200 12.343096
"1996-03-20" 82.875 82.875 80.375 80.5 6512400 11.989372
"1996-03-21" 80.625 81.375 80.125 80.5 5902800 11.989372
"1996-03-22" 80.875 81.875 80.625 81.375 7387600 12.119692
"1996-03-25" 82 83.625 81.875 83.625 6484800 12.454798
"1996-03-26" 83.5 86 83.375 86 10648000 12.808522
"1996-03-27" 85.75 85.75 83 84.125 9481600 12.529266
"1996-03-28" 83.75 84.5 83.625 83.75 6645200 12.473415
"1996-03-29" 84.5 84.625 81.25 81.5 12574800 12.138309
"1996-04-01" 82.125 83 81.875 83 6012400 12.361713
"1996-04-02" 83 84 82.375 83.75 5588400 12.473415
"1996-04-03" 83.75 84 83.25 83.875 4893200 12.492032
"1996-04-04" 83.75 85.625 83.5 85.375 7304000 12.715437
"1996-04-08" 83.75 83.875 83.125 83.375 8327200 12.417564
"1996-04-09" 83.625 84.25 83.375 83.375 7539600 12.417564
"1996-04-10" 83.5 83.75 82.125 82.375 7107600 12.268628
"1996-04-11" 81.75 82.75 79.875 82.375 8942800 12.268628
"1996-04-12" 82.75 83 81.25 81.875 4544000 12.19416
"1996-04-15" 82.375 83.625 81.75 83.625 5197600 12.454798
"1996-04-16" 83.625 84.375 83.125 83.625 6221600 12.454798
"1996-04-17" 83.875 83.875 82.625 83.5 4672400 12.436181
"1996-04-18" 83.375 83.375 81 81.875 8102000 12.19416
"1996-04-19" 81.875 82.75 81.75 82 7586000 12.212777
"1996-04-22" 82.875 83.25 81.5 82 6876800 12.212777
"1996-04-23" 82.5 84.625 82.375 84.625 5895200 12.603735
"1996-04-24" 84.75 85.25 83.75 84.25 7483600 12.547883
"1996-04-25" 84 84.625 83.125 84.5 5784000 12.585117
"1996-04-26" 84.5 84.875 83.875 84.375 5969600 12.5665
"1996-04-29" 84.25 86 84.25 85.875 5676800 12.789905
"1996-04-30" 85.25 85.375 84.25 85 7662400 12.659586
"1996-05-01" 84.625 84.75 83.375 83.625 3837600 12.454798
"1996-05-02" 83 84.25 82.625 82.625 8777600 12.305862
"1996-05-03" 83.25 83.25 82.125 82.375 5118800 12.268628
"1996-05-06" 82.5 83.125 82.375 82.625 6386000 12.305862
"1996-05-07" 82.75 82.75 82.25 82.375 6063600 12.268628
"1996-05-08" 82 83.75 82 83.625 7951200 12.454798
"1996-05-09" 82.875 83.375 82.5 83 5624400 12.479608
"1996-05-10" 83.5 83.875 83 83.5 4398800 12.554787
"1996-05-13" 83.625 84.625 83.25 84.5 5936400 12.705143
"1996-05-14" 84.625 85.375 84.5 84.75 8052000 12.742732
"1996-05-15" 84.625 85.5 84.375 84.625 5380800 12.723938
"1996-05-16" 84.5 84.625 83.625 83.875 5323600 12.61117
"1996-05-17" 84.25 85 83.875 84.75 8323600 12.742732
"1996-05-20" 84.875 88.25 84.75 87.25 12957200 13.118624
"1996-05-21" 87.5 87.75 85.625 86.125 9358400 12.949473
"1996-05-22" 86 87.875 86 87.75 8509200 13.193803
"1996-05-23" 87.625 88.75 87.375 87.875 6124000 13.212597
"1996-05-24" 87.875 88.125 86.5 87 4202400 13.081035
"1996-05-28" 87.25 87.25 86 86.375 3780800 12.987062
"1996-05-29" 86 86.25 85.125 85.125 3735600 12.799116
"1996-05-30" 85.125 86.875 84.75 86.625 6015600 13.024651
"1996-05-31" 86.625 86.625 84.75 84.75 6141600 12.742732
"1996-06-03" 84.5 84.75 84 84 5531200 12.629965
"1996-06-04" 84.75 85.25 84.5 84.875 5206400 12.761527
"1996-06-05" 84.875 85 84.5 84.875 4041600 12.761527
"1996-06-06" 85.125 85.25 83.875 84.375 4390000 12.686349
"1996-06-07" 83.875 86 83.75 85.875 5881600 12.911884
"1996-06-10" 85.625 85.875 85.125 85.375 3353600 12.836705
"1996-06-11" 85.625 86.25 84.75 85 4917600 12.780322
"1996-06-12" 85 85.25 84.125 84.125 3307600 12.648759
"1996-06-13" 84.25 84.5 83.5 84 4124000 12.629965
"1996-06-14" 83.875 84 83.375 83.5 3853200 12.554787
"1996-06-17" 83.75 84.875 83.375 84.5 6210800 12.705143
"1996-06-18" 84 84.375 83.75 84.375 4884400 12.686349
"1996-06-19" 84.5 85.375 84.125 84.875 4094800 12.761527
"1996-06-20" 85.25 85.875 85.125 85.625 6308400 12.874295
"1996-06-21" 85.875 86.25 85.75 86.25 15453600 12.968268
"1996-06-24" 86.25 87 86 86 5891600 12.930678
"1996-06-25" 86.375 86.75 86.25 86.375 4642400 12.987062
"1996-06-26" 86.5 87.375 86.375 87 6710800 13.081035
"1996-06-27" 86.75 87.5 86.25 87.5 7088800 13.156213
"1996-06-28" 87.25 87.5 86.75 86.875 5396000 13.06224
"1996-07-01" 87 87.25 86.5 87.25 5072000 13.118624
"1996-07-02" 87.5 88.625 87.125 88.625 5943600 13.325365
"1996-07-03" 88.375 89.5 88.25 89.25 7226800 13.419338
"1996-07-05" 88.375 88.5 87.875 88 2862400 13.231392
"1996-07-08" 87.75 88.875 87.75 88 6624400 13.231392
"1996-07-09" 88.5 88.75 88 88.5 5278000 13.30657
"1996-07-10" 88.625 89 88.25 88.875 5688800 13.362954
"1996-07-11" 89.25 90 88.875 89.375 8566800 13.438132
"1996-07-12" 89.5 90.125 89 89.6875 7176800 13.485119
"1996-07-15" 89.75 89.875 87.75 88.375 6364400 13.287776
"1996-07-16" 88 88.125 84.125 86.375 9800000 12.987062
"1996-07-17" 86.875 87.125 84.875 85.125 7090800 12.799116
"1996-07-18" 85.25 86.25 85.125 85.75 7630800 12.893089
"1996-07-19" 85.875 86.125 84.625 85.375 7637600 12.836705
"1996-07-22" 85.125 86 84.625 85.375 7565200 12.836705
"1996-07-23" 85.5 85.625 84.25 84.625 5592400 12.723938
"1996-07-24" 83.75 84.625 83.125 83.625 7504400 12.573581
"1996-07-25" 83.625 83.875 83 83.875 5250400 12.61117
"1996-07-26" 83.875 84.25 83.125 83.25 4300000 12.517197
"1996-07-29" 82.75 83.125 82.375 82.625 3547200 12.423224
"1996-07-30" 82.625 82.75 81.375 81.75 6726000 12.291662
"1996-07-31" 82 82.375 81.5 82.25 9975600 12.366841
"1996-08-01" 82.1875 83.625 82.1875 83.375 7030000 12.535992
"1996-08-02" 84 84.875 83.25 84.75 6452800 12.742732
"1996-08-05" 84.75 85 84 84.25 3690800 12.667554
"1996-08-06" 84.25 84.25 83.625 84 3891200 12.629965
"1996-08-07" 83.75 83.75 82.5 83 5681600 12.479608
"1996-08-08" 82.375 82.875 82.25 82.625 8836000 12.423224
"1996-08-09" 82 82 80.5 80.625 7879600 12.239536
"1996-08-12" 80.5 81.625 80.5 81.625 9610400 12.391345
"1996-08-13" 81.5 81.75 80.625 81.375 8582400 12.353392
"1996-08-14" 81.125 81.125 80.375 80.875 5573600 12.277488
"1996-08-15" 80.875 81.125 80.5 80.75 5670800 12.258512
"1996-08-16" 81 82.625 80.875 82.375 10785200 12.505201
"1996-08-19" 82.875 83.75 82.75 83.5 8542000 12.675985
"1996-08-20" 83.5 84.375 83.375 83.75 6396000 12.713937
"1996-08-21" 83.75 83.75 82.75 82.875 6052400 12.581105
"1996-08-22" 82.875 84 82.625 83.625 6226400 12.694961
"1996-08-23" 83 83.25 81.875 82.5 5995200 12.524177
"1996-08-26" 82.375 82.375 81.125 81.625 5742000 12.391345
"1996-08-27" 81.75 82.5 81.25 82.5 6220400 12.524177
"1996-08-28" 81.875 81.875 81.5 81.75 2641600 12.410321
"1996-08-29" 81.25 81.375 80 80 6397600 12.144656
"1996-08-30" 80.25 81.5 80.25 81.5 6532400 12.372368
"1996-09-03" 83 83.75 82.75 83.75 8464000 12.713937
"1996-09-04" 83.25 84.125 83.125 83.875 9084400 12.732913
"1996-09-05" 83.375 84.125 83 83.125 4938800 12.619057
"1996-09-06" 83.375 84.375 83.25 84 5405200 12.751889
"1996-09-09" 84.5 84.5 83.5 84.25 4229200 12.789841
"1996-09-10" 84.5 84.5 83.125 83.375 4668000 12.657009
"1996-09-11" 83.5 85.25 83.5 84.875 8315600 12.884721
"1996-09-12" 84.75 85.125 84.25 85 6192800 12.903697
"1996-09-13" 85 85.625 84.5 84.5 6013200 12.827793
"1996-09-16" 84.625 85.25 83.5 85.125 6052400 12.922673
"1996-09-17" 85 85.375 84.375 85.125 4699200 12.922673
"1996-09-18" 85.375 86.125 85.375 85.75 5549600 13.017553
"1996-09-19" 85.75 86.375 85.625 85.875 4548800 13.036529
"1996-09-20" 86.125 87.125 86 86.875 12608000 13.188338
"1996-09-23" 86.75 86.75 85.75 86.625 3786800 13.150386
"1996-09-24" 86.5 87.25 85.875 86.25 5724000 13.093457
"1996-09-25" 86.25 86.5 85 85.125 4300800 12.922673
"1996-09-26" 85 85.125 83.875 84 6397600 12.751889
"1996-09-27" 84 84.25 83.125 83.375 5042400 12.657009
"1996-09-30" 83.75 83.875 83.25 83.25 5321200 12.638033
"1996-10-01" 83.25 85.375 82.875 85.25 5822000 12.941649
"1996-10-02" 85.5 86.125 85.125 85.75 4514000 13.017553
"1996-10-03" 85.625 86.125 85.25 86 3058800 13.055505
"1996-10-04" 86.375 87.875 86.375 87.875 6410400 13.340146
"1996-10-07" 88.125 88.75 87.5 87.875 5770400 13.340146
"1996-10-08" 87.875 88.625 87.25 87.5 4915200 13.283218
"1996-10-09" 87.5 87.5 85.375 86.125 7828800 13.074481
"1996-10-10" 86.125 86.125 85.5 85.875 5730800 13.036529
"1996-10-11" 86 86.625 85.875 86.375 5281200 13.112433
"1996-10-14" 86.375 88 86.375 87.625 7692800 13.302194
"1996-10-15" 87.75 88.25 86.625 87.125 6395200 13.22629
"1996-10-16" 87.125 87.625 86.5 87.375 5270000 13.264242
"1996-10-17" 87.25 88.375 87.125 88.125 5475200 13.378098
"1996-10-18" 88.25 89.5 87.25 89.375 8054400 13.567858
"1996-10-21" 89.375 90.5 88.25 89 8729200 13.51093
"1996-10-22" 89.125 89.125 87.625 88 6618000 13.359122
"1996-10-23" 87.75 88.75 87.25 88.625 4118000 13.454002
"1996-10-24" 88.5 88.5 87.125 87.25 3407200 13.245266
"1996-10-25" 87.25 88.75 87.125 88.5 5402000 13.435026
"1996-10-28" 89.125 90.5 88.25 88.25 5416000 13.397074
"1996-10-29" 88.75 90 87.75 89.625 6212800 13.60581
"1996-10-30" 90 90 89 89.125 4750000 13.529906
"1996-10-31" 89.25 89.25 87.875 88.625 6814800 13.454002
"1996-11-01" 88.75 89.125 87.75 88.25 5033200 13.397074
"1996-11-04" 88.25 88.875 88 88.5 4188000 13.435026
"1996-11-05" 89 89.125 87.875 88.25 5593200 13.397074
"1996-11-06" 88.5 88.625 87.75 88.625 9011200 13.454002
"1996-11-07" 87.75 88.875 87.75 88.5 6934800 13.555862
"1996-11-08" 89 89.375 88.25 89.375 6268000 13.689889
"1996-11-11" 89.5 90.125 89.5 90 4223200 13.785622
"1996-11-12" 90.125 90.25 88.875 89 4078800 13.632449
"1996-11-13" 88.75 90.75 88.75 90.25 5778800 13.823916
"1996-11-14" 89.75 91 89.75 90.125 4812400 13.804769
"1996-11-15" 90.375 90.625 89.625 90.25 8112800 13.823916
"1996-11-18" 90.375 91.875 90.125 91.25 4400000 13.977089
"1996-11-19" 91.5 92.125 91.375 92 4085200 14.091969
"1996-11-20" 91.375 91.75 91 91.25 4412000 13.977089
"1996-11-21" 91.375 91.625 90.75 90.875 3872400 13.919649
"1996-11-22" 91.375 92.875 91.25 92.875 4394800 14.225996
"1996-11-25" 93.375 95.375 93.25 94.875 6586000 14.532343
"1996-11-26" 95 95.625 94.875 94.875 9289600 14.532343
"1996-11-27" 94.875 95 93.25 93.75 6893200 14.360023
"1996-11-29" 93.875 94.75 93.875 94.375 2128800 14.455757
"1996-12-02" 94.125 94.875 93.5 94.875 3884400 14.532343
"1996-12-03" 94.875 95.625 94.5 94.5 6394000 14.474903
"1996-12-04" 94.625 94.625 93.125 93.875 6400800 14.37917
"1996-12-05" 94 95.375 94 95 5216400 14.55149
"1996-12-06" 94.125 95 94.125 94.875 6097600 14.532343
"1996-12-09" 95.5 95.5 93.75 95 5668000 14.55149
"1996-12-10" 94.625 94.875 94 94 4365600 14.398317
"1996-12-11" 93.625 94.875 93.5 94.5 8256400 14.474903
"1996-12-12" 95 95.5 93.875 94.5 8872000 14.474903
"1996-12-13" 94 94.75 93.25 94.75 7254800 14.513197
"1996-12-16" 95 96.5 94.25 94.5 9263600 14.474903
"1996-12-17" 94 97 94 96.5 6235200 14.781251
"1996-12-18" 96.25 97.375 95.625 97.25 6140000 14.896131
"1996-12-19" 98.875 99.625 98.625 99.625 7073600 15.259918
"1996-12-20" 101.25 101.25 99.375 99.625 16874800 15.259918
"1996-12-23" 99.75 101.125 99.25 100.25 5388400 15.355651
"1996-12-24" 100.5 100.625 99.625 100.25 2151200 15.355651
"1996-12-26" 100.25 100.5 99.875 100.25 4261200 15.355651
"1996-12-27" 100.25 100.375 99.75 99.875 2586800 15.298211
"1996-12-30" 100 101 99.25 99.375 4198000 15.221625
"1996-12-31" 99.375 99.75 98 98 6303200 15.011011
"1997-01-02" 98.25 98.5 96.5 98.375 9245200 15.068451
"1997-01-03" 98.875 100.125 98.5 98.625 7051200 15.106744
"1997-01-06" 99 100.125 98.875 100 7102000 15.317358
"1997-01-07" 99.625 100.25 99 100.25 9213200 15.355651
"1997-01-08" 100.75 100.875 98.75 99.5 6920400 15.240771
"1997-01-09" 99.25 103.25 99.25 102.875 10827200 15.757732
"1997-01-10" 102.125 106 101.875 105.75 11054000 16.198106
"1997-01-13" 106 106.125 102.25 103.125 9358800 15.796026
"1997-01-14" 103.5 104.75 103.125 103.625 7098400 15.872612
"1997-01-15" 102.5 105.5 102.5 104 9226800 15.930052
"1997-01-16" 104.25 104.875 102.625 103.25 6857600 15.815172
"1997-01-17" 103.125 103.75 102.5 102.875 9993600 15.757732
"1997-01-20" 103 103.5 101.625 102.5 5023600 15.700292
"1997-01-21" 101.875 104.25 101.375 103.625 7596000 15.872612
"1997-01-22" 103.5 106.5 102.5 106 9370000 16.2364
"1997-01-23" 106.875 107 102.5 102.875 7541200 15.757732
"1997-01-24" 102.75 102.75 100.25 100.25 9476000 15.355651
"1997-01-27" 100.875 103.75 100.625 103.25 10231600 15.815172
"1997-01-28" 104.625 104.625 100.375 100.5 7806800 15.393945
"1997-01-29" 100.5 103.5 99.75 103.25 9167600 15.815172
"1997-01-30" 103.5 104.375 102.375 104.125 7275600 15.949199
"1997-01-31" 104.5 104.875 102.75 103.625 7671200 15.872612
"1997-02-03" 103.625 103.625 101.875 102.25 4998400 15.661999
"1997-02-04" 102.625 103.375 102.125 103.375 4296400 15.834319
"1997-02-05" 104 105.25 102.625 102.875 7312400 15.757732
"1997-02-06" 101.875 102.125 100.375 101.875 6778000 15.725317
"1997-02-07" 102 103 100.125 101 6350400 15.590253
"1997-02-10" 101.375 102.125 100.125 100.125 7146400 15.455189
"1997-02-11" 100.5 101.625 100.125 101.625 7511600 15.686727
"1997-02-12" 101.875 103.375 101.75 103 6398800 15.898971
"1997-02-13" 103.75 104.375 103.375 104 6218800 16.05333
"1997-02-14" 103.75 104.75 103.375 103.875 5278800 16.034035
"1997-02-18" 104.625 104.625 102.5 104.125 6079600 16.072624
"1997-02-19" 104.125 104.875 103.125 103.25 6006000 15.93756
"1997-02-20" 102.75 104.5 102.75 103.125 5407600 15.918266
"1997-02-21" 103 104.25 102.875 103.75 7830400 16.01474
"1997-02-24" 103.75 104 102.5 102.625 5684800 15.841086
"1997-02-25" 102.625 103.875 101.5 103.5 7982400 15.97615
"1997-02-26" 103.25 103.625 101 102.125 8542800 15.763907
"1997-02-27" 102.25 102.375 99.875 99.875 6464400 15.416599
"1997-02-28" 100 101.5 99.875 100.25 8335200 15.474484
"1997-03-03" 99 100.125 98.875 99.25 7055200 15.320125
"1997-03-04" 99.125 101 99.125 100 6320000 15.435894
"1997-03-05" 100.625 101.5 100.5 101.25 4801200 15.628843
"1997-03-06" 102 103.125 100.875 100.875 9556800 15.570958
"1997-03-07" 101.25 101.625 100.25 100.375 5822400 15.493778
"1997-03-10" 101.25 103.125 100.875 103 7036000 15.898971
"1997-03-11" 103.625 103.75 102.125 102.75 6780800 15.860381
"1997-03-12" 102 102.25 100.5 101.5 7088800 15.667432
"1997-03-13" 100.875 101.125 99.875 100 5036400 15.435894
"1997-03-14" 100.375 102.25 100.125 101.125 4931200 15.609548
"1997-03-17" 101 101.875 100.25 100.875 7701600 15.570958
"1997-03-18" 101 101.5 100.375 101.25 6582000 15.628843
"1997-03-19" 101.125 102.5 100.75 101.25 7713600 15.628843
"1997-03-20" 101.375 101.625 100.25 101.125 4506400 15.609548
"1997-03-21" 101.875 103.625 101.625 103.5 10179200 15.97615
"1997-03-24" 103.5 104.5 102.75 104.5 6495600 16.130509
"1997-03-25" 105 106.9375 104.75 105.75 10482000 16.323458
"1997-03-26" 107.125 110.25 106.75 109.375 12832400 16.883009
"1997-03-27" 109.25 111.25 106.25 108.125 13666400 16.69006
"1997-03-31" 107.5 108.75 106.875 107.75 12079200 16.632176
"1997-04-01" 107 107.5 104.875 106.875 9022000 16.497112
"1997-04-02" 106.125 106.25 104.625 104.75 8843600 16.169099
"1997-04-03" 104.375 104.5 100.75 102.25 11811200 15.783201
"1997-04-04" 101 102.5 100.375 101.875 12000800 15.725317
"1997-04-07" 101.625 105.125 101.5 105 9298800 16.207689
"1997-04-08" 104.625 104.75 103.625 104 7289600 16.05333
"1997-04-09" 104 104.875 103.5 103.625 5940800 15.995445
"1997-04-10" 103.875 104.25 102.75 103.5 6008800 15.97615
"1997-04-11" 103.25 103.375 100.625 101.25 6886000 15.628843
"1997-04-14" 50.5 51.875 49.875 51.75 5986600 15.97615
"1997-04-15" 52 52.25 51.125 52.25 5889200 16.130509
"1997-04-16" 52.25 52.625 51 52.25 6772600 16.130509
"1997-04-17" 52 52.125 51.25 51.5 6362600 15.898971
"1997-04-18" 51.5 53.5 51.5 53.5 8392600 16.516406
"1997-04-21" 54.75 55.125 52.625 53.375 7368600 16.477817
"1997-04-22" 54.125 55.625 53.5 55.25 7606200 17.056663
"1997-04-23" 55.375 56 54.625 54.875 6020400 16.940893
"1997-04-24" 55.25 55.5 54.25 54.25 5952400 16.747945
"1997-04-25" 54.25 54.5 52.625 52.75 5656200 16.284868
"1997-04-28" 52.5 54.125 52.375 53.875 5476800 16.632176
"1997-04-29" 55.75 55.75 54.75 55.625 7185400 17.172432
"1997-04-30" 55.625 57 55.375 56.625 7660400 17.48115
"1997-05-01" 55.75 56.25 54.875 55.875 5690800 17.249611
"1997-05-02" 56 56.625 54.625 56.375 7339400 17.40397
"1997-05-05" 56.625 58.625 56.125 58.5 8766000 18.059996
"1997-05-06" 58.625 59.375 58 58.625 8804200 18.098586
"1997-05-07" 58.625 59 57.75 58 7335600 17.905637
"1997-05-08" 57.75 59.5 57.25 58 8505800 17.905637
"1997-05-09" 58 58.375 56 57.75 8291600 17.955384
"1997-05-12" 58 59.5 58 59.125 6925600 18.382893
"1997-05-13" 59.375 59.625 59 59.625 6220000 18.538351
"1997-05-14" 60.125 60.25 59.25 59.875 5621000 18.61608
"1997-05-15" 59.5 59.75 58.25 58.875 5519600 18.305164
"1997-05-16" 58.625 59.125 58.125 58.125 9724800 18.071977
"1997-05-19" 58.25 59.125 58 59.125 5248800 18.382893
"1997-05-20" 58.25 59.25 57.375 59.125 6014800 18.382893
"1997-05-21" 59.375 59.75 58.5 59.5 7292000 18.499486
"1997-05-22" 59.875 60.125 58.375 58.5 6615200 18.188571
"1997-05-23" 59 60 58.75 59.875 4240200 18.61608
"1997-05-27" 59.25 60.25 58.75 59.625 5857200 18.538351
"1997-05-28" 59.25 59.625 58.25 58.75 5260200 18.2663
"1997-05-29" 59 59.375 58.5 58.75 4895600 18.2663
"1997-05-30" 58.125 59.625 57.875 59.25 8170600 18.421757
"1997-06-02" 59.5 60.375 58.875 60 6759800 18.654944
"1997-06-03" 59.5 61.125 59 59.875 7833600 18.61608
"1997-06-04" 59.375 60.5 59 60 5021000 18.654944
"1997-06-05" 60 60.125 59 60.125 6995800 18.693809
"1997-06-06" 60 62 59.875 61.25 7679600 19.043589
"1997-06-09" 61.25 61.625 60.75 61.5 6117800 19.121318
"1997-06-10" 61.25 62.125 60.75 61 6280000 18.96586
"1997-06-11" 61.375 62.5 61.375 62 6935000 19.276776
"1997-06-12" 62.5 64 62.125 63.625 7525600 19.782014
"1997-06-13" 63.75 64.125 62.875 63.75 7596000 19.820878
"1997-06-16" 63.875 65.125 63.875 64.375 5363600 20.015201
"1997-06-17" 64.125 64.5 63.375 63.625 5356800 19.782014
"1997-06-18" 63.5 63.75 63.125 63.375 5326200 19.704285
"1997-06-19" 63.25 63.75 62.5 62.875 6025600 19.548827
"1997-06-20" 62.75 63.625 62.625 63.5 12216600 19.743149
"1997-06-23" 63.625 63.875 61.625 61.75 5543200 19.199047
"1997-06-24" 62 62.5 60.5 62.5 7781600 19.432234
"1997-06-25" 62.25 62.375 59.625 60.9375 8845000 18.946428
"1997-06-26" 60.9375 62.375 60.75 61.1875 7091400 19.024157
"1997-06-27" 61.625 62.5 60.4375 60.4375 4714800 18.79097
"1997-06-30" 61.75 61.875 59.8125 61.25 7484400 19.043589
"1997-07-01" 61.5 63.3125 61.25 63.25 5499800 19.66542
"1997-07-02" 63.75 63.75 62.125 63.125 6405400 19.626556
"1997-07-03" 64.125 64.9375 64.0625 64.625 4547000 20.09293
"1997-07-07" 65 65.625 63.0625 63.3125 6574000 19.684853
"1997-07-08" 63.3125 63.5625 62.75 63.5625 4001400 19.762582
"1997-07-09" 63.5625 63.5625 60.8125 61.9375 8089000 19.257344
"1997-07-10" 62.875 63 60.8125 61.8125 6032600 19.218479
"1997-07-11" 61.9375 62.5 61.5625 61.75 4293400 19.199047
"1997-07-14" 61.4375 61.5625 60 60.75 6151000 18.888131
"1997-07-15" 60.75 62.3125 60 62.25 7860000 19.354505
"1997-07-16" 62.4375 63.5 62.375 62.75 7057200 19.509963
"1997-07-17" 63.25 63.5 62.5 62.875 6227800 19.548827
"1997-07-18" 62.9375 63.0625 60.375 60.4375 8236400 18.79097
"1997-07-21" 62 62.25 60.5625 61.3125 6906800 19.063021
"1997-07-22" 62.5 63.1875 62.25 62.875 7632400 19.548827
"1997-07-23" 63 63.125 61.1875 61.4375 6572600 19.101886
"1997-07-24" 61.5625 62 60.5625 62 7297400 19.276776
"1997-07-25" 62.125 63 61.875 62.8125 6518200 19.529395
"1997-07-28" 63 63.9375 63 63.375 4927800 19.704285
"1997-07-29" 63.1875 63.25 62.375 62.75 3957200 19.509963
"1997-07-30" 63.375 64.0625 63.125 63.9375 5448200 19.879175
"1997-07-31" 64 65.1875 63.75 64.25 6094800 19.976336
"1997-08-01" 64.25 64.75 62.0625 63.625 6366000 19.782014
"1997-08-04" 63.5 64.375 63.375 64 4251600 19.898607
"1997-08-05" 64 64 63.0625 63.5625 3620400 19.762582
"1997-08-06" 63.375 65.4375 63.375 64.875 5962000 20.170659
"1997-08-07" 64.75 65 64 64.125 4592400 19.937472
"1997-08-08" 63.125 63.125 61.375 62 8367200 19.276776
"1997-08-11" 62.1875 63.6875 61.9375 62.875 7991000 19.678962
"1997-08-12" 63 63.4375 62.125 62.5 4153600 19.561592
"1997-08-13" 62.3125 62.9375 60 60.75 6829200 19.013868
"1997-08-14" 61.5 61.6875 59.9375 60.375 6975800 18.896498
"1997-08-15" 59.875 60.375 59 59 8612800 18.466143
"1997-08-18" 59.1875 62.3125 58.625 62.1875 7752800 19.463785
"1997-08-19" 62.25 62.375 60.875 62.25 6263600 19.483346
"1997-08-20" 62.1875 63.5625 61.9375 63.375 5434600 19.835455
"1997-08-21" 63.625 63.625 61.5 62.3125 6575800 19.502908
"1997-08-22" 61.25 62.875 60.6875 62.75 6608400 19.639839
"1997-08-25" 62.9375 63.5 61.8125 62.3125 4864600 19.502908
"1997-08-26" 62.375 62.8125 61.125 61.75 4673200 19.326853
"1997-08-27" 61.5 63.4375 60.9375 63.25 6275800 19.796332
"1997-08-28" 63.0625 63.1875 61.125 61.875 6612600 19.365977
"1997-08-29" 61.0625 62.1875 61.0625 61.1875 5185800 19.150799
"1997-09-02" 61.3125 64 61.3125 64 7628000 20.031071
"1997-09-03" 64 64.5 62.875 64.125 5648200 20.070194
"1997-09-04" 63.875 64.75 63.25 64.25 5301200 20.109317
"1997-09-05" 64.6875 65 63.0625 64 4812400 20.031071
"1997-09-08" 64.5 64.9375 63.9375 64.25 4996200 20.109317
"1997-09-09" 64.25 64.9375 63.4375 64.5 4729400 20.187563
"1997-09-10" 63.75 64.3125 62.8125 62.9375 4207600 19.698524
"1997-09-11" 62.5625 62.8125 61.1875 62.125 6399000 19.444223
"1997-09-12" 62.25 63.0625 61.3125 63.0625 4993800 19.737647
"1997-09-15" 62.625 63.625 62.625 62.75 3788800 19.639839
"1997-09-16" 63.125 65.1875 63.125 64.625 6198000 20.226687
"1997-09-17" 64.9375 65.5 64.375 64.625 6178200 20.226687
"1997-09-18" 64.4375 67.25 64.4375 66 8687800 20.657042
"1997-09-19" 66 66 65 65.8125 9635200 20.598357
"1997-09-22" 65.9375 66.0625 63.25 64.1875 7062200 20.089755
"1997-09-23" 64.125 65.25 63.875 65.125 5257200 20.383179
"1997-09-24" 65.1875 65.75 64.125 64.1875 5033600 20.089755
"1997-09-25" 64.4375 65.5 63.8125 63.875 7023200 19.991948
"1997-09-26" 64 64.3125 63.5 64.25 5748200 20.109317
"1997-09-29" 63.75 65.125 63.5625 64.8125 4440600 20.285371
"1997-09-30" 64.375 65.25 63.875 64.0625 5220000 20.050632
"1997-10-01" 64.25 65.75 64.125 65.3125 4924800 20.441864
"1997-10-02" 65 65.25 64.3125 64.9375 5223800 20.324495
"1997-10-03" 65.625 66.4375 64.125 65.1875 7079800 20.402741
"1997-10-06" 66.5 66.875 65.75 66.75 5050800 20.891781
"1997-10-07" 66.625 66.875 66.0625 66.8125 5076600 20.911342
"1997-10-08" 66.125 66.5 64.375 65.25 7378800 20.422303
"1997-10-09" 64.5625 65.3125 64.5625 64.8125 5428600 20.285371
"1997-10-10" 64.4375 64.8125 63.625 64.5625 6502800 20.207125
"1997-10-13" 64.875 65.125 64.375 64.5625 3190200 20.207125
"1997-10-14" 64.9375 65.0625 63.5625 64.5625 5696400 20.207125
"1997-10-15" 64.25 65.1875 64.25 64.8125 4588600 20.285371
"1997-10-16" 65.25 65.5625 63.375 64 5455800 20.031071
"1997-10-17" 63.375 64.4375 63.0625 63.625 6881200 19.913701
"1997-10-20" 63.5625 65.125 63.0625 65 6191200 20.344056
"1997-10-21" 65.1875 65.3125 64.375 65.125 5722400 20.383179
"1997-10-22" 65.25 65.3125 64.625 64.875 3933000 20.304933
"1997-10-23" 63.875 64.75 62.5625 63.125 7015000 19.757208
"1997-10-24" 63.875 63.9375 61.6875 62.625 8603000 19.600716
"1997-10-27" 62.75 63.8125 57.875 58 9033200 18.153158
"1997-10-28" 57.125 61.5 54.75 61.4375 16341400 19.229045
"1997-10-29" 61.25 61.25 59.5 60.3125 9437600 18.876937
"1997-10-30" 59.75 61.625 59.5 60.6875 7983400 18.994306
"1997-10-31" 61.25 61.875 59.4375 61.4375 6127000 19.229045
"1997-11-03" 62.125 63.5 61.875 62.25 6870800 19.483346
"1997-11-04" 62 62.8125 61.5 62.5625 5495400 19.581154
"1997-11-05" 62.5625 62.875 61.375 61.875 5480200 19.365977
"1997-11-06" 61.6875 62 60.5625 61.25 5783800 19.170361
"1997-11-07" 60 60.5625 58.9375 60.125 6174400 18.945068
"1997-11-10" 61.125 61.25 59.25 59.6875 5442000 18.807214
"1997-11-11" 60 60.6875 59.5625 59.8125 4480400 18.846601
"1997-11-12" 58.8125 59.6875 58.625 58.875 5303200 18.551199
"1997-11-13" 59.5 60.0625 59.0625 59.875 5824800 18.866294
"1997-11-14" 60.3125 61.4375 59.625 60.9375 4677400 19.201082
"1997-11-17" 61.75 62.625 61.1875 61.9375 5831000 19.516177
"1997-11-18" 62.1875 62.875 62 62.1875 5745600 19.59495
"1997-11-19" 62 62.4375 61.375 62.0625 5970200 19.555564
"1997-11-20" 62.0625 63.4375 61.5 62.6875 6379400 19.752498
"1997-11-21" 63 64.125 62.5 63.9375 7657000 20.146366
"1997-11-24" 63.375 63.8125 62.4375 62.875 5392600 19.811578
"1997-11-25" 62.9375 63.125 60.375 61.125 8502200 19.260162
"1997-11-26" 60.9375 61.9375 60.875 61.1875 4306800 19.279856
"1997-11-28" 61.3125 61.5 60.9375 61 1687000 19.220775
"1997-12-01" 61 61.75 60 61.5625 6020000 19.398016
"1997-12-02" 61.3125 62.25 61.0625 61.1875 6232200 19.279856
"1997-12-03" 61.0625 63.1875 61.0625 62.4375 6535400 19.673724
"1997-12-04" 62.9375 63.25 62.125 62.3125 5542400 19.634337
"1997-12-05" 62.4375 64.75 62.4375 64 8512800 20.166059
"1997-12-08" 64.125 64.25 62.8125 63.1875 6511600 19.910045
"1997-12-09" 63.25 63.4375 62.125 62.375 5285800 19.654031
"1997-12-10" 62.3125 63.1875 62.0625 62.75 4514800 19.772191
"1997-12-11" 62.9375 63.625 62 62.375 5643600 19.654031
"1997-12-12" 62.375 62.4375 61.5625 62 5222600 19.53587
"1997-12-15" 62.125 63.25 62.125 62.8125 4912200 19.791885
"1997-12-16" 63.1875 63.875 63 63.5625 4801400 20.028206
"1997-12-17" 63.75 63.875 62.4375 62.75 4614000 19.772191
"1997-12-18" 62.5 63.25 61.625 61.6875 5826600 19.437403
"1997-12-19" 60.8125 61.1875 59.25 60.25 11471600 18.984454
"1997-12-22" 60.25 61.3125 59.8125 60.3125 5348200 19.004148
"1997-12-23" 60.5625 61.375 59.5625 60.1875 5072600 18.964761
"1997-12-24" 60.4375 61.0625 59.9375 60.125 2933600 18.945068
"1997-12-26" 60.3125 61.0625 60.3125 60.6875 1804800 19.122308
"1997-12-29" 60.75 61.9375 60.5625 61.5625 4542200 19.398016
"1997-12-30" 62.375 62.5 61.125 62.3125 5638800 19.634337
"1997-12-31" 61.625 61.75 60.75 61.1875 6946600 19.279856
"1998-01-02" 61.0625 62.0625 60.9375 61.875 5657200 19.496483
"1998-01-05" 62 62.1875 60.3125 61.1875 8728400 19.279856
"1998-01-06" 60.125 60.5625 58.625 59 9009200 18.590586
"1998-01-07" 59.0625 60.9375 58.875 60.875 11663600 19.181389
"1998-01-08" 60.625 61 59.5 59.5625 6357600 18.767827
"1998-01-09" 59.5625 59.6875 57.5625 58.125 8060600 18.314878
"1998-01-12" 56.75 59 56.625 58.75 8362400 18.511812
"1998-01-13" 59.5 60.125 59 60.0625 8917000 18.925374
"1998-01-14" 60.1875 61 59.75 60.8125 6375000 19.161695
"1998-01-15" 60.5625 61.4375 59.25 59.5 8606600 18.748133
"1998-01-16" 60.3125 61.5625 60 60.8125 8445600 19.161695
"1998-01-20" 60.6875 61.25 60.3125 60.875 6348000 19.181389
"1998-01-21" 61.5 61.9375 60.5 61.0625 6651400 19.240469
"1998-01-22" 60.25 60.25 59 59.5625 5690600 18.767827
"1998-01-23" 59.5625 59.9375 58.1875 59.0625 5782000 18.61028
"1998-01-26" 59.0625 60.4375 59.0625 60.25 5868400 18.984454
"1998-01-27" 60.375 61 60.1875 60.375 5633600 19.023841
"1998-01-28" 60.1875 60.5 59 59.1875 8286600 18.649666
"1998-01-29" 59.75 60.875 59.3125 60.75 7859400 19.142002
"1998-01-30" 60.5625 60.625 59.125 59.3125 7292800 18.689053
"1998-02-02" 60.75 60.8125 60.1875 60.5 8728600 19.063228
"1998-02-03" 60.25 61.25 60.1875 60.8125 6245200 19.161695
"1998-02-04" 60.5625 62 60.5625 61.5625 5810200 19.398016
"1998-02-05" 62 62.4375 61.375 61.9375 6964400 19.516177
"1998-02-06" 61.5 62.25 61.5 62 4877600 19.666051
"1998-02-09" 62 62.1875 61.25 62 4775000 19.666051
"1998-02-10" 62 62.1875 61.5625 62.0625 5364000 19.685876
"1998-02-11" 62.125 62.9375 61.875 62.6875 6246200 19.884122
"1998-02-12" 62.625 63.4375 61.875 63.0625 5621400 20.00307
"1998-02-13" 62.875 63.375 62.625 63.125 4587400 20.022895
"1998-02-17" 63.25 63.25 61.9375 62.125 6091400 19.7057
"1998-02-18" 62.3125 64.0625 62.25 63.8125 8268600 20.240966
"1998-02-19" 63.875 64 63.3125 63.625 6107600 20.181492
"1998-02-20" 63.5625 64.4375 63.1875 64.3125 7663400 20.399563
"1998-02-23" 63.4375 63.4375 61.75 62.5 7695600 19.824648
"1998-02-24" 62.6875 63.1875 62.25 62.75 6510400 19.903947
"1998-02-25" 62.9375 63.125 62.25 62.8125 3976400 19.923772
"1998-02-26" 62.8125 63.5 62.625 63.0625 4159400 20.00307
"1998-02-27" 62.9375 64.0625 62.8125 63.75 5570000 20.221141
"1998-03-02" 63.875 64.125 63.0625 63.5 4876200 20.141843
"1998-03-03" 63.5 64.3125 63.375 64.25 6857600 20.379738
"1998-03-04" 64.25 64.4375 63.25 63.4375 7044800 20.122018
"1998-03-05" 62.875 63.4375 62.5625 62.9375 6907800 19.963421
"1998-03-06" 62.9375 62.9375 62.1875 62.75 6855600 19.903947
"1998-03-09" 62.9375 62.9375 62.1875 62.5 6186400 19.824648
"1998-03-10" 62.875 63.5625 62.75 63.4375 5666800 20.122018
"1998-03-11" 64 64.1875 63.375 63.9375 5641200 20.280615
"1998-03-12" 63.6875 64 63.1875 63.875 4787800 20.260791
"1998-03-13" 63.9375 64.375 63.75 64.3125 4476400 20.399563
"1998-03-16" 64.3125 64.4375 63.9375 64.1875 4079200 20.359914
"1998-03-17" 64 64 62.125 62.9375 8225600 19.963421
"1998-03-18" 63.1875 64.6875 62.9375 64.625 7676600 20.498686
"1998-03-19" 64.6875 65 64.375 64.8125 6607600 20.55816
"1998-03-20" 65 67.75 64.8125 67.125 13996800 21.291672
"1998-03-23" 69.9375 70 67.75 68 11944800 21.569217
"1998-03-24" 68.625 68.75 67.9375 68.375 6834400 21.688165
"1998-03-25" 68.6875 69.1875 67.4375 67.75 5816800 21.489919
"1998-03-26" 67.6875 69 67.5625 68.1875 5872800 21.628691
"1998-03-27" 68.4375 68.5625 66.9375 67.625 4927000 21.450269
"1998-03-30" 67.75 68.3125 66.6875 67.9375 4611400 21.549393
"1998-03-31" 68.5 68.5 67.1875 67.625 5460200 21.450269
"1998-04-01" 67.75 69 67.375 68.9375 6543000 21.866587
"1998-04-02" 68.6875 69.9375 68.6875 69.875 5598000 22.163957
"1998-04-03" 69.875 69.9375 68.75 69.1875 4499400 21.945886
"1998-04-06" 69.3125 69.75 68.4375 68.4375 4957800 21.70799
"1998-04-07" 68.4375 68.8125 67.125 67.75 4785800 21.489919
"1998-04-08" 67.8125 67.9375 65.375 66.125 6489400 20.974478
"1998-04-09" 66.125 67.0625 66.125 66.75 3923800 21.172724
"1998-04-13" 67.0625 67.9375 66.5 67.6875 7069000 21.470094
"1998-04-14" 67.4375 67.625 66.625 67.1875 4570600 21.311497
"1998-04-15" 67.875 68.9375 67.25 68.6875 6696600 21.787288
"1998-04-16" 68.875 71 68.5 70.3125 13343800 22.302729
"1998-04-17" 70.9375 72.375 70.4375 72.0625 8564200 22.857819
"1998-04-20" 73 73.25 72.0625 72.9375 9191200 23.135365
"1998-04-21" 73.25 73.4375 72.375 73.3125 6586800 23.254312
"1998-04-22" 73.5625 73.6875 72.6875 72.9375 6757400 23.135365
"1998-04-23" 72.6875 74 72.6875 73.75 6900400 23.393085
"1998-04-24" 73.9375 74.6875 73.5 73.5 6812800 23.313786
"1998-04-27" 73.0625 74.625 73.0625 74.3125 8799600 23.571507
"1998-04-28" 74.5 74.5 72.875 73.375 8246800 23.274137
"1998-04-29" 73.375 73.625 72.9375 72.9375 6034400 23.135365
"1998-04-30" 73 73.4375 72.3125 73.0625 5509000 23.175014
"1998-05-01" 74 75.875 73.8125 75.625 6990000 23.987824
"1998-05-04" 76 76 74.4375 74.75 5818400 23.710279
"1998-05-05" 74.125 75 73.5 74 4732400 23.472384
"1998-05-06" 74.0625 75.125 74.0625 74.4375 6039600 23.611156
"1998-05-07" 74.1875 74.25 73 73.25 4493400 23.234488
"1998-05-08" 73.1875 74.4375 72.3125 73.1875 5905600 23.214663
"1998-05-11" 72.5 73.3125 72.1875 72.9375 5657600 23.2657
"1998-05-12" 73 74 72.9375 73.8125 6134000 23.544809
"1998-05-13" 73.625 74.5 73.375 73.625 7167400 23.485
"1998-05-14" 73.5625 73.875 72.9375 73.625 6716800 23.485
"1998-05-15" 73.75 74.75 73.6875 73.6875 7685600 23.504936
"1998-05-18" 73.6875 73.9375 72.375 72.5625 5775200 23.146082
"1998-05-19" 72.625 72.9375 71.625 72.3125 5134800 23.066337
"1998-05-20" 72.125 72.5625 70.75 71.25 5500600 22.727419
"1998-05-21" 71.0625 71.5625 69.8125 70.375 6806000 22.44831
"1998-05-22" 70.8125 70.8125 70.1875 70.5625 3497400 22.508119
"1998-05-26" 70.8125 70.8125 69.5625 69.5625 4287400 22.189138
"1998-05-27" 69.625 70.75 69 70.375 6390400 22.44831
"1998-05-28" 70.5 71.125 70 70.9375 5085000 22.627737
"1998-05-29" 70.9375 71.25 69.9375 70.5 7007600 22.488183
"1998-06-01" 70.5 70.6875 69.875 70.625 4731600 22.528056
"1998-06-02" 71 71.0625 69.5625 69.9375 5323400 22.308756
"1998-06-03" 69.375 70.3125 69 69 4464200 22.009711
"1998-06-04" 69.0625 70.5 69.0625 70.3125 7548400 22.428374
"1998-06-05" 70.5625 71.875 70.3125 71.8125 7094800 22.906846
"1998-06-08" 71.8125 71.8125 70.9375 71.1875 4719800 22.707483
"1998-06-09" 70.75 70.9375 69.5625 69.9375 5419000 22.308756
"1998-06-10" 69.6875 70.5 68.625 68.8125 6212000 21.949902
"1998-06-11" 69.75 69.75 67.375 68.0625 8526400 21.710666
"1998-06-12" 68.1875 69.5625 67.75 69.3125 6003600 22.109393
"1998-06-15" 69 69.125 68.125 68.5 5845200 21.85022
"1998-06-16" 68.5 69.9375 67.875 69.5625 6156400 22.189138
"1998-06-17" 70.375 71.5 69.9375 71 7932600 22.647674
"1998-06-18" 70.75 70.9375 69.875 70.75 4856000 22.567928
"1998-06-19" 71 71.4375 70.0625 70.0625 8165000 22.348629
"1998-06-22" 70.0625 71.5625 70.0625 70.625 5644200 22.528056
"1998-06-23" 71.125 71.875 71.0625 71.8125 7104600 22.906846
"1998-06-24" 72 72.4375 71.5625 72.4375 8119400 23.106209
"1998-06-25" 72.4375 73.0625 72 72.5 6378000 23.126146
"1998-06-26" 72.75 73 71.625 72.25 4093800 23.0464
"1998-06-29" 72.1875 72.3125 71.5 71.5 4505200 22.807164
"1998-06-30" 72.25 73 71.25 71.375 7696600 22.767292
"1998-07-01" 72.0625 72.9375 71.5625 72.9375 5924800 23.2657
"1998-07-02" 72.3125 73.8125 72.25 72.875 5185400 23.245764
"1998-07-06" 72.6875 73.4375 72.625 73.3125 3681000 23.385318
"1998-07-07" 73.0625 73.375 72.6875 72.75 4602000 23.205891
"1998-07-08" 72.75 73.4375 72.75 73.1875 3933000 23.345445
"1998-07-09" 72.4375 72.8125 70.8125 71.75 4539000 22.88691
"1998-07-10" 71.5 72.375 71.125 71.6875 3501600 22.866973
"1998-07-13" 71.5 71.5625 70.0625 70.5 5097000 22.488183
"1998-07-14" 70.25 72.25 70.25 72.0625 5308200 22.986591
"1998-07-15" 71.8125 72.25 71.3125 71.625 4996400 22.847037
"1998-07-16" 71.5 71.5625 70.125 71.375 3553800 22.767292
"1998-07-17" 71.5625 72.4375 71 72.375 5255400 23.086273
"1998-07-20" 72.25 72.375 70.0625 70.5625 4437200 22.508119
"1998-07-21" 70.5625 71.4375 70 70.1875 5052600 22.388501
"1998-07-22" 70.4375 72 70 71.8125 6580800 22.906846
"1998-07-23" 71.5 71.875 69.875 70.125 5232200 22.368565
"1998-07-24" 69.8125 70.8125 69.625 70.375 4443200 22.44831
"1998-07-27" 70 71.5 69.8125 71.4375 5454600 22.787228
"1998-07-28" 70.75 71.0625 68.1875 69.625 7048000 22.209074
"1998-07-29" 69.6875 70.75 69.3125 70.6875 6626000 22.547992
"1998-07-30" 70.9375 72.25 70.75 72.125 6466400 23.006528
"1998-07-31" 72 72 69.625 70.25 6531800 22.408438
"1998-08-03" 69.625 69.625 68.0625 68.5 4916200 21.85022
"1998-08-04" 68.75 69.1875 67 67.125 8166400 21.411621
"1998-08-05" 67.125 67.125 64 66.1875 8691200 21.112576
"1998-08-06" 65.9375 66 64 64.9375 6186200 20.713849
"1998-08-07" 65.0625 67.625 64.5625 66.9375 9887800 21.351812
"1998-08-10" 66.8125 68.5625 66.375 67.625 8466400 21.571112
"1998-08-11" 67.3125 68.5 65.8125 68 9338200 21.82304
"1998-08-12" 67.5625 68.3125 66.125 67.0625 6537600 21.522171
"1998-08-13" 67.125 68.25 66.9375 68.1875 7045400 21.883213
"1998-08-14" 68.1875 69.1875 67.9375 68.375 7487000 21.943387
"1998-08-17" 67.875 69.9375 67.8125 69.625 6727400 22.344546
"1998-08-18" 69 70.4375 68.75 70.1875 6616200 22.525068
"1998-08-19" 70.0625 70.8125 69.875 70.75 4940000 22.705589
"1998-08-20" 70.8125 72.0625 70.125 71.3125 6579600 22.886111
"1998-08-21" 71 71.375 69.5625 70.875 8529000 22.745705
"1998-08-24" 71.5 71.625 70 70.5625 6788000 22.645415
"1998-08-25" 70.8125 71.6875 70 70.375 5832200 22.585241
"1998-08-26" 69.5625 70.875 69.5 70.375 5838200 22.585241
"1998-08-27" 69.5 70.625 69.25 69.25 10116000 22.224198
"1998-08-28" 69.25 69.8125 67.3125 67.5625 9069000 21.682634
"1998-08-31" 67.9375 69.125 65 65.4375 12508200 21.000664
"1998-09-01" 64.5 66.625 62.125 66.375 12234400 21.301533
"1998-09-02" 66.25 66.6875 63.5 64 8673400 20.539331
"1998-09-03" 63.375 64.5 62 63.9375 10650800 20.519273
"1998-09-04" 64.5 66.5 63.375 66.0625 10957200 21.201243
"1998-09-08" 67.125 67.6875 65.75 67.4375 7906600 21.642518
"1998-09-09" 67.4375 69.25 67.0625 68.6875 7495600 22.043677
"1998-09-10" 68.375 70.6875 67.375 69.6875 11874600 22.364604
"1998-09-11" 69.8125 70.9375 68.625 70.5625 8212600 22.645415
"1998-09-14" 70.8125 71.4375 70.25 70.5 6053000 22.625357
"1998-09-15" 70.0625 71.5625 70.0625 71.25 4965000 22.866053
"1998-09-16" 71 71.0625 68.6875 69.8125 6489800 22.40472
"1998-09-17" 69.0625 69.375 68.375 68.5625 4934200 22.003561
"1998-09-18" 68 68.1875 66.4375 68.125 11704200 21.863156
"1998-09-21" 67.125 68.5625 66.8125 68.1875 5271000 21.883213
"1998-09-22" 68.4375 68.4375 66.5 67.0625 6485400 21.522171
"1998-09-23" 67.5 70.375 67.4375 70.3125 8326800 22.565183
"1998-09-24" 69.625 70.5625 68.8125 69.375 7023400 22.264314
"1998-09-25" 68.8125 69.875 68.3125 68.375 5446600 21.943387
"1998-09-28" 68.4375 69 67.5 68.0625 5493600 21.843098
"1998-09-29" 68.5625 71.25 67.625 71.25 9665400 22.866053
"1998-09-30" 71 71.125 69.375 70.625 11288800 22.665473
"1998-10-01" 70.1875 71.75 70.0625 70.5625 12706600 22.645415
"1998-10-02" 70.625 73.5625 70.625 73 10574200 23.427675
"1998-10-05" 72.5625 75.25 72.5625 74.875 14560000 24.029413
"1998-10-06" 75.25 75.875 74.5625 75.75 12372600 24.310224
"1998-10-07" 75.75 75.875 73.25 74.0625 11068000 23.76866
"1998-10-08" 73.25 73.25 71 71.6875 9777800 23.006458
"1998-10-09" 72.125 72.5 70.25 70.75 7213000 22.705589
"1998-10-12" 72.125 72.1875 70.875 71.8125 5109200 23.046574
"1998-10-13" 72.4375 73.875 71.75 73 6489800 23.427675
"1998-10-14" 73.625 74.375 73.3125 74 7362000 23.748602
"1998-10-15" 74.0625 75.9375 73.5625 75.625 8818600 24.270108
"1998-10-16" 76.1875 76.5625 75.5 76.3125 10439600 24.490746
"1998-10-19" 76.25 76.75 74.375 74.875 6970000 24.029413
"1998-10-20" 74.9375 76.9375 74.875 76.5625 7033000 24.570978
"1998-10-21" 76.6875 76.9375 75.5 75.5625 6789000 24.25005
"1998-10-22" 75.3125 75.375 70.9375 71.75 9553600 23.026516
"1998-10-23" 71.875 71.875 70.5 71.25 6039400 22.866053
"1998-10-26" 71.375 72.1875 71.0625 71.1875 8038000 22.845995
"1998-10-27" 71.8125 72.5 69.4375 69.5625 7473400 22.324488
"1998-10-28" 69.6875 71 69.5625 70.4375 5342400 22.605299
"1998-10-29" 70.5625 72.8125 70.375 72.6875 5686800 23.327385
"1998-10-30" 73.4375 73.5 71.25 71.625 5643600 22.9864
"1998-11-02" 71.375 72.9375 71.375 72.0625 5916600 23.126806
"1998-11-03" 72.625 73.875 71.625 73 4180000 23.427675
"1998-11-04" 73.25 73.9375 71.8125 72 4903400 23.106748
"1998-11-05" 71.9375 72.875 70.625 72.875 6054800 23.387559
"1998-11-06" 72.625 73.625 72.375 73.5 5312800 23.588138
"1998-11-09" 72.9375 73.125 71.25 72 3891800 23.236365
"1998-11-10" 71.875 72.25 70.125 70.125 6633800 22.631251
"1998-11-11" 71.125 71.375 69.75 70.25 6545800 22.671592
"1998-11-12" 70.875 73.375 70.8125 72.8125 8997600 23.498581
"1998-11-13" 73.3125 73.8125 71 72.875 6790400 23.518751
"1998-11-16" 72.4375 72.625 71 71.4375 4750400 23.054831
"1998-11-17" 71.1875 72.4375 70.5 70.5625 5074400 22.772445
"1998-11-18" 70.375 71 69.8125 70.6875 6623200 22.812786
"1998-11-19" 70.6875 70.9375 69.5625 69.875 6319600 22.55057
"1998-11-20" 70.5 72.125 70.125 72 9908600 23.236365
"1998-11-23" 72.1875 72.5 70.9375 72.0625 6427800 23.256536
"1998-11-24" 72 73.3125 71.875 72.6875 5590200 23.45824
"1998-11-25" 71.875 73.3125 71.4375 72.6875 5133800 23.45824
"1998-11-27" 74.875 77.3125 74.25 74.375 10369000 24.002842
"1998-11-30" 74.25 75.75 73.4375 75 14195800 24.204547
"1998-12-01" 72.5 72.625 71 71.625 27604400 23.115342
"1998-12-02" 71.5625 72.5 70.875 71.25 14909200 22.99432
"1998-12-03" 71 71 70.0625 70.5625 11899000 22.772445
"1998-12-04" 71.1875 71.5 70.25 71.5 9165000 23.075001
"1998-12-07" 71.5 73.1875 71.4375 73 7347800 23.559092
"1998-12-08" 72.75 73.5 72.375 73.1875 8273200 23.619604
"1998-12-09" 72.9375 74 72.9375 73.9375 7662600 23.861649
"1998-12-10" 74 74.1875 73.5625 73.75 6791400 23.801138
"1998-12-11" 73.8125 74.75 73.5625 74.625 6973200 24.083524
"1998-12-14" 74.5 74.9375 73.625 74.4375 7032400 24.023013
"1998-12-15" 74.75 74.8125 73.625 74 7086200 23.88182
"1998-12-16" 74.5625 75.75 74.125 75.5625 10409400 24.386081
"1998-12-17" 75.0625 75.375 73.875 74.875 7913600 24.164206
"1998-12-18" 74.75 76.1875 74.5 75.9375 12923200 24.507104
"1998-12-21" 75.9375 76.6875 74.75 74.8125 7327800 24.144036
"1998-12-22" 74.5625 75.5 74.5 74.9375 6918800 24.184377
"1998-12-23" 75 75.3125 74.5 75.0625 5581200 24.224717
"1998-12-24" 75.125 75.3125 74.5 74.625 1735400 24.083524
"1998-12-28" 74.5 74.75 74 74.5 5001600 24.043183
"1998-12-29" 74.4375 75.75 73.9375 75.625 5766800 24.406252
"1998-12-30" 75.375 75.9375 74.5 74.625 7133600 24.083524
"1998-12-31" 74.25 74.375 73.0625 73.125 5998600 23.599433
"1999-01-04" 72.75 74.125 72.25 72.625 8853600 23.43807
"1999-01-05" 72.5 72.9375 71.6875 72 6652800 23.236365
"1999-01-06" 73.125 75.8125 72.6875 74.875 9965600 24.164206
"1999-01-07" 74.4375 74.9375 73.75 74.75 7417200 24.123865
"1999-01-08" 74.25 74.6875 72.9375 74.3125 6343400 23.982672
"1999-01-11" 72.75 73.5 70.8125 71.25 11454400 22.99432
"1999-01-12" 71.3125 72.375 70.5 70.75 8578400 22.832956
"1999-01-13" 70 71.875 69.75 70.5 8327800 22.752274
"1999-01-14" 70.25 70.9375 69.5625 69.75 8409000 22.510229
"1999-01-15" 70.4375 71.125 69.8125 71.0625 7125600 22.933808
"1999-01-19" 71 71.3125 70.625 71.0625 6405000 22.933808
"1999-01-20" 71.0625 71.5625 70.6875 71 9813200 22.913638
"1999-01-21" 71 71.8125 70.8125 71.125 8658800 22.953979
"1999-01-22" 71.0625 71.6875 70.8125 71.375 8598200 23.034661
"1999-01-25" 71.3125 72.1875 70.625 72 6793000 23.236365
"1999-01-26" 71.75 72.5 71.375 72.25 7216000 23.317047
"1999-01-27" 72.25 72.5 70.75 71 7356200 22.913638
"1999-01-28" 70.25 71.5 70.25 71 7877200 22.913638
"1999-01-29" 70.5625 71 70.0625 70.25 6692800 22.671592
"1999-02-01" 70.0625 70.5 69.5625 69.625 7532600 22.469888
"1999-02-02" 69.375 69.875 68.25 68.6875 9597200 22.167331
"1999-02-03" 69 70.5625 68.625 70.375 9163200 22.711933
"1999-02-04" 70.5625 70.5625 69.25 69.8125 6983400 22.530399
"1999-02-05" 70.0625 71.9375 69.8125 71.6875 10223000 23.135513
"1999-02-08" 71.25 72.6875 70.9375 72.6875 9520600 23.593176
"1999-02-09" 72.625 73.4375 72.1875 72.1875 11292400 23.430884
"1999-02-10" 71.5625 73.3125 71.5625 72.5625 8769400 23.552603
"1999-02-11" 71.875 72.1875 69 70.375 13309800 22.842576
"1999-02-12" 70.25 71.375 68.8125 69.4375 10850400 22.538279
"1999-02-16" 69.1875 69.9375 67.8125 68.5625 8921800 22.254269
"1999-02-17" 68.875 69.875 68.5 68.625 5878200 22.274555
"1999-02-18" 68.8125 69.0625 67.8125 68.875 7381200 22.355701
"1999-02-19" 68 68.9375 67.75 68.5 5914200 22.233982
"1999-02-22" 68.375 68.9375 68.0625 68.1875 6622400 22.13255
"1999-02-23" 68.125 68.6875 67.5 67.75 6529400 21.990544
"1999-02-24" 67.8125 68.4375 67.125 67.859299 6906200 22.026021
"1999-02-25" 67.25 67.8125 66.625 67.3125 6967200 21.848539
"1999-02-26" 67.5 67.625 66.375 66.5625 8317600 21.605101
"1999-03-01" 66.3125 66.3125 64.8125 65.1875 8718200 21.158799
"1999-03-02" 65.4375 65.875 64.5625 64.8125 9687400 21.03708
"1999-03-03" 64.8125 65.6875 64.3125 65.6875 11867600 21.32109
"1999-03-04" 65.6875 68.4375 65.5 67.8125 10177000 22.010831
"1999-03-05" 69.25 70.125 68.8125 69.6875 9226200 22.619425
"1999-03-08" 70 70.9375 69.5 70.9375 8433800 23.025155
"1999-03-09" 70.6875 71.4375 69.9375 69.9375 9238200 22.700571
"1999-03-10" 71.125 73.625 70.875 73.3125 13499000 23.796041
"1999-03-11" 74 76.375 74 74.75 18911600 24.26263
"1999-03-12" 75.9375 75.9375 73.75 73.9375 10858400 23.998906
"1999-03-15" 73.3125 73.9375 73.125 73.6875 8114600 23.91776
"1999-03-16" 73.6875 73.9375 72.75 73.125 6496200 23.735182
"1999-03-17" 73.25 74.5625 73.25 74.375 8196600 24.140911
"1999-03-18" 74.625 75.375 74.5 74.6875 9577200 24.242344
"1999-03-19" 74.9375 74.9375 72.8125 73.0625 10061000 23.714895
"1999-03-22" 73.125 74.125 72.375 73.75 7029000 23.938046
"1999-03-23" 73.8125 73.875 72.1875 72.75 7069200 23.613463
"1999-03-24" 72.8125 73.25 70.5 70.9375 8151600 23.025155
"1999-03-25" 70.8125 71.6875 70.5 71.4375 6058600 23.187447
"1999-03-26" 71.6875 72.1875 71.125 71.5625 5076400 23.22802
"1999-03-29" 71.6875 73.1875 71.6875 73 7158400 23.694609
"1999-03-30" 72.75 72.75 71 71.3125 5290600 23.146874
"1999-03-31" 71.3125 71.75 70.5 70.5625 7513200 22.903436
"1999-04-01" 70.3125 70.375 69.4375 70.125 6266600 22.761431
"1999-04-05" 70.375 72.5 70.0625 72.1875 7329000 23.430884
"1999-04-06" 72.25 72.875 72.0625 72.6875 6489800 23.593176
"1999-04-07" 72.6875 73.25 72.0625 73.1875 7466400 23.755468
"1999-04-08" 73.4375 74.625 72.9375 74.25 7702200 24.100338
"1999-04-09" 74.0625 74.9375 73.375 74.6875 5575400 24.242344
"1999-04-12" 74.6875 75.875 74 75.4375 6225600 24.485781
"1999-04-13" 75 75.75 74.5625 75.1875 6449800 24.404635
"1999-04-14" 75.0625 75.25 74.1875 74.1875 7884000 24.080052
"1999-04-15" 74.25 78.375 74.25 77.5625 11184200 25.175522
"1999-04-16" 77.625 80 77.3125 79.9375 11247400 25.946408
"1999-04-19" 80.75 83.5 80.4375 82.25 17344400 26.697008
"1999-04-20" 81.875 81.875 80.375 80.75 11310000 26.210132
"1999-04-21" 80.625 80.625 77.1875 78.4375 10838400 25.459532
"1999-04-22" 78.375 79.25 76.625 78.9375 9641400 25.621824
"1999-04-23" 78.9375 79.125 77.375 78.3125 6708800 25.418959
"1999-04-26" 78.3125 78.3125 76.75 77.6875 5153600 25.216095
"1999-04-27" 77.875 78.9375 77.5625 78.25 8742000 25.398673
"1999-04-28" 79 82.5 78.5625 81.5 11574600 26.45357
"1999-04-29" 81.75 85.25 80.625 84.5 15275600 27.427321
"1999-04-30" 84.25 84.25 82.1875 83.0625 16130200 26.960732
"1999-05-03" 83 86.5 82.5625 86.0625 12121000 27.934483
"1999-05-04" 86.625 87.25 86 86.4375 14665000 28.056202
"1999-05-05" 86.375 86.375 84.125 84.8125 9550200 27.528753
"1999-05-06" 83.875 84.5625 81.625 82.375 8099400 26.737581
"1999-05-07" 82.375 83.1875 81.5 82.9375 7212800 26.920159
"1999-05-10" 82 83.625 81.9375 82.375 6602400 26.870414
"1999-05-11" 82.5625 82.625 81.3125 81.625 6898000 26.625767
"1999-05-12" 80.5 80.5 78 79.0625 11380800 25.789889
"1999-05-13" 79.3125 80.125 79.3125 79.375 9910400 25.891825
"1999-05-14" 79.1875 79.9375 78.25 78.75 7627400 25.687953
"1999-05-17" 78.625 79.25 78.3125 79 7512200 25.769502
"1999-05-18" 79.125 79.125 77.5625 77.75 8438000 25.361756
"1999-05-19" 78.125 78.9375 77.75 78.6875 6435800 25.667565
"1999-05-20" 78.75 80.0625 78.25 80 9082200 26.095698
"1999-05-21" 80.125 83 79.625 82.75 11896600 26.992737
"1999-05-24" 82.75 83.625 79 79.625 8239200 25.973374
"1999-05-25" 79.625 82.3125 79.625 80.1875 8918400 26.15686
"1999-05-26" 80.4375 82.75 80.125 81.9375 9048200 26.727703
"1999-05-27" 81.875 81.875 78.625 78.8125 8746600 25.70834
"1999-05-28" 78.875 79.875 78 79.875 8057800 26.054923
"1999-06-01" 79.625 79.625 77.3125 78.75 6523000 25.687953
"1999-06-02" 79.25 80.9375 79.25 80.25 6827400 26.177247
"1999-06-03" 80.5 81.25 78.875 79.9375 5971600 26.075311
"1999-06-04" 80.125 80.75 78.875 80.6875 6284200 26.319958
"1999-06-07" 80.4375 80.9375 80 80.875 4972800 26.38112
"1999-06-08" 80.625 80.875 79.25 79.8125 7050400 26.034536
"1999-06-09" 79.6875 80.5 78.9375 80.125 5981800 26.136472
"1999-06-10" 79.75 80.375 79.0625 79.625 7254600 25.973374
"1999-06-11" 79.875 80.3125 78.6875 78.9375 5855800 25.749114
"1999-06-14" 78.9375 81.625 78.9375 81.125 6270800 26.462669
"1999-06-15" 81 83.4375 80.8125 82.125 7386600 26.788865
"1999-06-16" 82.875 83 80.3125 80.5625 6311600 26.279183
"1999-06-17" 80.6875 81.3125 80 81.25 3763400 26.503443
"1999-06-18" 80.8125 82.125 80.1875 80.375 10389600 26.218021
"1999-06-21" 79.4375 79.875 77.375 78.25 6741000 25.524854
"1999-06-22" 77.25 77.875 76.8125 77 7914800 25.117109
"1999-06-23" 77.5625 78.5 77.5625 78.125 8979000 25.48408
"1999-06-24" 78.0625 78.25 75.8125 76.5 7235400 24.954011
"1999-06-25" 76.25 76.8125 75.875 76.1875 6933800 24.852075
"1999-06-28" 76.3125 76.5 74.875 75.0625 7998200 24.485104
"1999-06-29" 75.4375 77.125 74.9375 77 8679200 25.117109
"1999-06-30" 77.4375 78.125 76.9375 77.125 11209200 25.157884
"1999-07-01" 77.125 78.75 77 78.4375 8227400 25.586016
"1999-07-02" 79 79.625 77.875 79.5 5073000 25.9326
"1999-07-06" 79.4375 80.3125 79.3125 80.0625 7400600 26.116085
"1999-07-07" 80.25 80.5625 78.5 80.4375 7080800 26.238409
"1999-07-08" 80.625 81.625 79.5625 79.625 8771200 25.973374
"1999-07-09" 79.375 79.875 78.75 79.4375 5974000 25.912213
"1999-07-12" 79.6875 79.875 79.0625 79.4375 4997800 25.912213
"1999-07-13" 78.6875 79.3125 78.125 78.4375 6182600 25.586016
"1999-07-14" 78.5625 78.9375 78.25 78.4375 5132600 25.586016
"1999-07-15" 78.625 79.25 78.4375 78.9375 6594600 25.749114
"1999-07-16" 79 79.4375 77.875 79.3125 6795000 25.871438
"1999-07-19" 78.625 79.125 78.0625 78.8125 5783000 25.70834
"1999-07-20" 78.875 79 77.25 77.9375 10166800 25.422918
"1999-07-21" 76.9375 78.625 76.25 78.125 9856600 25.48408
"1999-07-22" 78 78.25 75.3125 78.1875 8492200 25.504467
"1999-07-23" 78.1875 79.1875 77.75 79.125 6163600 25.810276
"1999-07-26" 79.0625 80.625 77.8125 78 7528600 25.443305
"1999-07-27" 78.3125 78.625 77.125 77.5625 6309800 25.300595
"1999-07-28" 77.375 79.75 77.125 78.9375 6769600 25.749114
"1999-07-29" 78.125 78.375 77.4375 77.875 7377000 25.402531
"1999-07-30" 78.8125 79.9375 78.4375 79.375 8985600 25.891825
"1999-08-02" 79.75 79.75 77.625 77.875 6163600 25.402531
"1999-08-03" 78 78.8125 77.3125 78.8125 5835000 25.70834
"1999-08-04" 78.8125 80.375 78.4375 79.875 8378600 26.054923
"1999-08-05" 80.375 82.1875 80 82.1875 10198800 26.809252
"1999-08-06" 81.75 81.8125 79.8125 80.375 6614800 26.218021
"1999-08-09" 80.5625 81 79.9375 80.375 5479000 26.218021
"1999-08-10" 80.625 81.625 80.375 81.1875 10843800 26.483056
"1999-08-11" 80.875 82.125 80.5 81.9375 10627600 26.863364
"1999-08-12" 82 82.25 81.125 81.8125 7202200 26.822383
"1999-08-13" 82.0625 82.1875 80.9375 81.5625 6442000 26.74042
"1999-08-16" 81.3125 81.5625 80.3125 81.5625 7806800 26.74042
"1999-08-17" 81.625 82 80.9375 81.8125 7523600 26.822383
"1999-08-18" 81.5625 82.6875 81.125 82.5625 7845400 27.068272
"1999-08-19" 81.375 82.625 81.25 81.8125 5937600 26.822383
"1999-08-20" 82.25 82.625 81.3125 82.5625 6905800 27.068272
"1999-08-23" 82.625 82.9375 82 82.8125 5636600 27.150235
"1999-08-24" 82.375 82.5625 80.8125 81.625 6263400 26.760911
"1999-08-25" 82.125 82.5 81 82.25 6964400 26.965818
"1999-08-26" 81.625 81.9375 80 80.3125 8633800 26.330605
"1999-08-27" 80.5 80.9375 79.125 79.3125 4980600 26.002753
"1999-08-30" 79.3125 79.75 77.8125 77.8125 4915000 25.510975
"1999-08-31" 78.0625 79.875 78 78.875 7733000 25.859318
"1999-09-01" 79 79.1875 78.125 78.3125 6976400 25.674901
"1999-09-02" 77.875 78.5 76.75 77.5 7363400 25.408522
"1999-09-03" 77.75 79.25 77.625 79.0625 6337200 25.92079
"1999-09-07" 79.0625 80 78.625 79.5 6534400 26.064225
"1999-09-08" 79.25 81.3125 79.25 81.1875 7100200 26.617475
"1999-09-09" 81.5625 83 81.1875 81.25 9825400 26.637966
"1999-09-10" 81.5 81.75 80.3125 80.4375 5900200 26.371587
"1999-09-13" 79.75 80.125 78.5 78.625 7168600 25.777355
"1999-09-14" 78.375 80.25 78.3125 79.1875 7042600 25.961772
"1999-09-15" 79.1875 79.1875 76.8125 77.25 9937400 25.326559
"1999-09-16" 77.375 78 76.375 77.6875 6518800 25.469994
"1999-09-17" 78.375 80.1875 77.875 79.875 10120600 26.18717
"1999-09-20" 80 80 77.8125 78.1875 5073400 25.63392
"1999-09-21" 77.5 77.875 76.0625 76.75 7053200 25.162633
"1999-09-22" 76.8125 77.4375 75.375 75.375 9882400 24.711836
"1999-09-23" 75.875 77.4375 74.3125 74.8125 9489600 24.52742
"1999-09-24" 74.25 75.0625 73.75 74.8125 8801600 24.52742
"1999-09-27" 74.75 76.0625 74.375 75.125 6514800 24.629873
"1999-09-28" 74.5625 74.875 72.125 74.6875 11376200 24.486438
"1999-09-29" 76.25 76.4375 74.625 74.75 7655600 24.506929
"1999-09-30" 75.1875 76.25 74.6875 76 8757800 24.916744
"1999-10-01" 75.9375 76.125 74.5625 74.625 7635000 24.465947
"1999-10-04" 74.5 74.9375 72.125 73 12483000 23.933188
"1999-10-05" 72.75 73.375 71.25 72.1875 8474800 23.666808
"1999-10-06" 72.125 74 71.625 74 13190600 24.26104
"1999-10-07" 73.8125 73.8125 72.625 73.125 6096200 23.97417
"1999-10-08" 72.625 73.3125 72.0625 72.75 6759000 23.851225
"1999-10-11" 72.75 73.6875 72.5 73.375 6009400 24.056133
"1999-10-12" 73.4375 74.125 73.0625 73.3125 6921200 24.035642
"1999-10-13" 74.125 74.25 73.375 73.625 9806000 24.138096
"1999-10-14" 73.25 74.75 72.875 74.375 8758000 24.383984
"1999-10-15" 74.3125 74.3125 72 72 9256400 23.605336
"1999-10-18" 72.25 73.1875 71.5 73 6336000 23.933188
"1999-10-19" 73.875 74 72.9375 73.4375 5789800 24.076623
"1999-10-20" 73.875 76.625 73.5625 76.5 10553800 25.08067
"1999-10-21" 75.5 76.375 75.0625 76.0625 7574800 24.937234
"1999-10-22" 76.875 76.9375 75.875 76.875 5929000 25.203614
"1999-10-25" 75.75 76.125 73.75 74 6792800 24.26104
"1999-10-26" 73 73.375 71.6875 72.0625 11704800 23.625827
"1999-10-27" 72.125 72.875 71.5 71.75 9068800 23.523373
"1999-10-28" 72.75 73.9375 72.375 73.125 9133200 23.97417
"1999-10-29" 73.625 74.5 72.6875 74.0625 8455600 24.281531
"1999-11-01" 74.0625 75 73.5625 74.75 6788600 24.506929
"1999-11-02" 74.375 75.1875 73.9375 74.125 5900200 24.302021
"1999-11-03" 74.625 74.625 72.5625 73 7477200 23.933188
"1999-11-04" 73.6875 73.9375 72.5 73 7272000 23.933188
"1999-11-05" 73 73 70.0625 70.625 14346600 23.15454
"1999-11-08" 71 74.8125 71 74.3125 11023600 24.363494
"1999-11-09" 74.9375 75.375 74.375 75.3125 6332000 24.838411
"1999-11-10" 75.625 76.1875 75.3125 76 8894000 25.065152
"1999-11-11" 76.0625 76.875 75.375 76.8125 7594400 25.333118
"1999-11-12" 76.9375 77.9375 76.5 77.875 6975200 25.683535
"1999-11-15" 77.875 78.0625 77.375 78 7169800 25.724761
"1999-11-16" 78.25 79.1875 77 79.1875 8814000 26.116404
"1999-11-17" 79.125 81.25 79 80.25 14534400 26.466821
"1999-11-18" 81 81.375 80.1875 81.0625 9179800 26.734788
"1999-11-19" 81 81.0625 79.625 79.6875 7535800 26.281306
"1999-11-22" 79.6875 80.0625 79.1875 79.546799 7202600 26.234902
"1999-11-23" 79.875 79.9375 77.6875 78 8324000 25.724761
"1999-11-24" 77.875 79.625 77.5625 79.125 9523800 26.095791
"1999-11-26" 78.5 79.0625 78 78 2495600 25.724761
"1999-11-29" 77.875 79.5 77.5625 79.375 8409600 26.178242
"1999-11-30" 80 80.1875 78.875 79.3125 11735800 26.15763
"1999-12-01" 79.25 82.875 79.25 82.5 12532000 27.208882
"1999-12-02" 82.875 82.875 81.25 82.078102 10940000 27.069738
"1999-12-03" 82 83.125 81.625 82.531197 11316400 27.219171
"1999-12-06" 82.25 84 82 83.875 9154400 27.662363
"1999-12-07" 84 85.1875 83.75 83.875 15662400 27.662363
"1999-12-08" 83.625 84.5 82.625 83.484299 9909400 27.533508
"1999-12-09" 84.375 86.5625 83.875 86.125 12424000 28.404424
"1999-12-10" 85.8125 85.8125 82.6875 82.8125 10557000 27.311946
"1999-12-13" 83.375 83.8125 81.0625 82.656197 12359000 27.260396
"1999-12-14" 82 83.125 82 82.375 11598000 27.167656
"1999-12-15" 83.25 84.25 83.0625 83.0625 13867400 27.394397
"1999-12-16" 81.75 84.8125 81.75 83.75 11829800 27.621138
"1999-12-17" 83.9375 84.25 82.25 82.625 21294800 27.250107
"1999-12-20" 83.25 83.6875 81 81.921799 6932600 27.018188
"1999-12-21" 81 82 80.625 80.75 7145200 26.631724
"1999-12-22" 80.6875 81.875 80.0625 81 8356400 26.714175
"1999-12-23" 82.4375 84.0625 81.5 83.8125 7830400 27.64175
"1999-12-27" 83.9375 84.1875 81.25 82 7026400 27.04398
"1999-12-28" 81.5625 82.5625 80.5 80.6875 8782600 26.611111
"1999-12-29" 81 82.3125 80.875 81.1875 4378800 26.776013
"1999-12-30" 81.375 81.375 79.75 80.4375 5481800 26.52866
"1999-12-31" 80.5625 81 80.1875 80.5625 2758600 26.569885
"2000-01-03" 79.5 80.75 77.875 78.3125 13458200 25.827825
"2000-01-04" 77.375 78.1875 76.5 76.8125 14510800 25.333118
"2000-01-05" 78 81.75 77.8125 81 17485000 26.714175
"2000-01-06" 80.625 85.8125 80.1875 85.1875 19461600 28.095232
"2000-01-07" 85.9375 86.25 84 84.9375 16603800 28.012781
"2000-01-10" 84.1875 84.625 83.5625 83.75 8545400 27.621138
"2000-01-11" 83.75 85.25 83.625 84 8722600 27.703589
"2000-01-12" 83.25 84.375 82.8125 83.5 10314200 27.538687
"2000-01-13" 83.5 86 83.125 85.4375 12056000 28.177683
"2000-01-14" 85.5 85.5 83 83.75 11268800 27.621138
"2000-01-18" 82.75 85.5 82.375 84.75 11929400 27.950942
"2000-01-19" 84.25 85.875 83.6875 85.5625 13088800 28.218909
"2000-01-20" 85.1875 85.25 82.6875 83.6875 9613400 27.600525
"2000-01-21" 84 85.1875 83.3125 85 14343600 28.033393
"2000-01-24" 85.4375 86.3125 83 84.25 12459400 27.78604
"2000-01-25" 84 86.125 83.8125 84.0625 11921600 27.724202
"2000-01-26" 84.0625 84.5625 82.6875 83.5 9298000 27.538687
"2000-01-27" 83.3125 83.3125 79.75 81 10548400 26.714175
"2000-01-28" 80 81 78.875 78.875 10361000 26.01334
"2000-01-31" 78.625 83.5625 77.875 82.875 14612200 27.332559
"2000-02-01" 83.3125 83.4375 81.375 83.1875 10665400 27.435623
"2000-02-02" 83.25 84.875 83.25 83.8125 11562800 27.64175
"2000-02-03" 83.4375 84 80.0625 82.375 11610800 27.167656
"2000-02-04" 83.5 83.5 80.0625 80.875 11436200 26.672949
"2000-02-07" 79.5 81.25 79.5 80.75 7101200 26.631724
"2000-02-08" 81 81.875 78.6875 78.9375 9372000 26.033953
"2000-02-09" 76.75 77.3125 76 76.25 12408200 25.288564
"2000-02-10" 76.25 77.6875 75.3125 75.875 13475600 25.164194
"2000-02-11" 76 76.6875 72.6875 73.875 12465800 24.500887
"2000-02-14" 74.5 76.9375 74.4375 76.4375 9753600 25.350749
"2000-02-15" 77.75 80.5625 77.4375 79.3125 10783600 26.304252
"2000-02-16" 79 80.375 78.375 80 10264200 26.532264
"2000-02-17" 79 79 77.3125 77.875 11678400 25.8275
"2000-02-18" 77.3125 77.375 75 75 13800600 24.873997
"2000-02-22" 76.25 76.9375 74.5 75.4375 10854800 25.019096
"2000-02-23" 74.125 75.8125 73.125 74.625 8881600 24.749627
"2000-02-24" 72.6875 73.4375 71.5 72.8125 10786400 24.148506
"2000-02-25" 72.5625 74.375 70 71.0625 11800600 23.568112
"2000-02-28" 71 75.3125 69.875 73.5 11875200 24.376517
"2000-02-29" 73.5 75.625 72.9375 75.3125 10469200 24.977639
"2000-03-01" 75.375 76.25 73.1875 76.0625 9884600 25.226379
"2000-03-02" 76 77.6875 75.5625 77 9802200 25.537304
"2000-03-03" 76.5 76.5 74.25 75.6875 10207800 25.102009
"2000-03-06" 74 75 72 72.9375 10497400 24.189962
"2000-03-07" 72.125 81 72 80 22811600 26.532264
"2000-03-08" 77.5 82 77.5 79.625 19981400 26.407894
"2000-03-09" 78 80.5625 77.4375 80.4375 10906200 26.677362
"2000-03-10" 80 80.1875 76.3125 77.031197 9430000 25.54765
"2000-03-13" 76.5 77.9375 74.375 75.875 9467400 25.164194
"2000-03-14" 75.125 78 74.625 77.25 9047600 25.620217
"2000-03-15" 77.1875 78 74.6875 77.75 11879800 25.786044
"2000-03-16" 78 79.9375 75.875 79.75 11600800 26.44935
"2000-03-17" 79.3125 79.6875 77 77.125 14929200 25.578761
"2000-03-20" 76.1875 77.3125 74.3125 74.875 10685600 24.832541
"2000-03-21" 75.75 77.75 75.625 77 10880600 25.537304
"2000-03-22" 77 77 74.4375 74.9375 14253200 24.853269
"2000-03-23" 74.625 76.0625 74.3125 75.5 10115600 25.039824
"2000-03-24" 75.75 77.5625 75.625 77.25 8804400 25.620217
"2000-03-27" 77.25 78.1875 75.75 76.515602 9663000 25.376652
"2000-03-28" 75.625 79 75.625 79 8269600 26.20061
"2000-03-29" 78.1875 81.9375 77.75 80.5 20753600 26.69809
"2000-03-30" 81.4375 81.8125 77.6875 78.625 13274200 26.07624
"2000-03-31" 78.875 79.9375 77.8125 78 12599600 25.868957
"2000-04-03" 77.75 80.75 77.6875 80.5 9955600 26.69809
"2000-04-04" 79.9375 82.875 79.9375 82.5 16389200 27.361397
"2000-04-05" 82 83.125 79.5 79.75 13026800 26.44935
"2000-04-06" 80.5625 82 80.0625 81.75 8265200 27.112657
"2000-04-07" 81 81.375 79.0625 79.5625 7825600 26.387165
"2000-04-10" 79 79.625 78.125 78.25 9092400 25.95187
"2000-04-11" 78.9375 80.9375 78.6875 79.375 10666400 26.32498
"2000-04-12" 80 81.5 79.6875 79.9375 8594400 26.511535
"2000-04-13" 79.9375 81 78.8125 80 8909400 26.532264
"2000-04-14" 79.8125 81.75 78 78.75 11848200 26.117697
"2000-04-17" 78.625 79.375 75.125 75.5 16206400 25.039824
"2000-04-18" 76 76.8125 75 76.1875 12060000 25.267836
"2000-04-19" 76.25 78.4375 76 77.4375 12100000 25.682402
"2000-04-20" 77.4375 79 77.0625 79 8058000 26.20061
"2000-04-24" 78.625 81 77.1875 79.875 8909200 26.490807
"2000-04-25" 80.25 81.5 80.125 81 11704600 26.863917
"2000-04-26" 81 81 79.3125 80.125 8418000 26.57372
"2000-04-27" 79.625 80.9375 78.625 80.6875 9662200 26.760275
"2000-04-28" 80.4375 80.4375 77.6875 77.6875 9728400 25.765316
"2000-05-01" 78.3125 79.0625 77.6875 78 8859400 25.868957
"2000-05-02" 78.1875 79.5625 78 78.25 8087200 25.95187
"2000-05-03" 78.375 78.4375 77 77.5 7065200 25.703131
"2000-05-04" 78 79.6875 77.8125 79.5 10089400 26.366437
"2000-05-05" 78.75 80 78.6875 80 7078400 26.532264
"2000-05-08" 79.875 80.75 79.375 80.4375 7376600 26.677362
"2000-05-09" 80.5 80.875 78.75 79.4375 8383600 26.345709
"2000-05-10" 79.6875 82.125 79.625 81.5 11366400 27.029744
"2000-05-11" 81.8125 83.375 81.5 82.9375 10974400 27.655803
"2000-05-12" 82.4375 82.6875 81.6875 82.031197 7968600 27.353593
"2000-05-15" 81.9375 83.875 81.75 83.625 8905800 27.885052
"2000-05-16" 83.25 83.6875 82.25 83.25 8719000 27.760007
"2000-05-17" 82 82.5 80.5 81.375 11096200 27.134781
"2000-05-18" 81.5 82.375 80.9375 81.453102 7159000 27.160825
"2000-05-19" 80.1875 82.125 79.9375 81.75 8433000 27.259827
"2000-05-22" 82.375 83.9375 82.25 83.3125 9678000 27.780848
"2000-05-23" 83.4375 83.5625 81.625 83 8577400 27.676643
"2000-05-24" 82.8125 83.4375 82.0625 82.9375 9207800 27.655803
"2000-05-25" 82.375 82.5625 80.6875 81.4375 8616200 27.155622
"2000-05-26" 81.6875 83.125 81.5625 82.375 5940200 27.468235
"2000-05-30" 82 83.625 81.8125 83.5 10202600 27.84337
"2000-05-31" 83 83.875 82.3125 83.3125 9847400 27.780848
"2000-06-01" 83.5625 83.5625 80.875 82.9375 11889800 27.655803
"2000-06-02" 81.0625 81.9375 78.625 79.1875 18607400 26.405352
"2000-06-05" 79 79.75 79 79.3125 8654600 26.447034
"2000-06-06" 79 82.5 78.75 82.3125 12141000 27.447394
"2000-06-07" 82 82.4375 80.875 81.125 9557800 27.051418
"2000-06-08" 80.125 80.625 79.9375 80.0625 10672600 26.697124
"2000-06-09" 80 80.5625 79.125 79.1875 9388000 26.405352
"2000-06-12" 79.875 81.6875 79.875 80.75 11281200 26.926373
"2000-06-13" 81.25 82 81 81.1875 7572800 27.072259
"2000-06-14" 81.9375 83.75 81.75 82.625 11066400 27.551598
"2000-06-15" 82.5 83.5 81.75 82.4375 11316600 27.489076
"2000-06-16" 82.625 84.375 82.625 84.375 19652200 28.135142
"2000-06-19" 83.9375 84.25 82.5 84.0625 9028800 28.030938
"2000-06-20" 82.5 83.375 81.75 83.25 8802400 27.760007
"2000-06-21" 82 84.4375 81.8125 83.953102 9380800 27.994459
"2000-06-22" 84.375 84.75 82 82.6875 9388800 27.572439
"2000-06-23" 83.375 83.75 82.6875 83.125 5766200 27.718325
"2000-06-26" 83.25 84.1875 82.75 83.359299 6336400 27.796453
"2000-06-27" 83.4375 83.625 81.9375 82.0625 8157400 27.364031
"2000-06-28" 82.0625 82.625 81.5625 82.125 7350000 27.384872
"2000-06-29" 81.5625 82 81 81.203102 9433000 27.077462
"2000-06-30" 80.6875 80.9375 77.6875 78.5 19917400 26.176103
"2000-07-03" 78.8125 79.75 78.75 79.546799 8588800 26.525161
"2000-07-05" 78.9375 78.9375 76.5625 76.9375 13742200 25.655081
"2000-07-06" 77.75 79.375 77.5625 78.1875 10957400 26.071898
"2000-07-07" 78.625 79.375 78 78.515602 9278200 26.181305
"2000-07-10" 78.5 79.1875 78 78.125 6433000 26.051058
"2000-07-11" 78.125 80.75 78.125 80.5625 8869800 26.86385
"2000-07-12" 80.3125 80.5 78.609299 78.609299 7552400 26.212549
"2000-07-13" 78.5 78.625 77.375 78 7903800 26.009376
"2000-07-14" 77.4375 77.875 76.4375 77.5625 9968400 25.86349
"2000-07-17" 79.9375 79.9375 77.75 78.75 10937800 26.259466
"2000-07-18" 78.0625 78.9375 77.5 78.1875 12308800 26.071898
"2000-07-19" 78.625 79.3125 78.125 78.6875 8619600 26.238625
"2000-07-20" 78.5625 79.5 78 78.125 7792600 26.051058
"2000-07-21" 78.6875 78.75 76.875 77.125 8356400 25.717604
"2000-07-24" 77 77.3125 75.875 77.25 8316000 25.759286
"2000-07-25" 77 77.5 75.125 75.375 11011400 25.13406
"2000-07-26" 76.3125 76.875 75.75 76.1875 17256400 25.404991
"2000-07-27" 77 81 77 80.5 16787800 26.84301
"2000-07-28" 80.0625 80.9375 79.625 80 7987200 26.676283
"2000-07-31" 80.0625 81.125 79.1875 80.1875 11640600 26.738805
"2000-08-01" 80.9375 81.5625 79.75 80 12354600 26.676283
"2000-08-02" 81.4375 83.125 81.25 82.875 16508800 27.634962
"2000-08-03" 82.75 83.5625 81 81.4375 9905800 27.155622
"2000-08-04" 81.25 82.125 79.9375 81.703102 8025400 27.244188
"2000-08-07" 80.875 81.4375 80.6875 80.890602 7346600 26.973257
"2000-08-08" 80.875 81.1875 80.375 80.796799 6273800 26.941978
"2000-08-09" 81.625 82.25 81.0625 81.0625 9477200 27.030577
"2000-08-10" 81 82.0625 81 81 7043400 27.157142
"2000-08-11" 82.4375 82.4375 81.125 81.375 6114400 27.282869
"2000-08-14" 82.1875 83 81.5625 82.5625 6543400 27.681006
"2000-08-15" 83 83.375 81.25 81.3125 7165800 27.261915
"2000-08-16" 81.6875 82.765602 81.625 82.765602 7294600 27.749101
"2000-08-17" 82.75 84 82.75 83.8125 8351400 28.100098
"2000-08-18" 83.1875 83.6875 82.25 82.921799 8297800 27.80147
"2000-08-21" 83 83.75 82.75 83.5 5152000 27.995325
"2000-08-22" 83.8125 84 83 83.125 6467200 27.869598
"2000-08-23" 83.75 84.75 83.75 84.5 9290600 28.330599
"2000-08-24" 83.375 83.375 82.5 82.9375 11205000 27.806734
"2000-08-25" 83 83.6875 82.4375 82.9375 6401800 27.806734
"2000-08-28" 82.6875 83.8125 82.5625 82.8125 5888000 27.764825
"2000-08-29" 82.8125 83 82.25 82.515602 6416800 27.665283
"2000-08-30" 82.3125 82.375 81.1875 81.359299 7704000 27.277605
"2000-08-31" 81.75 82.25 81.375 81.640602 7730800 27.371919
"2000-09-01" 82 82.875 81.75 82.5 8084800 27.660052
"2000-09-05" 83.125 83.5 82.5625 83.375 11928200 27.953416
"2000-09-06" 83.5625 84.0625 83 83 11893200 27.827688
"2000-09-07" 83.5 84.1875 83.5 83.75 7297400 28.079144
"2000-09-08" 83.0625 83.5 82.25 83.5 9289800 27.995325
"2000-09-11" 83.5 85.5 83.4375 84.984299 14298600 28.492971
"2000-09-12" 85.75 86.4375 84.75 85.75 15139400 28.74969
"2000-09-13" 85.8125 85.8125 85.25 85.8125 10436800 28.770645
"2000-09-14" 85.5625 85.6875 84.8125 85.265602 8708800 28.587285
"2000-09-15" 86.875 89.875 86.625 88 24841200 29.504055
"2000-09-18" 89.125 90.75 89 89.640602 17314600 30.054105
"2000-09-19" 89.0625 89.25 87.875 88 12280600 29.504055
"2000-09-20" 88.1875 89.4375 86.4375 86.5 17358800 29.001145
"2000-09-21" 86.25 86.875 85.5625 86.3125 15926600 28.938281
"2000-09-22" 86.3125 86.75 84.875 86.5 18019600 29.001145
"2000-09-25" 85.875 86.0625 84.3125 85.859299 16944000 28.786335
"2000-09-26" 86 87.8125 86 86.625 11535000 29.043054
"2000-09-27" 86.75 89.5 86.6875 89.25 11929400 29.923147
"2000-09-28" 89.3125 89.875 88.5625 89.140602 17244400 29.886469
"2000-09-29" 89.625 89.9375 89 89.109299 12960400 29.875974
"2000-10-02" 89.375 91.6875 89.375 91.4375 12705000 30.656557
"2000-10-03" 90.9375 91.625 90.5 90.8125 10045000 30.447012
"2000-10-04" 90.1875 90.3125 88.75 89.25 13748600 29.923147
"2000-10-05" 88.625 89.75 87.9375 89.1875 11162600 29.902192
"2000-10-06" 89.9375 91.3125 89.0625 89.4375 10405600 29.986011
"2000-10-09" 89.4375 91.5625 89.25 91.125 10663800 30.551784
"2000-10-10" 91.6875 93.8125 91.5 93.3125 14807800 31.285195
"2000-10-11" 93.9375 95.4375 93.375 93.75 20725800 31.431877
"2000-10-12" 93 94.875 92.9375 94.125 19561000 31.557605
"2000-10-13" 93.1875 93.4375 89.5625 90.5 17011200 30.342239
"2000-10-16" 90.5 90.5 87.4375 87.8125 13969400 29.441192
"2000-10-17" 88.875 89.75 87.3125 87.8125 12933000 29.441192
"2000-10-18" 89 89.6875 86.4375 86.5625 12507200 29.0221
"2000-10-19" 86.375 88.1875 85.8125 86.5 12546200 29.001145
"2000-10-20" 86.3125 88.4375 86.3125 88.4375 10662800 29.650737
"2000-10-23" 88.375 89.1875 87.125 89.0625 11157400 29.860283
"2000-10-24" 90 90.25 86.5 86.75 12749800 29.084964
"2000-10-25" 88.5 88.5 87 87.1875 10830400 29.231646
"2000-10-26" 88.1875 88.9375 87.5625 87.75 10378000 29.420237
"2000-10-27" 86.5 87.6875 86.25 87.5625 7943000 29.357373
"2000-10-30" 87.5625 89.8125 87.5625 89.4375 10710000 29.986011
"2000-10-31" 89.4375 89.875 87.5625 89.1875 10070000 29.902192
"2000-11-01" 89.9375 92.0625 89.9375 92.0625 14385000 30.866103
"2000-11-02" 90.9375 91 88.125 88.1875 14968600 29.566919
"2000-11-03" 88 88.9375 87.375 87.5 10272200 29.336419
"2000-11-06" 87.75 89.1875 86.8125 88.6875 9351000 29.734556
"2000-11-07" 88.9375 90.375 88.625 89 8632600 29.839329
"2000-11-08" 89 91.0625 89 90.6875 10074000 30.405102
"2000-11-09" 90.875 91.25 88.1875 89.875 10646400 30.279605
"2000-11-10" 89.875 90.6875 89.5625 89.5625 7998000 30.174321
"2000-11-13" 89.625 91.1875 88.3125 89.9375 9167400 30.300662
"2000-11-14" 89.75 90.6875 89.25 89.875 8370600 30.279605
"2000-11-15" 90.75 91.375 89.875 90.375 8934800 30.448059
"2000-11-16" 90.3125 91.6875 89.9375 90.6875 8971400 30.553343
"2000-11-17" 90.6875 91 89.8125 90.3125 9948000 30.427002
"2000-11-20" 90.5625 91.9375 90.5625 91.375 7809200 30.784967
"2000-11-21" 91.1875 94.375 91.1875 93.125 12768000 31.374556
"2000-11-22" 92.5 94.375 92.125 94.25 11543400 31.753577
"2000-11-24" 94.0625 94.6875 93.9375 94.4375 5131800 31.816748
"2000-11-27" 93.5 94 92.75 93.125 9067200 31.374556
"2000-11-28" 92.5625 94.3125 92.3125 93.0625 10078200 31.353499
"2000-11-29" 92.1875 92.1875 88.6875 88.9375 16306000 29.963754
"2000-11-30" 89.5 90 86.5625 88 14645600 29.647902
"2000-12-01" 87.9375 89.4375 87.9375 88.8125 12051800 29.92164
"2000-12-04" 88.8125 91 88.75 90.6875 8971400 30.553343
"2000-12-05" 90.25 91.375 87.75 88.375 11625600 29.774243
"2000-12-06" 87.125 88 85.6875 86.25 17449000 29.058314
"2000-12-07" 86.5 89.25 86.5 88 12825200 29.647902
"2000-12-08" 88.0625 89.3125 86.8125 88.5 10086000 29.816356
"2000-12-11" 88.5625 88.6875 85.625 85.75 14654000 28.88986
"2000-12-12" 87.1875 87.375 85.9375 86.5625 11527800 29.163597
"2000-12-13" 86.75 88.3125 86.75 87.6875 11973200 29.542619
"2000-12-14" 86.75 87.1875 85.125 85.5 14218400 28.805633
"2000-12-15" 84.5 86.5 84.125 84.125 26030000 28.342384
"2000-12-18" 84.25 86.875 84.0625 86.375 12784200 29.100427
"2000-12-19" 86.125 88.5 86.125 87.1875 12678600 29.374165
"2000-12-20" 87.25 87.5 85.125 85.1875 11915200 28.700349
"2000-12-21" 85 86.75 84.75 84.75 12695400 28.552952
"2000-12-22" 84.875 86.9375 84.625 86.8125 8543200 29.247824
"2000-12-26" 86.8125 88.8125 86.8125 88.5625 5580600 29.837413
"2000-12-27" 88.8125 89.3125 87.1875 87.75 10437800 29.563675
"2000-12-28" 87.625 87.75 86.625 86.875 10854600 29.268881
"2000-12-29" 87 88 86 86.9375 9564000 29.289938
"2001-01-02" 86.6875 89.375 86.5 89.125 13101200 30.026924
"2001-01-03" 89.125 89.75 85.25 85.25 20818000 28.721406
"2001-01-04" 85.625 85.75 81.9375 82.875 24566800 27.921249
"2001-01-05" 82.875 85.0625 82.8125 83.25 18777800 28.04759
"2001-01-08" 83.5 84.1875 82.75 82.875 11058800 27.921249
"2001-01-09" 82.625 82.625 81.4375 82 11523600 27.626455
"2001-01-10" 82.25 82.4375 80.4375 81 20620600 27.289547
"2001-01-11" 81.625 82.875 81.375 81.75 10989200 27.542228
"2001-01-12" 81.75 83 80.9375 82.8125 11894600 27.900192
"2001-01-16" 81.875 82.4375 80.5625 81.8125 15606600 27.563284
"2001-01-17" 81.0625 81.4375 79.625 80.25 14723400 27.036866
"2001-01-18" 80.5625 80.625 79 79.125 17205000 26.657844
"2001-01-19" 78.875 79.875 78.6875 79.4375 20292200 26.763128
"2001-01-22" 79.75 80.625 79.25 80.25 13861600 27.036866
"2001-01-23" 80.5 81.9375 80.125 81.8125 11131600 27.563284
"2001-01-24" 82.25 82.5 81 81.625 12859800 27.500114
"2001-01-25" 82.3125 82.8125 82 82.5 13595000 27.794909
"2001-01-26" 82.5 82.5625 80.6875 81 11860000 27.289547
"2001-01-29" 80.050003 81.199997 79.690002 80.199997 10545800 27.020019
"2001-01-30" 81.5 82.449997 80.199997 81.980003 9700400 27.619718
"2001-01-31" 82.75 84.379997 82.75 84.150002 17017600 28.350807
"2001-02-01" 84.150002 84.150002 82.800003 83.489998 9116600 28.128447
"2001-02-02" 83.800003 84.5 82.900002 82.989998 10397600 27.959993
"2001-02-05" 83.25 85.099998 83.25 84.800003 10757400 28.569798
"2001-02-06" 84.949997 84.959999 83.599998 84.339996 10953000 28.414818
"2001-02-07" 84.5 85.150002 83.809998 84.360001 11624800 28.57061
"2001-02-08" 84.75 85.400002 84 84.5 9898800 28.618024
"2001-02-09" 84.75 86.650002 84.75 85.860001 10768000 29.078622
"2001-02-12" 85.860001 86.25 85.370003 85.760002 8320200 29.044755
"2001-02-13" 84.949997 85.349998 84.400002 84.790001 9300800 28.71624
"2001-02-14" 83.949997 84.949997 83.5 83.93 13480200 28.42498
"2001-02-15" 83.199997 83.400002 81.550003 82.5 13022400 27.940675
"2001-02-16" 83.199997 84.739998 83 84.019997 13480000 28.455459
"2001-02-20" 83.599998 84.389999 82.650002 83.800003 7721600 28.380953
"2001-02-21" 84.800003 85.199997 83.5 83.519997 8660400 28.286122
"2001-02-22" 84 84.5 83.5 84.209999 9965000 28.519808
"2001-02-23" 84 84.209999 82.760002 83.5 10157800 28.279349
"2001-02-26" 82.849998 84 82.650002 83.800003 9690400 28.380953
"2001-02-27" 83.900002 84.099998 81.900002 82.300003 13944600 27.872941
"2001-02-28" 82.5 82.959999 80.900002 81.050003 11591200 27.449597
"2001-03-01" 80.800003 82.5 80.769997 81.400002 12507400 27.568133
"2001-03-02" 82.699997 83.870003 82.18 83.209999 10093800 28.181133
"2001-03-05" 82.949997 84.400002 82.870003 83.849998 10030200 28.397885
"2001-03-06" 84.099998 84.300003 83.199997 83.599998 9572400 28.313216
"2001-03-07" 84.099998 84.349998 83.410004 84.209999 10331400 28.519808
"2001-03-08" 84.209999 85.849998 84.010002 85.849998 11167600 29.075235
"2001-03-09" 85.599998 86.489998 85.260002 85.989998 10905800 29.122649
"2001-03-12" 85.989998 85.989998 83.75 83.760002 11102000 28.367406
"2001-03-13" 83.199997 83.529999 82.480003 83.300003 11603600 28.211615
"2001-03-14" 82.300003 83 81.949997 82.639999 11598800 27.988089
"2001-03-15" 83.75 83.75 81.449997 82.949997 13140200 28.093077
"2001-03-16" 81.849998 82.900002 81.68 81.699997 21222200 27.669734
"2001-03-19" 81.400002 82.839996 81.25 81.260002 11753000 27.520718
"2001-03-20" 81.300003 82.669998 80.610001 80.660004 11128800 27.317514
"2001-03-21" 80.43 81.239998 79.580002 79.809998 11964800 27.029638
"2001-03-22" 79.75 80.050003 75.199997 77.699997 18738000 26.315034
"2001-03-23" 76.75 77.949997 76.510002 76.900002 17656800 26.044096
"2001-03-26" 77.989998 78.739998 77.790001 78.25 14797200 26.501306
"2001-03-27" 79.300003 81.099998 79.07 80.639999 14715800 27.310739
"2001-03-28" 79.699997 80 77.800003 78.650002 11226800 26.636777
"2001-03-29" 77.900002 78.699997 77.400002 78.290001 9389000 26.514854
"2001-03-30" 79.050003 81 79 81 13186600 27.432662
"2001-04-02" 81 81.300003 79.059998 79.599998 13300400 26.958517
"2001-04-03" 79.300003 79.449997 77 77.900002 14200800 26.382771
"2001-04-04" 77.900002 79.720001 77.830002 78.699997 11742600 26.653709
"2001-04-05" 79.900002 80.989998 79.300003 80.93 11078400 27.408955
"2001-04-06" 81 82.099998 79.099998 82.099998 12139000 27.805204
"2001-04-09" 82.099998 83.040001 81.919998 82.510002 11913800 27.944062
"2001-04-10" 83.5 84.489998 83 84 12221600 28.448687
"2001-04-11" 83.050003 83.199997 81.599998 81.940002 14246800 27.751017
"2001-04-12" 81.949997 82.860001 81.510002 82 10998400 27.771337
"2001-04-16" 82.120003 84.580002 82.120003 84.550003 11912600 28.634959
"2001-04-17" 83.5 84.790001 83.5 84.709999 14030600 28.689146
"2001-04-18" 84.699997 85.410004 83.709999 85.129997 16537800 28.831388
"2001-04-19" 84.550003 85.199997 83.690002 84.449997 13994000 28.601089
"2001-04-20" 84.300003 85.389999 84.300003 85.169998 12165800 28.844936
"2001-04-23" 85.949997 88.029999 85.900002 88 16205800 29.803386
"2001-04-24" 88 89 87.199997 87.489998 14400800 29.630661
"2001-04-25" 88 89.830002 87.699997 89.089996 15461200 30.172541
"2001-04-26" 89.300003 89.550003 88.550003 88.849998 13923000 30.091259
"2001-04-27" 89.099998 89.260002 88.199997 89.059998 9939800 30.162381
"2001-04-30" 88.900002 89.879997 88.550003 88.599998 15066600 30.006591
"2001-05-01" 88.800003 89.040001 88.150002 88.800003 9711600 30.074327
"2001-05-02" 87.650002 87.660004 86.260002 86.5 16951600 29.295374
"2001-05-03" 86.5 86.800003 85.449997 86.099998 13183800 29.159903
"2001-05-04" 86.110001 87.790001 86.110001 87.550003 9690000 29.650984
"2001-05-07" 87.550003 88.82 87.25 88.190002 10081400 29.867735
"2001-05-08" 88.099998 89.150002 87.599998 88.739998 11055000 30.054005
"2001-05-09" 89.099998 89.75 88.889999 89.720001 10886200 30.385907
"2001-05-10" 89.300003 89.379997 88.029999 88.099998 10117200 29.984299
"2001-05-11" 88.099998 88.099998 86.650002 87.639999 8956400 29.827741
"2001-05-14" 88.199997 89.440002 88.099998 89.059998 9779400 30.311029
"2001-05-15" 89.059998 89.540001 88.650002 89.449997 9016800 30.443763
"2001-05-16" 89.449997 90 89.040001 89.5 16337000 30.460781
"2001-05-17" 89.150002 89.160004 88.269997 88.730003 11597600 30.198717
"2001-05-18" 88.949997 90.25 88.800003 90.199997 14289200 30.699021
"2001-05-21" 90.449997 90.650002 88.720001 88.75 12277800 30.205523
"2001-05-22" 88.800003 89.019997 88.480003 88.809998 11800600 30.225943
"2001-05-23" 88.809998 88.809998 86.980003 87.269997 12371000 29.701813
"2001-05-24" 87.849998 88.160004 87.300003 87.93 8676800 29.926441
"2001-05-25" 87.730003 88.68 87.709999 88.099998 9276600 29.984299
"2001-05-29" 88.900002 89.220001 87.800003 87.800003 12247200 29.882197
"2001-05-30" 88.400002 90 87.989998 88.870003 16315800 30.246365
"2001-05-31" 88.300003 89.339996 88.300003 88.75 11855800 30.205523
"2001-06-01" 89 89.099998 88.169998 88.949997 7832400 30.273591
"2001-06-04" 89.800003 90.849998 89.709999 90.830002 9830600 30.913439
"2001-06-05" 90.830002 91.669998 89.830002 91.550003 12484800 31.158487
"2001-06-06" 90.550003 90.75 89.220001 89.400002 15883600 30.426747
"2001-06-07" 89.650002 89.980003 88.949997 89.18 12797600 30.351871
"2001-06-08" 89 89.519997 88.389999 89.389999 8796400 30.423343
"2001-06-11" 89.5 90.5 89.300003 89.699997 10153000 30.528849
"2001-06-12" 90.480003 90.480003 89.410004 90.120003 10999400 30.671795
"2001-06-13" 90.370003 90.720001 89.5 89.980003 8818600 30.624147
"2001-06-14" 89 89.800003 88.550003 88.849998 9028000 30.239557
"2001-06-15" 88.800003 90.279999 88.75 88.900002 22961200 30.256575
"2001-06-18" 89.220001 89.220001 88.32 88.5 9187600 30.127216
"2001-06-19" 88.75 88.879997 88.050003 88.370003 8804800 30.082962
"2001-06-20" 87.900002 89.150002 87.699997 87.730003 12691800 29.865093
"2001-06-21" 87.699997 88.410004 86.709999 88.410004 14991800 30.096579
"2001-06-22" 88.5 89.019997 87.849998 88.910004 11417800 30.266789
"2001-06-25" 88.019997 89.129997 88.019997 88.519997 10308200 30.134023
"2001-06-26" 88.400002 89 88.379997 88.559998 10318400 30.14764
"2001-06-27" 88.050003 88.150002 87.209999 87.220001 11581600 29.691478
"2001-06-28" 86.349998 87.029999 86.160004 86.82 15586800 29.555309
"2001-06-29" 86.82 87.910004 86.550003 87.349998 15372000 29.735731
"2001-07-02" 88.25 88.800003 87.449997 87.699997 11477400 29.854878
"2001-07-03" 87.650002 87.650002 86.860001 87.339996 6655000 29.732326
"2001-07-05" 87.5 88.190002 86.860001 87 10128400 29.616585
"2001-07-06" 87.599998 87.800003 86.300003 86.800003 9679400 29.548502
"2001-07-09" 87.050003 87.050003 86.18 86.720001 9224600 29.521267
"2001-07-10" 86.5 86.629997 85.75 85.760002 10404600 29.194464
"2001-07-11" 85.5 85.760002 84.050003 84.949997 13727600 28.918722
"2001-07-12" 84.150002 85.919998 84.099998 85.449997 9642400 29.088932
"2001-07-13" 85.449997 86.980003 85.330002 85.980003 9135800 29.269357
"2001-07-16" 86.150002 86.989998 85.559998 85.989998 9728200 29.272759
"2001-07-17" 86.220001 86.589996 84.949997 85.300003 11735400 29.037871
"2001-07-18" 84.5 84.75 83.449997 84.25 18791200 28.680428
"2001-07-19" 43.200001 43.549999 42.599998 43.080002 11467400 29.330633
"2001-07-20" 43.150002 43.599998 43.150002 43.360001 11197100 29.521267
"2001-07-23" 43.5 43.720001 42.150002 42.5 9599700 28.935744
"2001-07-24" 42.48 42.48 40.52 40.970001 14718900 27.894058
"2001-07-25" 41.400002 42.400002 41.150002 42.130001 11584800 28.683833
"2001-07-26" 41.299999 42.75 41.290001 42.720001 10422700 29.08553
"2001-07-27" 42.549999 42.950001 41.860001 42.73 8373800 29.092337
"2001-07-30" 42.400002 42.700001 42.16 42.41 6948900 28.874468
"2001-07-31" 42.200001 42.889999 41.75 41.759998 11069300 28.43192
"2001-08-01" 42.450001 42.490002 41.509998 41.599998 8070600 28.322986
"2001-08-02" 41.52 41.900002 41.389999 41.73 8630400 28.411496
"2001-08-03" 41.900002 41.919998 40.799999 41.259998 8845300 28.0915
"2001-08-06" 41.259998 41.349998 40.73 40.849998 8385200 27.812355
"2001-08-07" 41 41.400002 40.880001 41.380001 8982400 28.173202
"2001-08-08" 41.75 41.950001 40.990002 41.25 9474300 28.084692
"2001-08-09" 40.799999 41.240002 40.599998 40.950001 8303300 28.036767
"2001-08-10" 41.299999 41.799999 40.75 41.349998 8975300 28.310629
"2001-08-13" 41.400002 41.790001 41.259998 41.400002 6982100 28.344864
"2001-08-14" 41.459999 41.700001 40.82 41.150002 8049700 28.173699
"2001-08-15" 41.5 41.849998 41 41.5 9303000 28.413329
"2001-08-16" 41.349998 41.639999 40.860001 41.290001 7555000 28.269551
"2001-08-17" 41.290001 41.290001 40.18 40.470001 8613200 27.708131
"2001-08-20" 40.419998 40.869999 40.349998 40.75 9529300 27.899835
"2001-08-21" 40.849998 41 40.049999 40.389999 7801500 27.653358
"2001-08-22" 40.849998 41.25 40.619999 40.709999 9659400 27.872448
"2001-08-23" 40.509998 41.240002 40.509998 40.889999 7192000 27.995687
"2001-08-24" 41.139999 41.700001 40.720001 41.700001 6682200 28.550261
"2001-08-27" 41.700001 41.77 41 41.049999 6147100 28.105232
"2001-08-28" 41.099998 41.23 40.5 40.509998 6595400 27.735516
"2001-08-29" 40.970001 41.169998 40.380001 40.380001 8114500 27.646512
"2001-08-30" 40.790001 41.259998 40.150002 40.150002 10675800 27.489041
"2001-08-31" 40.470001 40.889999 40.110001 40.150002 7608200 27.489041
"2001-09-04" 40.599998 41.349998 40.509998 40.75 9245400 27.899835
"2001-09-05" 40.849998 41.299999 40.099998 41.220001 9563600 28.221625
"2001-09-06" 41.189999 41.5 40.599998 40.900002 10297800 28.002535
"2001-09-07" 40.48 41.290001 40.349998 40.900002 10107800 28.002535
"2001-09-10" 40.700001 41.349998 40.400002 41.240002 10776100 28.235319
"2001-09-17" 41.240002 41.450001 39.77 40.150002 16657100 27.489041
"2001-09-18" 40.150002 40.25 39.02 39.48 10088000 27.030318
"2001-09-19" 39.48 39.490002 36.130001 38.41 15398700 26.297734
"2001-09-20" 37.450001 37.75 36.799999 37.02 12957600 25.346059
"2001-09-21" 35.5 37.049999 35.009998 35.830002 21352100 24.531316
"2001-09-24" 36 36.849998 35.400002 35.860001 14025500 24.551855
"2001-09-25" 35.610001 36.299999 35.25 36.279999 15554700 24.839411
"2001-09-26" 36.75 36.950001 35.779999 36.009998 11499000 24.654552
"2001-09-27" 36.700001 38.549999 36.5 38.419998 13313100 26.304579
"2001-09-28" 39.5 39.599998 38.900002 39.400002 14064200 26.975547
"2001-10-01" 39.25 39.75 38.049999 39.09 10035100 26.763302
"2001-10-02" 39.080002 39.990002 38.599998 39.990002 10912800 27.379496
"2001-10-03" 39.599998 40.049999 39 39.84 12929300 27.276796
"2001-10-04" 39.700001 41.290001 39.66 40.580002 12016200 27.783444
"2001-10-05" 41.150002 41.290001 39.959999 40.689999 11435000 27.858755
"2001-10-08" 40.389999 41.259998 40.02 40.939999 8799500 28.029919
"2001-10-09" 41.200001 41.25 40.380001 41.060001 7209300 28.11208
"2001-10-10" 41.060001 42.490002 40.900002 42.279999 10453500 28.947362
"2001-10-11" 42.279999 42.700001 41.77 42.09 10752400 28.817278
"2001-10-12" 42.09 42.540001 41.509998 42.290001 11408000 28.95421
"2001-10-15" 41.950001 42.189999 41.41 41.650002 6662000 28.516029
"2001-10-16" 41.66 42 41.32 41.75 6859800 28.584494
"2001-10-17" 41.799999 42.349998 41.419998 41.439999 8573900 28.372248
"2001-10-18" 40.799999 41.259998 40.16 40.400002 9571200 27.660206
"2001-10-19" 40.290001 40.900002 39.610001 40.540001 11638600 27.756057
"2001-10-22" 40.490002 41.34 40.200001 41.119999 7325300 28.153158
"2001-10-23" 40.68 41.52 40.459999 40.869999 9007100 27.981993
"2001-10-24" 40.5 40.540001 39.779999 39.860001 12944800 27.290489
"2001-10-25" 39.299999 40.59 39.299999 40.560001 10624700 27.769751
"2001-10-26" 40.400002 41.200001 40.299999 41.060001 7607600 28.11208
"2001-10-29" 40.630001 40.990002 40.48 40.68 7502300 27.851909
"2001-10-30" 39.75 40.07 39.27 39.459999 10704400 27.016625
"2001-10-31" 39.459999 40.389999 39.349998 39.450001 10031200 27.009779
"2001-11-01" 39.450001 40.529999 39.049999 40.490002 9657100 27.721825
"2001-11-02" 39.799999 39.93 39.369999 39.759998 6733400 27.222022
"2001-11-05" 40 40.09 39 39.389999 11013900 26.968699
"2001-11-06" 38.849998 39.490002 38.259998 39.470001 11956600 27.023473
"2001-11-07" 39 39.529999 38.650002 39.080002 10909200 26.913287
"2001-11-08" 39.279999 39.639999 39.150002 39.5 10376400 27.202528
"2001-11-09" 39.900002 40.400002 39.810001 40.25 7886400 27.719031
"2001-11-12" 39.400002 40.209999 39.400002 40.060001 6826800 27.588185
"2001-11-13" 40.02 40.580002 39.900002 40.5 8589200 27.891199
"2001-11-14" 39.900002 40.34 38.419998 38.700001 17174900 26.651591
"2001-11-15" 38.099998 38.110001 36.790001 37.189999 23268200 25.611695
"2001-11-16" 37.310001 37.610001 36.93 37.540001 19030100 25.852732
"2001-11-19" 37.400002 37.5 36.759998 37.009998 14306300 25.487734
"2001-11-20" 37.970001 38.439999 37.599998 37.959999 14734800 26.141973
"2001-11-21" 38.299999 38.700001 37.799999 37.880001 8165400 26.086881
"2001-11-23" 37.75 38.650002 37.41 38.439999 4286300 26.472535
"2001-11-26" 38.049999 38.25 37.349998 37.77 9741300 26.011126
"2001-11-27" 37.52 37.93 37 37.349998 17340600 25.721883
"2001-11-28" 37.150002 37.43 36.810001 37.099998 9617900 25.549715
"2001-11-29" 37.349998 37.689999 37.110001 37.450001 8727500 25.790752
"2001-11-30" 37.630001 37.700001 37.189999 37.400002 11246000 25.756318
"2001-12-03" 37.400002 38.200001 37.040001 37.66 14895900 25.935372
"2001-12-04" 38 38.369999 37.599998 38.310001 10647200 26.38301
"2001-12-05" 38.849998 38.950001 38.5 38.880001 16500300 26.775552
"2001-12-06" 38.75 38.75 37.299999 37.330002 15664100 25.708112
"2001-12-07" 37.5 38.25 37.299999 38.07 9949200 26.217727
"2001-12-10" 38.07 38.09 37.509998 37.549999 9827200 25.859618
"2001-12-11" 37.669998 38.049999 36.75 36.810001 12167800 25.350002
"2001-12-12" 37.150002 37.540001 36.91 37.419998 10129100 25.77009
"2001-12-13" 37.599998 37.599998 36.41 36.439999 15932100 25.095192
"2001-12-14" 36.639999 37.200001 36.52 36.860001 11362400 25.384435
"2001-12-17" 36.799999 37.52 36.540001 37.470001 12363700 25.804525
"2001-12-18" 37.580002 37.75 37.41 37.549999 10264600 25.859618
"2001-12-19" 37.549999 38.5 37.41 38.349998 13299900 26.410554
"2001-12-20" 38.549999 38.759998 38.139999 38.299999 12066500 26.376121
"2001-12-21" 38.599998 39.470001 38.5 38.5 25322600 26.513856
"2001-12-24" 38.849998 39.450001 38.82 39 4913700 26.858192
"2001-12-26" 39.150002 40.299999 39.119999 39.599998 9961800 27.271394
"2001-12-27" 39.610001 40.139999 39.450001 39.790001 7395400 27.402243
"2001-12-28" 39.950001 40.099998 39.66 39.779999 8007800 27.395355
"2001-12-31" 39.880001 40 39.16 39.299999 8730500 27.064793
"2002-01-02" 39.299999 39.599998 38.900002 39.599998 11261900 27.271394
"2002-01-03" 39.849998 39.98 39.41 39.66 10128200 27.312715
"2002-01-04" 39.700001 40.07 39.599998 40 8052100 27.546864
"2002-01-07" 39.75 40.09 39.490002 39.650002 9945700 27.30583
"2002-01-08" 39.900002 39.990002 39.5 39.700001 8278000 27.340263
"2002-01-09" 39.599998 39.970001 39.099998 39.240002 10036700 27.023474
"2002-01-10" 39.240002 39.77 39.060001 39.389999 7847500 27.126773
"2002-01-11" 39.389999 39.599998 38.450001 38.5 9459000 26.513856
"2002-01-14" 38.599998 39.200001 38.5 38.639999 10142900 26.61027
"2002-01-15" 38.889999 39.549999 38.880001 39.299999 9488500 27.064793
"2002-01-16" 39 39.009998 38.459999 38.5 8913000 26.513856
"2002-01-17" 38.619999 39.029999 38.599998 38.639999 7479600 26.61027
"2002-01-18" 38.639999 38.849998 38.279999 38.400002 10301800 26.44499
"2002-01-22" 38.849998 39.5 38.009998 38.02 7158800 26.183294
"2002-01-23" 38.5 39.169998 38.5 38.900002 9892700 26.789326
"2002-01-24" 38.599998 38.990002 38.509998 38.799999 10113800 26.720457
"2002-01-25" 38.98 39.639999 38.700001 39.16 8516200 26.968379
"2002-01-28" 39.450001 39.869999 38.709999 38.959999 8097600 26.830644
"2002-01-29" 38.5 38.900002 37.950001 37.950001 11849500 26.135087
"2002-01-30" 37.950001 38.73 37.799999 38.689999 11733400 26.644703
"2002-01-31" 38.509998 39.049999 38.299999 39.049999 11115000 26.892625
"2002-02-01" 39.150002 39.200001 38.799999 39 9518300 26.858192
"2002-02-04" 39.099998 39.200001 38.259998 38.349998 10086100 26.410554
"2002-02-05" 38.599998 38.900002 37.849998 38.330002 10948500 26.396783
"2002-02-06" 38.34 38.98 38.130001 38.919998 10385500 26.803097
"2002-02-07" 38.689999 38.990002 38.209999 38.299999 9027100 26.532919
"2002-02-08" 38.049999 38.360001 37.990002 38.290001 8731100 26.525993
"2002-02-11" 38.290001 38.91 37.959999 38.5 8757900 26.671473
"2002-02-12" 38.68 38.740002 37.599998 38.400002 7334000 26.602198
"2002-02-13" 38.5 38.669998 38.119999 38.639999 10065900 26.76846
"2002-02-14" 38.98 39.400002 38.669998 39 10044600 27.017856
"2002-02-15" 39.18 39.400002 38.900002 38.900002 10471300 26.94858
"2002-02-19" 38.900002 39.439999 38.720001 38.77 9863600 26.85852
"2002-02-20" 38.880001 38.990002 38.450001 38.990002 7279900 27.010929
"2002-02-21" 39.450001 39.740002 39.060001 39.150002 12312000 27.121772
"2002-02-22" 39.400002 40.959999 39.049999 40.720001 17838900 28.209413
"2002-02-25" 40.849998 41.150002 40.619999 41 11503400 28.403387
"2002-02-26" 41 41.110001 40.599998 40.720001 10048000 28.209413
"2002-02-27" 40.919998 41.540001 40.580002 40.919998 13939600 28.347964
"2002-02-28" 41.400002 41.799999 41.25 41.299999 12889700 28.611216
"2002-03-01" 41.75 42 41.650002 42 12683700 29.096152
"2002-03-04" 42.150002 42.700001 42.110001 42.650002 11899900 29.546451
"2002-03-05" 42.5 42.900002 42.189999 42.5 10761400 29.442535
"2002-03-06" 42.549999 43.48 42.380001 43.209999 14752500 29.934398
"2002-03-07" 43.349998 43.349998 42.599998 42.889999 11770000 29.712713
"2002-03-08" 43.5 43.52 42.669998 42.91 10804100 29.726569
"2002-03-11" 43.25 43.779999 43.18 43.490002 12173400 30.128374
"2002-03-12" 43.59 44 43.459999 44 12907500 30.481683
"2002-03-13" 43.950001 44.09 42.950001 43.119999 14394400 29.872049
"2002-03-14" 43.439999 43.450001 43.009998 43.240002 8734500 29.955183
"2002-03-15" 43.5 43.98 43.310001 43.610001 16069300 30.211505
"2002-03-18" 43.75 43.990002 43.34 43.740002 8586400 30.301566
"2002-03-19" 43.98 43.98 43.52 43.799999 8110200 30.34313
"2002-03-20" 43.639999 43.669998 43.330002 43.529999 8208600 30.156083
"2002-03-21" 43.669998 43.689999 43.200001 43.529999 7374000 30.156083
"2002-03-22" 43.5 43.66 43.119999 43.470001 9326600 30.114519
"2002-03-25" 43.220001 43.310001 42.84 42.849998 9524500 29.685002
"2002-03-26" 42.950001 43.75 42.950001 43.740002 11368000 30.301566
"2002-03-27" 43.580002 44.150002 43.580002 43.950001 11202200 30.447046
"2002-03-28" 44.049999 44.290001 43.709999 43.830002 9657600 30.363915
"2002-04-01" 44.200001 44.32 43.799999 43.830002 8932900 30.363915
"2002-04-02" 43.900002 44.57 43.869999 44.380001 8986700 30.744935
"2002-04-03" 44.380001 44.400002 43.400002 43.689999 12815300 30.266925
"2002-04-04" 44.099998 44.099998 42.950001 43.150002 13766200 29.892834
"2002-04-05" 43.099998 43.970001 42.25 42.630001 11357400 29.532595
"2002-04-08" 43.349998 43.689999 43.029999 43.240002 9313100 29.955183
"2002-04-09" 42.700001 42.91 42.470001 42.720001 9255600 29.594944
"2002-04-10" 42.5 43.18 42.5 43.18 10407300 29.913616
"2002-04-11" 43.130001 43.139999 42.34 42.400002 8666900 29.37326
"2002-04-12" 41.950001 42.099998 41.25 41.299999 13028800 28.611216
"2002-04-15" 42.099998 42.299999 41.599998 41.599998 11332300 28.819045
"2002-04-16" 41.990002 42.5 41.900002 42.279999 10538700 29.290126
"2002-04-17" 42.48 42.740002 41.919998 42.220001 9391500 29.248562
"2002-04-18" 42.52 42.75 42.049999 42.459999 9623300 29.414824
"2002-04-19" 42.459999 42.650002 42.060001 42.52 8592400 29.456391
"2002-04-22" 42.450001 42.5 41.639999 41.849998 8650900 28.992237
"2002-04-23" 40.5 41.560001 40.419998 41.349998 19170900 28.645854
"2002-04-24" 41.049999 41.169998 40.200001 40.299999 13102000 27.91845
"2002-04-25" 40.099998 40.75 40.009998 40.540001 11666000 28.084715
"2002-04-26" 40.599998 40.709999 39.799999 40 10046600 27.710621
"2002-04-29" 40 40.360001 39.599998 39.700001 10034600 27.502792
"2002-04-30" 40 40.700001 39.889999 40.169998 12714700 27.82839
"2002-05-01" 39.900002 40.689999 39.689999 40.689999 9875800 28.188629
"2002-05-02" 40.59 40.849998 40.310001 40.799999 9258500 28.264833
"2002-05-03" 40.950001 41.130001 40.209999 40.59 11052000 28.119353
"2002-05-06" 40.119999 40.169998 39.119999 39.25 9591800 27.191047
"2002-05-07" 39.490002 39.540001 39.029999 39.099998 8866500 27.087131
"2002-05-08" 38.849998 40.150002 38.849998 40.009998 12585200 27.717548
"2002-05-09" 39.75 39.849998 39.25 39.360001 8352500 27.424906
"2002-05-10" 39.799999 39.799999 38.75 38.959999 9037300 27.146196
"2002-05-13" 38.82 40.099998 38.68 40.009998 8910800 27.877805
"2002-05-14" 40.470001 40.779999 40.07 40.580002 9816600 28.274967
"2002-05-15" 40 40.25 39.509998 39.709999 9883100 27.668774
"2002-05-16" 39.950001 40.380001 39.939999 40.27 7911800 28.058967
"2002-05-17" 40.279999 40.369999 39.740002 40.200001 9978700 28.010193
"2002-05-20" 39.950001 40 39.5 39.59 8056800 27.585163
"2002-05-21" 39.790001 40.220001 39.73 39.77 9555500 27.710582
"2002-05-22" 40.02 40.59 39.84 40.43 8328600 28.17045
"2002-05-23" 40.75 41.029999 40.299999 40.900002 11039400 28.497934
"2002-05-24" 41 41.099998 40.009998 40.23 7827400 28.031096
"2002-05-28" 40 40.099998 39.549999 39.84 8668600 27.759355
"2002-05-29" 39.700001 40.419998 39.509998 40.299999 9989900 28.079869
"2002-05-30" 39.849998 40.299999 39.119999 39.349998 13837500 27.417936
"2002-05-31" 39.599998 40.439999 39.580002 39.93 12150200 27.822065
"2002-06-03" 40 40.169998 38.990002 39.080002 10263900 27.229811
"2002-06-04" 39.07 39.639999 38.740002 39.23 10105900 27.334325
"2002-06-05" 38.98 39.700001 38.709999 39.560001 12714700 27.56426
"2002-06-06" 39.98 40.169998 38.91 39.150002 10671400 27.278584
"2002-06-07" 39.150002 39.799999 39.110001 39.419998 10863500 27.46671
"2002-06-10" 39.419998 39.549999 38.959999 39.130001 7657000 27.264649
"2002-06-11" 39.73 39.740002 38.93 39.029999 10123900 27.19497
"2002-06-12" 39.200001 39.950001 39.139999 39.700001 11070400 27.661808
"2002-06-13" 39.349998 39.900002 39.220001 39.360001 9612100 27.424906
"2002-06-14" 39.299999 39.349998 38.5 39.150002 10659300 27.278584
"2002-06-17" 39.450001 40.200001 39.349998 40.029999 10600800 27.891741
"2002-06-18" 40 40.169998 39.689999 39.93 8531000 27.822065
"2002-06-19" 39.950001 40.07 38.990002 39.369999 8469900 27.431872
"2002-06-20" 39.41 40.080002 39.41 39.740002 12189700 27.689679
"2002-06-21" 39 39.98 39 39.25 24886600 27.34826
"2002-06-24" 39.25 40.119999 39.25 40 13250200 27.870839
"2002-06-25" 40.25 40.580002 39.34 39.599998 13526300 27.592129
"2002-06-26" 39.599998 39.799999 38.900002 39.450001 14191000 27.487615
"2002-06-27" 39.740002 40.25 39.299999 40.25 11142300 28.045031
"2002-06-28" 40.099998 41.02 40.07 40.919998 13780900 28.511867
"2002-07-01" 40.77 41.099998 40.48 40.650002 10499000 28.323741
"2002-07-02" 40.799999 40.849998 39.799999 40.16 11871500 27.982322
"2002-07-03" 40.150002 40.369999 39.619999 39.91 10466200 27.808129
"2002-07-05" 39.950001 40.52 39.790001 40.52 5859600 28.23316
"2002-07-08" 40.349998 40.639999 40.16 40.360001 9932500 28.121677
"2002-07-09" 40.349998 40.529999 39.700001 39.799999 10620500 27.731484
"2002-07-10" 40.25 40.27 37.700001 38.23 17564900 26.637554
"2002-07-11" 38.23 38.5 37.060001 37.099998 20845000 25.850202
"2002-07-12" 37.259998 37.450001 36.150002 36.529999 16154100 25.453043
"2002-07-15" 36.099998 36.299999 33.869999 35.75 23645400 24.909562
"2002-07-16" 35.009998 35.939999 34.52 35.200001 19740700 24.526339
"2002-07-17" 35.900002 36.389999 35.299999 35.610001 16858000 24.812015
"2002-07-18" 35.759998 36.389999 34.5 34.75 15296800 24.212791
"2002-07-19" 33.650002 34.490002 31.700001 32.400002 27638900 22.57538
"2002-07-22" 32.400002 32.700001 29.75 30.27 36083000 21.091257
"2002-07-23" 30.700001 31.25 29.99 30.92 33082700 21.544158
"2002-07-24" 30.9 34.150002 30.5 33.93 39491200 23.641439
"2002-07-25" 33.939999 34.700001 33.09 33.900002 26839400 23.620537
"2002-07-26" 34 35.200001 33.75 35.09 15832500 24.449693
"2002-07-29" 35.900002 36.439999 35.34 36.330002 16119400 25.31369
"2002-07-30" 36.369999 36.369999 35.200001 35.669998 17310000 24.853819
"2002-07-31" 35.52 36.880001 35.25 36.759998 18178800 25.6133
"2002-08-01" 35.25 35.790001 33.509998 33.650002 21654000 23.446344
"2002-08-02" 33.849998 34.25 32.799999 33.610001 16048500 23.418473
"2002-08-05" 33.650002 34.240002 32.32 32.5 12727000 22.645056
"2002-08-06" 33.150002 34.25 33.07 33.400002 13252700 23.272151
"2002-08-07" 33.75 34.400002 33 34.299999 13860900 23.899244
"2002-08-08" 34.310001 36.009998 34.099998 36 15591700 25.083755
"2002-08-09" 35.77 36.299999 34.950001 36.099998 12980800 25.315165
"2002-08-12" 35.27 35.950001 35.099998 35.73 9439000 25.055703
"2002-08-13" 35.099998 35.900002 34.799999 34.84 9547400 24.43159
"2002-08-14" 35.400002 36.5 34.91 36.389999 11688300 25.518529
"2002-08-15" 36.799999 37.369999 36.580002 37.139999 11510300 26.044467
"2002-08-16" 37.09 37.23 36.509998 36.849998 11337900 25.841104
"2002-08-19" 36.549999 37.279999 36.450001 37.16 9356000 26.058493
"2002-08-20" 36.91 37.060001 35.610001 36.18 11069800 25.371267
"2002-08-21" 36.279999 36.619999 35.799999 36.439999 11093700 25.553591
"2002-08-22" 36.439999 37.240002 36.34 37.029999 9142900 25.967329
"2002-08-23" 36.799999 36.849998 35.860001 36.150002 7933400 25.35023
"2002-08-26" 36.200001 36.919998 35.950001 36.669998 7253700 25.714878
"2002-08-27" 37.450001 37.799999 36.439999 36.900002 12466500 25.876168
"2002-08-28" 36.349998 36.639999 35.32 35.619999 9397500 24.978565
"2002-08-29" 35.02 35.400002 34.650002 35.389999 9310000 24.817278
"2002-08-30" 34.75 36.200001 34.75 35.450001 9368500 24.859354
"2002-09-03" 34.25 34.700001 33.41 33.619999 14548800 23.576063
"2002-09-04" 33.689999 34.040001 32.509998 33.82 13640900 23.716314
"2002-09-05" 33.060001 34.099998 32.950001 33.77 11370000 23.681252
"2002-09-06" 34.709999 34.91 33.98 34.310001 10377600 24.059928
"2002-09-09" 34.25 34.5 33.650002 34 9958300 23.842539
"2002-09-10" 34.389999 34.849998 34.18 34.790001 8178000 24.396528
"2002-09-11" 35 35.799999 34.470001 34.599998 7353100 24.263289
"2002-09-12" 34.43 34.43 33.5 33.59 9552000 23.555026
"2002-09-13" 33.59 34.25 32.799999 34.080002 9357400 23.89864
"2002-09-16" 33.830002 34.470001 33.700001 34.400002 7673900 24.123041
"2002-09-17" 34.400002 34.400002 32.970001 33.07 12224900 23.190375
"2002-09-18" 33 33.869999 32.759998 33.200001 10012900 23.281539
"2002-09-19" 32.560001 33.279999 32.220001 32.360001 10140000 22.692488
"2002-09-20" 32.59 33.080002 32.5 32.869999 21231700 23.050125
"2002-09-23" 32.619999 33.259998 32.490002 32.720001 10427600 22.944938
"2002-09-24" 32.5 32.57 31.799999 31.950001 13701000 22.404975
"2002-09-25" 32.880001 32.939999 31.700001 32.610001 12000200 22.8678
"2002-09-26" 33.349998 34.299999 32.5 34.150002 13715800 23.947728
"2002-09-27" 33.900002 34.259998 32.790001 32.82 12682200 23.015063
"2002-09-30" 32.82 32.82 31.18 31.9 19363000 22.369911
"2002-10-01" 32.18 33.919998 32.029999 33.919998 16805900 23.786438
"2002-10-02" 33.099998 34.52 32.25 32.650002 19597200 22.895851
"2002-10-03" 32.849998 33.790001 32.650002 33.18 18259400 23.267513
"2002-10-04" 33.400002 33.790001 32.68 33.060001 15938100 23.183364
"2002-10-07" 33 34.400002 33 33.189999 13892400 23.274525
"2002-10-08" 33.700001 33.700001 32.419998 32.700001 17219700 22.930913
"2002-10-09" 32.099998 33.5 32.07 32.830002 17765000 23.022077
"2002-10-10" 33.080002 33.830002 32.529999 33.790001 16141900 23.695277
"2002-10-11" 34.009998 34.740002 33.68 34.540001 11921300 24.221215
"2002-10-14" 34.5 34.990002 34.23 34.93 8033300 24.494703
"2002-10-15" 35.25 36.32 35.200001 36.299999 18042600 25.455416
"2002-10-16" 36.299999 36.439999 35.48 35.529999 13574500 24.915452
"2002-10-17" 36.349998 36.5 35.75 36.299999 10699300 25.455416
"2002-10-18" 36.049999 36.5 35.599998 36 12215000 25.245041
"2002-10-21" 35.75 36.299999 35.5 36 10410300 25.245041
"2002-10-22" 36.009998 36.009998 34.459999 35.18 13355000 24.670016
"2002-10-23" 34.650002 35.240002 33.970001 35.130001 12338700 24.634954
"2002-10-24" 35.5 35.560001 34.32 34.669998 9756800 24.312376
"2002-10-25" 34.200001 35.150002 34.139999 35.110001 11126200 24.620928
"2002-10-28" 34.860001 35.139999 34.220001 34.639999 8998200 24.291339
"2002-10-29" 33.5 34.110001 32.57 33.23 15179700 23.302575
"2002-10-30" 33.450001 34.189999 33.299999 34.080002 14989100 23.89864
"2002-10-31" 34.32 35.240002 33.110001 33.66 19459100 23.604114
"2002-11-01" 33.799999 34.84 33.720001 34.66 12021700 24.305365
"2002-11-04" 34.5 34.75 34.02 34.259998 12400600 24.024863
"2002-11-05" 34.509998 35.849998 34.299999 35.580002 13838300 24.950517
"2002-11-06" 35.349998 35.48 34.200001 35.110001 13006800 24.620928
"2002-11-07" 34.950001 35.099998 34.009998 34.48 10042900 24.338577
"2002-11-08" 34.700001 34.799999 34.41 34.610001 9743200 24.430342
"2002-11-11" 34.650002 34.84 33.599998 33.869999 8758800 23.907993
"2002-11-12" 34.25 34.59 33.779999 34.040001 10448700 24.027993
"2002-11-13" 34.150002 34.369999 33 33.400002 12262900 23.576233
"2002-11-14" 33.950001 34.849998 33.830002 34.5 13057100 24.352695
"2002-11-15" 34.25 34.990002 34.220001 34.849998 11186000 24.59975
"2002-11-18" 35.009998 35.279999 34.529999 34.970001 8947500 24.684457
"2002-11-19" 35 35.48 34.860001 35.200001 9911900 24.846808
"2002-11-20" 34.900002 35.400002 34.849998 35.240002 10245800 24.875044
"2002-11-21" 35.380001 35.400002 34.599998 34.860001 12584600 24.606811
"2002-11-22" 34.810001 34.84 34.049999 34.220001 14077300 24.155051
"2002-11-25" 34.099998 34.740002 33.919998 34.599998 9496300 24.423281
"2002-11-26" 34.099998 34.369999 33.82 33.959999 11773100 23.971522
"2002-11-27" 34.549999 35.029999 34.25 34.959999 10478900 24.677397
"2002-11-29" 34.98 34.98 34.630001 34.799999 5203700 24.564457
"2002-12-02" 35.150002 35.400002 34.099998 34.580002 11803800 24.409166
"2002-12-03" 34.299999 35.07 34.299999 34.900002 12990600 24.635046
"2002-12-04" 34.91 35.169998 34.169998 34.77 13499200 24.543282
"2002-12-05" 34.77 34.900002 34.41 34.77 11348800 24.543282
"2002-12-06" 34.400002 35.150002 34.34 35.150002 12631000 24.811515
"2002-12-09" 35.150002 35.349998 34.389999 34.509998 12036000 24.359753
"2002-12-10" 34.299999 35.080002 34.25 35.040001 9500900 24.733868
"2002-12-11" 35.150002 35.380001 34.650002 35.02 9995200 24.71975
"2002-12-12" 35 35.07 34.66 34.880001 9573800 24.620928
"2002-12-13" 34.630001 35.540001 34.52 35.040001 15616600 24.733868
"2002-12-16" 35.400002 36.060001 35.299999 35.860001 13512600 25.312686
"2002-12-17" 35.900002 36.049999 35.200001 35.52 11299500 25.072688
"2002-12-18" 35.380001 35.639999 35.009998 35.540001 12531800 25.086806
"2002-12-19" 35.150002 35.580002 34.91 35.150002 11564100 24.811515
"2002-12-20" 35.650002 35.799999 35.119999 35.700001 20709100 25.199746
"2002-12-23" 36.049999 36.220001 35.650002 35.75 10108900 25.235039
"2002-12-24" 35.75 35.900002 35.400002 35.419998 4196900 25.002099
"2002-12-26" 35.619999 35.959999 35.209999 35.32 7451900 24.931512
"2002-12-27" 35.349998 35.52 34.599998 34.639999 10271000 24.451517
"2002-12-30" 34.880001 35.099998 34.720001 34.75 13358300 24.529164
"2002-12-31" 34.740002 35 34.209999 34.939999 11602600 24.663279
"2003-01-02" 35 35.549999 34.970001 35.470001 12798800 25.037395
"2003-01-03" 35.25 35.630001 35.200001 35.5 9221900 25.05857
"2003-01-06" 35.450001 36.599998 35.41 36.380001 11925100 25.679741
"2003-01-07" 36.049999 36.060001 35.139999 35.150002 14600300 24.811515
"2003-01-08" 35.150002 35.189999 34.810001 35 12677600 24.705633
"2003-01-09" 35.099998 35.849998 35.099998 35.740002 11459700 25.227981
"2003-01-10" 35.349998 35.700001 35.099998 35.240002 11082500 24.875044
"2003-01-13" 35.189999 35.360001 34.880001 35.099998 10181400 24.776219
"2003-01-14" 34.98 35.450001 34.849998 35.419998 9594700 25.002099
"2003-01-15" 35.400002 35.41 34.75 34.93 11802500 24.656222
"2003-01-16" 35.18 35.439999 34.889999 35.09 10829300 24.769162
"2003-01-17" 35.09 35.09 34.700001 34.720001 10826900 24.507988
"2003-01-21" 34.41 34.549999 33.900002 33.919998 12169800 23.943286
"2003-01-22" 33.759998 34.099998 33.389999 33.490002 15991200 23.639762
"2003-01-23" 33.349998 33.630001 33.209999 33.41 10857800 23.583291
"2003-01-24" 33.200001 33.32 32.400002 32.689999 12763400 23.07506
"2003-01-27" 32.5 32.849998 31.58 31.82 14653000 22.460949
"2003-01-28" 32.25 32.939999 32.049999 32.66 15268600 23.053885
"2003-01-29" 33.450001 34.25 32.959999 33.849998 17058100 23.893875
"2003-01-30" 34.43 34.439999 33.189999 33.23 16315000 23.456233
"2003-01-31" 33.23 34.360001 32.990002 34.150002 16386900 24.10564
"2003-02-03" 34.16 34.669998 34.029999 34.630001 12181700 24.44446
"2003-02-04" 34.5 34.779999 33.849998 34.630001 12801300 24.44446
"2003-02-05" 34.98 35.09 33.950001 34.130001 12156500 24.091522
"2003-02-06" 33.700001 33.77 33.169998 33.610001 11956900 23.885429
"2003-02-07" 33.849998 33.900002 33.060001 33.349998 9300500 23.700654
"2003-02-10" 33.549999 33.740002 33.16 33.610001 10395000 23.885429
"2003-02-11" 33.849998 33.860001 33.009998 33.369999 9983900 23.714868
"2003-02-12" 33.369999 33.450001 32.689999 32.700001 9607600 23.238724
"2003-02-13" 32.700001 33.330002 32.32 33.130001 11359900 23.54431
"2003-02-14" 33.049999 33.490002 32.599998 33.439999 12265900 23.764614
"2003-02-18" 33.700001 34.09 33.360001 33.75 12118700 23.984921
"2003-02-19" 33.759998 33.93 33.470001 33.779999 9364800 24.00624
"2003-02-20" 34 34.139999 33.450001 33.630001 9317900 23.899642
"2003-02-21" 33.950001 34.279999 33.529999 34.18 13706200 24.290507
"2003-02-24" 33.93 34.400002 33.82 34 12191800 24.162587
"2003-02-25" 33.650002 34.189999 33.540001 34.139999 13866500 24.26208
"2003-02-26" 33.91 34.139999 33.630001 33.84 12328300 24.048881
"2003-02-27" 33.939999 34.299999 33.810001 33.98 12705200 24.148374
"2003-02-28" 34.150002 34.43 33.919998 34.02 12936600 24.176801
"2003-03-03" 34.389999 34.73 34.200001 34.459999 12094000 24.489492
"2003-03-04" 34.700001 34.740002 34.169998 34.23 10453100 24.32604
"2003-03-05" 34.23 34.919998 34.220001 34.919998 12192000 24.816397
"2003-03-06" 34.75 34.860001 34.41 34.560001 12140800 24.56056
"2003-03-07" 34.099998 34.880001 34.080002 34.790001 13199300 24.724013
"2003-03-10" 34.790001 34.880001 34.349998 34.349998 11639200 24.411319
"2003-03-11" 34.75 34.939999 34.549999 34.57 13179300 24.567666
"2003-03-12" 34.57 34.57 33.23 34.060001 18850500 24.205228
"2003-03-13" 34.380001 34.639999 33.919998 34.490002 13468400 24.510814
"2003-03-14" 34.549999 34.799999 34.040001 34.389999 15109200 24.439746
"2003-03-17" 34.450001 35.25 34.32 35.049999 17120900 24.908784
"2003-03-18" 34.98 35.25 34.619999 35.25 12781400 25.050918
"2003-03-19" 35.299999 35.73 35.209999 35.59 12074500 25.292544
"2003-03-20" 35.369999 35.889999 35.259998 35.59 12171300 25.292544
"2003-03-21" 36 36.009998 35.57 36 14987200 25.583916
"2003-03-24" 35.950001 36.009998 35.299999 35.310001 12115300 25.093559
"2003-03-25" 35.650002 36.150002 35.549999 35.669998 11220700 25.349395
"2003-03-26" 35.75 36.119999 35.73 35.860001 13101600 25.484423
"2003-03-27" 35.700001 36.150002 35.52 35.919998 10586700 25.527062
"2003-03-28" 35.619999 36.200001 35.619999 36.029999 8197300 25.605235
"2003-03-31" 35.450001 35.650002 34.869999 34.950001 14409200 24.837719
"2003-04-01" 35.25 35.849998 35.130001 35.650002 11611000 25.335185
"2003-04-02" 35.950001 35.990002 35.610001 35.700001 9436800 25.370717
"2003-04-03" 35.709999 35.84 34.939999 35.049999 12929200 24.908784
"2003-04-04" 35.259998 35.57 35.200001 35.52 10387200 25.242797
"2003-04-07" 35.98 36 35 35.049999 11947700 24.908784
"2003-04-08" 35 35.080002 34.450001 34.580002 12540700 24.574774
"2003-04-09" 34.900002 35.209999 34.400002 34.470001 11925300 24.4966
"2003-04-10" 34.490002 34.799999 34.32 34.68 8725400 24.645839
"2003-04-11" 34.599998 34.900002 34.200001 34.330002 9260300 24.397108
"2003-04-14" 34.259998 34.91 34.259998 34.869999 8152000 24.780864
"2003-04-15" 34.889999 35.099998 34.610001 35.049999 8858200 24.908784
"2003-04-16" 35.169998 35.169998 34.48 34.689999 9622300 24.652945
"2003-04-17" 34.470001 35.060001 34.470001 35.029999 9032300 24.894571
"2003-04-21" 35.099998 35.16 34.700001 34.869999 8200400 24.780864
"2003-04-22" 34.689999 35.57 34.5 35.419998 11554900 25.171729
"2003-04-23" 35.169998 35.34 34.810001 35.34 12681600 25.114878
"2003-04-24" 35.049999 35.330002 34.900002 35.130001 8994600 24.965639
"2003-04-25" 35 35.009998 34.5 34.790001 11468800 24.724013
"2003-04-28" 34.880001 35.599998 34.82 35.41 11482100 25.164624
"2003-04-29" 35.25 35.400002 34.700001 34.830002 11393000 24.75244
"2003-04-30" 34.720001 35.299999 34.689999 35.200001 20392200 25.015385
"2003-05-01" 35.32 35.77 34.990002 35.48 13476700 25.21437
"2003-05-02" 35.48 36.09 35.48 36.040001 12745600 25.612343
"2003-05-05" 36.150002 36.209999 35.400002 35.450001 12596200 25.193051
"2003-05-06" 35.48 35.669998 35.060001 35.200001 14761700 25.015385
"2003-05-07" 35.209999 35.599998 35.110001 35.41 9740600 25.164624
"2003-05-08" 35.200001 35.709999 35.130001 35.34 9054400 25.114878
"2003-05-09" 35.330002 35.560001 35.169998 35.470001 8604500 25.386856
"2003-05-12" 35.369999 35.599998 35.209999 35.549999 12257500 25.444112
"2003-05-13" 35.59 35.66 35.32 35.529999 11035700 25.429797
"2003-05-14" 35.57 35.630001 35.119999 35.209999 10511500 25.200765
"2003-05-15" 35.32 35.439999 35.080002 35.290001 8949800 25.258024
"2003-05-16" 35.299999 35.560001 35.23 35.450001 11237700 25.372541
"2003-05-19" 35.169998 35.299999 35.02 35.040001 9147100 25.079093
"2003-05-20" 35.189999 35.490002 35.119999 35.32 10327700 25.279495
"2003-05-21" 35.32 35.830002 35.080002 35.790001 14260600 25.615888
"2003-05-22" 35.639999 35.970001 35.59 35.950001 12442200 25.730404
"2003-05-23" 35.849998 36.310001 35.720001 35.98 9475200 25.751875
"2003-05-27" 35.799999 36.77 35.75 36.709999 15413000 26.274356
"2003-05-28" 36.509998 36.689999 36.200001 36.450001 11783600 26.088268
"2003-05-29" 36.450001 36.580002 35.82 35.970001 10919500 25.744719
"2003-05-30" 35.970001 36.48 35.950001 36.400002 12885000 26.052482
"2003-06-02" 36.529999 36.75 36.360001 36.580002 11442600 26.181314
"2003-06-03" 36.73 36.98 36.549999 36.98 11542200 26.467603
"2003-06-04" 36.970001 37.470001 36.880001 37.400002 12381100 26.76821
"2003-06-05" 37.299999 37.299999 36.779999 37.16 10907400 26.596434
"2003-06-06" 37.290001 37.709999 37.150002 37.34 12194000 26.725265
"2003-06-09" 37.259998 37.599998 37.209999 37.459999 8042400 26.811152
"2003-06-10" 37.599998 37.639999 37.23 37.540001 9069100 26.868411
"2003-06-11" 37.75 38.200001 37.709999 38.200001 12358100 27.340791
"2003-06-12" 38.200001 38.450001 37.869999 38.200001 10611200 27.340791
"2003-06-13" 38.189999 38.25 37.450001 37.93 9909500 27.147545
"2003-06-16" 37.93 38.310001 37.73 38.310001 11095400 27.419522
"2003-06-17" 38.310001 38.310001 37.560001 37.669998 13476200 26.961454
"2003-06-18" 37.669998 37.720001 37.049999 37.34 12838200 26.725265
"2003-06-19" 37.299999 37.299999 36.849998 36.880001 11749900 26.396031
"2003-06-20" 36.98 37.200001 36.790001 36.889999 20441200 26.403187
"2003-06-23" 36.830002 36.990002 36.650002 36.939999 9594900 26.438973
"2003-06-24" 36.939999 37 36.75 36.900002 13179500 26.410346
"2003-06-25" 36.84 37.220001 36.599998 36.66 11589700 26.23857
"2003-06-26" 36.450001 36.799999 36.310001 36.700001 9045000 26.2672
"2003-06-27" 36.630001 36.77 36.209999 36.369999 8980400 26.031009
"2003-06-30" 36.43 36.610001 35.91 35.91 13997200 25.701775
"2003-07-01" 35.950001 36.299999 35.549999 36.18 12560800 25.895021
"2003-07-02" 36.029999 36.290001 35.860001 36.279999 11313500 25.966593
"2003-07-03" 36.099998 36.25 35.799999 36.060001 6905200 25.809135
"2003-07-07" 36.099998 36.400002 36 36.049999 10999500 25.801976
"2003-07-08" 35.849998 36.009998 35.509998 35.650002 11209500 25.515687
"2003-07-09" 35.650002 35.950001 35.310001 35.860001 14858800 25.665989
"2003-07-10" 35.860001 35.860001 35.490002 35.5 13235700 25.408327
"2003-07-11" 35.32 35.790001 35.32 35.599998 9433600 25.479898
"2003-07-14" 35.619999 35.849998 35.25 35.299999 12027200 25.26518
"2003-07-15" 35.400002 35.400002 34.939999 35.189999 12376900 25.18645
"2003-07-16" 35.27 35.450001 34.91 34.919998 13334600 24.993203
"2003-07-17" 34.919998 35.330002 34.900002 35.200001 12737400 25.193609
"2003-07-18" 35.5 35.889999 35.169998 35.880001 13314700 25.680304
"2003-07-21" 35.799999 35.84 35.279999 35.380001 9359000 25.32244
"2003-07-22" 35.41 35.900002 35.259998 35.720001 9317400 25.565787
"2003-07-23" 35.720001 35.77 35.299999 35.669998 8493600 25.529999
"2003-07-24" 35.740002 35.93 35.209999 35.25 10877900 25.229395
"2003-07-25" 35.25 35.790001 35.169998 35.759998 10994400 25.594414
"2003-07-28" 35.700001 35.98 35.580002 35.75 14999300 25.587258
"2003-07-29" 35.75 35.810001 35.32 35.43 13576600 25.358226
"2003-07-30" 35.68 35.740002 35.32 35.32 11486200 25.279495
"2003-07-31" 35.869999 36.18 35.459999 35.580002 17034800 25.465586
"2003-08-01" 35.57 35.580002 35.209999 35.330002 13680100 25.286654
"2003-08-04" 35.5 35.740002 35.119999 35.610001 12784900 25.487057
"2003-08-05" 35.700001 35.84 35.310001 35.349998 11673200 25.300966
"2003-08-06" 35.400002 35.939999 35.25 35.75 13184200 25.587258
"2003-08-07" 35.610001 36.349998 35.610001 36.25 14103000 25.945122
"2003-08-08" 36.349998 36.610001 36.349998 36.52 13370600 26.138369
"2003-08-11" 36.5 36.779999 35.580002 36.52 9115700 26.318535
"2003-08-12" 36.75 36.75 36.349998 36.709999 8645100 26.45546
"2003-08-13" 36.799999 36.84 36.389999 36.5 8106200 26.304122
"2003-08-14" 36.75 36.950001 36.560001 36.939999 9590500 26.621211
"2003-08-15" 36.939999 36.939999 36.66 36.830002 6030300 26.541941
"2003-08-18" 36.860001 37.02 36.830002 36.919998 9160000 26.606798
"2003-08-19" 36.880001 37.099998 36.450001 36.68 9648300 26.433841
"2003-08-20" 36.5 36.919998 36.459999 36.799999 6918400 26.520319
"2003-08-21" 36.98 37.139999 36.700001 37.049999 8796900 26.700485
"2003-08-22" 37.02 37.25 36.5 36.529999 9335500 26.325741
"2003-08-25" 36.349998 36.810001 36.32 36.77 7210700 26.4987
"2003-08-26" 36.77 36.91 36.360001 36.830002 9078900 26.541941
"2003-08-27" 37.099998 37.25 37.049999 37.25 11703600 26.844617
"2003-08-28" 37.360001 37.57 36.990002 37.549999 12248200 27.060815
"2003-08-29" 37.549999 37.740002 37.299999 37.700001 8421400 27.168915
"2003-09-02" 37.790001 37.98 37.5 37.970001 10965000 27.363494
"2003-09-03" 37.98 38.200001 37.900002 38.080002 11289200 27.442767
"2003-09-04" 38 38.25 37.970001 38.16 10441200 27.500419
"2003-09-05" 38 38.130001 37.779999 37.970001 8708300 27.363494
"2003-09-08" 38.099998 38.5 37.900002 38.470001 8282000 27.723824
"2003-09-09" 38.25 38.400002 37.799999 38.110001 9348700 27.464386
"2003-09-10" 38.099998 38.200001 37.799999 38 9128900 27.385113
"2003-09-11" 38.099998 38.349998 37.939999 38 9576100 27.385113
"2003-09-12" 38 38.07 37.57 37.73 12423000 27.190534
"2003-09-15" 37.700001 37.77 37.459999 37.509998 7991500 27.031988
"2003-09-16" 37.369999 37.709999 37.27 37.709999 9303200 27.176121
"2003-09-17" 37.549999 37.549999 36.810001 36.84 14564500 26.549146
"2003-09-18" 36.75 37.139999 36.75 37.080002 10824700 26.722106
"2003-09-19" 36.849998 37.16 36.810001 36.990002 16882500 26.657247
"2003-09-22" 36.650002 36.799999 36.349998 36.720001 11773800 26.462668
"2003-09-23" 36.799999 37.099998 36.75 37.060001 9565900 26.707693
"2003-09-24" 37.380001 37.490002 36.830002 36.900002 11743200 26.592387
"2003-09-25" 37.099998 37.439999 37 37.150002 11523700 26.772552
"2003-09-26" 37 37 36.549999 36.779999 9112500 26.505906
"2003-09-29" 36.779999 37.07 36.610001 37.02 8813300 26.678866
"2003-09-30" 36.77 36.970001 36.41 36.599998 11822200 26.376187
"2003-10-01" 36.919998 37.349998 36.599998 37.349998 13500900 26.916682
"2003-10-02" 37.349998 37.669998 37.009998 37.560001 8956800 27.068023
"2003-10-03" 37.900002 38.23 37.75 37.75 11383200 27.204948
"2003-10-06" 37.860001 38.169998 37.82 38.09 7229000 27.449972
"2003-10-07" 37.790001 38.389999 37.740002 38.34 9107400 27.630138
"2003-10-08" 38.27 38.360001 37.810001 38.040001 8165400 27.41394
"2003-10-09" 38.25 38.400002 37.84 37.950001 11186300 27.34908
"2003-10-10" 38.099998 38.43 38.049999 38.299999 8229000 27.601311
"2003-10-13" 38.369999 38.73 38.360001 38.48 8759700 27.73103
"2003-10-14" 38.450001 38.75 38.200001 38.740002 7902900 27.918403
"2003-10-15" 38.75 38.900002 38.299999 38.490002 9372600 27.738238
"2003-10-16" 38.490002 38.93 38.490002 38.91 8475900 28.040914
"2003-10-17" 38.91 38.91 38.52 38.66 9626300 27.860749
"2003-10-20" 38.66 38.790001 38.330002 38.619999 8157800 27.831922
"2003-10-21" 38.630001 38.689999 38.27 38.349998 11989100 27.637343
"2003-10-22" 37.799999 37.98 37.25 37.349998 21405100 26.916682
"2003-10-23" 37.099998 37.599998 36.950001 37.599998 11554200 27.096847
"2003-10-24" 37.119999 37.849998 37.119999 37.849998 9355400 27.277013
"2003-10-27" 37.810001 38.07 37.639999 37.740002 7462100 27.197742
"2003-10-28" 37.98 38.150002 37.619999 38 12176700 27.385113
"2003-10-29" 38 38.130001 37.009998 37.810001 9407400 27.248188
"2003-10-30" 37.310001 37.439999 36.119999 36.299999 25982900 26.159989
"2003-10-31" 36.450001 36.82 36.439999 36.580002 16705600 26.361776
"2003-11-03" 36.919998 36.990002 36.549999 36.68 11876500 26.433841
"2003-11-04" 36.52 36.700001 36.200001 36.32 15295300 26.174402
"2003-11-05" 36.240002 36.369999 35.93 36.029999 12435800 25.96541
"2003-11-06" 35.900002 36.049999 35.75 35.919998 12125600 25.886137
"2003-11-07" 35.900002 35.93 35.490002 35.560001 13687500 25.806309
"2003-11-10" 35.560001 35.849998 35.450001 35.759998 9488500 25.951449
"2003-11-11" 36.119999 36.279999 35.959999 36.049999 10420300 26.161906
"2003-11-12" 36.099998 36.25 35.919998 36.02 8794300 26.140136
"2003-11-13" 35.990002 36.34 35.900002 36.259998 9999600 26.314305
"2003-11-14" 36.349998 36.470001 35.400002 36 18263300 26.125621
"2003-11-17" 35.52 35.759998 35.369999 35.599998 10461200 25.835336
"2003-11-18" 35.549999 35.700001 35.139999 35.150002 12526900 25.508767
"2003-11-19" 35.060001 35.580002 35.049999 35.439999 14499800 25.719222
"2003-11-20" 35.25 36.299999 35.110001 35.310001 10228100 25.624881
"2003-11-21" 35.639999 35.700001 35.16 35.34 16137500 25.646652
"2003-11-24" 35.48 35.759998 35.400002 35.560001 13648900 25.806309
"2003-11-25" 35.5 35.950001 35.459999 35.82 9780500 25.994993
"2003-11-26" 35.900002 36.380001 35.84 36.279999 10033500 26.32882
"2003-11-28" 36.419998 36.43 36.130001 36.200001 4779200 26.270764
"2003-12-01" 36.5 36.700001 36.220001 36.389999 13145700 26.408648
"2003-12-02" 36.32 36.59 36.27 36.5 10813500 26.488477
"2003-12-03" 36.450001 36.689999 36.450001 36.540001 21433400 26.517506
"2003-12-04" 36.32 37.09 36.25 37.02 13984700 26.865848
"2003-12-05" 37.130001 37.130001 36.610001 36.779999 9917000 26.691676
"2003-12-08" 36.900002 37.48 36.860001 37.400002 12064100 27.141619
"2003-12-09" 37.700001 37.869999 37.529999 37.639999 12453700 27.315788
"2003-12-10" 37.82 37.869999 37.580002 37.790001 10492600 27.424646
"2003-12-11" 37.970001 38 37.759998 37.91 11813100 27.511731
"2003-12-12" 37.939999 38.119999 37.77 38.060001 7449200 27.620588
"2003-12-15" 37.91 38 37.599998 37.799999 11926200 27.431902
"2003-12-16" 37.950001 38.630001 37.860001 38.470001 12930300 27.91813
"2003-12-17" 38.630001 38.91 38.419998 38.880001 12796200 28.215672
"2003-12-18" 39 39.5 38.98 39.41 14683900 28.600298
"2003-12-19" 39.490002 39.66 39.299999 39.599998 17423600 28.738182
"2003-12-22" 39.349998 39.52 39.200001 39.470001 11379300 28.643842
"2003-12-23" 39.25 39.75 39.200001 39.75 10700500 28.84704
"2003-12-24" 39.619999 39.970001 39.560001 39.830002 4253700 28.905098
"2003-12-26" 39.810001 40.139999 39.810001 40.049999 4619200 29.064753
"2003-12-29" 40.099998 40.599998 40.09 40.580002 12274700 29.449382
"2003-12-30" 40.580002 40.970001 40.529999 40.68 9806300 29.521952
"2003-12-31" 40.93 41.130001 40.689999 41 11637000 29.75418
"2004-01-02" 41.02 41.220001 40.400002 40.630001 12180000 29.485667
"2004-01-05" 41.099998 41.630001 40.98 41.580002 14668100 30.175094
"2004-01-06" 41.52 41.549999 40.959999 41.299999 12364400 29.971893
"2004-01-07" 41.080002 41.25 40.540001 41 13561500 29.75418
"2004-01-08" 40.91 40.91 40.310001 40.900002 14608300 29.68161
"2004-01-09" 40.450001 40.59 40.02 40.290001 15826200 29.238925
"2004-01-12" 40.700001 40.889999 40.52 40.860001 10321800 29.652581
"2004-01-13" 40.869999 40.98 40.43 40.68 9365500 29.521952
"2004-01-14" 40.580002 40.709999 40.310001 40.68 8539500 29.521952
"2004-01-15" 40.68 40.75 40.220001 40.279999 10256500 29.231667
"2004-01-16" 40.349998 40.5 40.080002 40.5 13305200 29.391324
"2004-01-20" 40.5 40.959999 40.5 40.880001 10790000 29.667095
"2004-01-21" 40.959999 41.459999 40.810001 41.43 11511800 30.066236
"2004-01-22" 41.43 41.5 40.950001 41.279999 9422700 29.957378
"2004-01-23" 41.349998 41.43 40.75 41.040001 11739000 29.783209
"2004-01-26" 41.049999 41.549999 40.880001 41.549999 9565700 30.153321
"2004-01-27" 41.43 41.77 41.110001 41.189999 10386700 29.892064
"2004-01-28" 41.400002 41.560001 40.41 40.810001 12189400 29.616296
"2004-01-29" 41.459999 41.59 41.16 41.470001 16666200 30.095265
"2004-01-30" 41.150002 41.25 40.57 40.790001 11082300 29.601781
"2004-02-02" 41.259998 41.259998 40.389999 40.689999 13964900 29.529208
"2004-02-03" 40.799999 40.799999 40.380001 40.41 10048500 29.32601
"2004-02-04" 40.049999 40.509998 40.049999 40.349998 12106600 29.282466
"2004-02-05" 40.48 40.549999 40.09 40.380001 9355100 29.304239
"2004-02-06" 40.23 40.560001 40.099998 40.509998 9928700 29.39858
"2004-02-09" 40.310001 40.900002 40.209999 40.73 8845600 29.741783
"2004-02-10" 40.580002 41.23 40.5 41.09 8722600 30.004662
"2004-02-11" 41.009998 41.98 40.98 41.919998 14555600 30.610742
"2004-02-12" 41.779999 42 41.549999 41.91 9826100 30.603441
"2004-02-13" 41.889999 42.150002 41.619999 41.91 11234500 30.603441
"2004-02-17" 42.200001 42.450001 42.130001 42.23 8597700 30.837111
"2004-02-18" 42.110001 42.279999 41.799999 41.799999 7767600 30.523117
"2004-02-19" 41.900002 42.380001 41.860001 41.950001 10518900 30.63265
"2004-02-20" 42.200001 42.450001 41.900002 42.029999 11256400 30.691066
"2004-02-23" 42.23 42.689999 42.150002 42.580002 9583000 31.092689
"2004-02-24" 42.5 42.599998 42.209999 42.310001 10385600 30.895529
"2004-02-25" 42.450001 42.75 42.290001 42.650002 10275000 31.143804
"2004-02-26" 42.619999 42.75 42.299999 42.310001 9332700 30.895529
"2004-02-27" 42.459999 42.73 42.110001 42.169998 13338600 30.793296
"2004-03-01" 42.580002 42.639999 42.310001 42.52 15990500 31.048874
"2004-03-02" 42.200001 42.380001 42.009998 42.040001 11886600 30.69837
"2004-03-03" 42.029999 42.040001 41.599998 41.900002 13615700 30.59614
"2004-03-04" 41.799999 41.869999 41.68 41.75 8363400 30.486606
"2004-03-05" 41.720001 42.560001 41.650002 42.490002 12789200 31.026969
"2004-03-08" 42.5 42.740002 42.400002 42.560001 10421600 31.078084
"2004-03-09" 42.349998 42.950001 42.32 42.779999 14112100 31.23873
"2004-03-10" 43 43.400002 42.43 42.43 18667900 30.983155
"2004-03-11" 42.299999 42.549999 41.139999 41.349998 14986100 30.194518
"2004-03-12" 41.450001 42.09 41.360001 42.029999 11271700 30.691066
"2004-03-15" 41.779999 42.290001 41.650002 41.779999 11621200 30.508512
"2004-03-16" 41.950001 42.25 41.689999 42.07 9720000 30.720276
"2004-03-17" 42.240002 42.630001 42.16 42.240002 9077700 30.844414
"2004-03-18" 42.099998 42.549999 41.959999 42.459999 10556900 31.00506
"2004-03-19" 42.209999 42.419998 41.470001 41.5 18987700 30.304052
"2004-03-22" 41.25 41.48 40.830002 40.939999 12364500 29.895129
"2004-03-23" 41.009998 41.200001 40.459999 40.759998 10905800 29.763689
"2004-03-24" 40.700001 40.939999 39.91 40.099998 13192300 29.281745
"2004-03-25" 40.200001 40.360001 40.009998 40.25 12703200 29.391279
"2004-03-26" 40.349998 41.139999 40.32 40.740002 11345400 29.749087
"2004-03-29" 40.869999 41.41 40.860001 41.09 9621800 30.004662
"2004-03-30" 41.41 41.66 41.259998 41.549999 10453100 30.340562
"2004-03-31" 41.650002 41.970001 41.43 41.59 12630500 30.369771
"2004-04-01" 41.900002 41.990002 41.43 41.52 11381200 30.318656
"2004-04-02" 41.990002 41.990002 41.599998 41.91 11270900 30.603441
"2004-04-05" 41.970001 42.330002 41.950001 42.25 8649100 30.851715
"2004-04-06" 42.060001 42.400002 42 42.189999 7449500 30.807901
"2004-04-07" 42.02 42.279999 41.880001 41.900002 10144700 30.59614
"2004-04-08" 42.23 42.93 42.16 42.450001 12242600 30.997759
"2004-04-12" 42.700001 43.369999 42.599998 43.110001 9950600 31.479703
"2004-04-13" 43.389999 43.439999 42.799999 42.82 12351400 31.267939
"2004-04-14" 42.580002 43.299999 42.509998 43.299999 11549600 31.618444
"2004-04-15" 43.299999 43.830002 42.5 43.68 12009400 31.895927
"2004-04-16" 43.740002 43.900002 43.549999 43.860001 10278000 32.027367
"2004-04-19" 43.849998 43.860001 43.470001 43.73 7110700 31.932438
"2004-04-20" 43.720001 43.720001 42.700001 43.299999 10363100 31.618444
"2004-04-21" 42.560001 42.990002 42.400002 42.950001 10862800 31.362868
"2004-04-22" 42.689999 43.549999 42.599998 43.299999 10243300 31.618444
"2004-04-23" 43.25 43.25 42.77 42.970001 7957300 31.377473
"2004-04-26" 43.25 43.439999 42.970001 43.009998 9476400 31.40668
"2004-04-27" 43.07 43.970001 43.060001 43.75 13363000 31.947042
"2004-04-28" 43.68 43.799999 43.119999 43.119999 11798800 31.487004
"2004-04-29" 43.25 43.720001 42.5 42.540001 13531100 31.063479
"2004-04-30" 42.900002 43.459999 42.549999 42.549999 13186400 31.07078
"2004-05-03" 42.900002 43.700001 42.830002 43.68 12381400 31.895927
"2004-05-04" 43.639999 43.889999 43.25 43.52 13133700 31.779093
"2004-05-05" 43.380001 44 43.209999 43.990002 13154500 32.122296
"2004-05-06" 43.900002 44.240002 43.509998 43.830002 11523100 32.005461
"2004-05-07" 43.5 43.799999 43.049999 43.25 10017200 31.581933
"2004-05-10" 42.630001 42.849998 41.59 42.049999 16300500 30.705671
"2004-05-11" 42.299999 42.639999 42 42.599998 11286400 31.308321
"2004-05-12" 42.27 43.029999 42.259998 43 13372400 31.602297
"2004-05-13" 42.650002 43.220001 42.549999 42.73 10251200 31.403863
"2004-05-14" 42.799999 43.560001 42.73 43.27 10644700 31.80073
"2004-05-17" 43.299999 43.540001 43.009998 43.049999 10229800 31.639043
"2004-05-18" 43.049999 43.060001 42.549999 42.689999 11444100 31.374465
"2004-05-19" 42.799999 43.119999 42.439999 42.599998 13681100 31.308321
"2004-05-20" 42.560001 43.07 42.52 42.73 8332400 31.403863
"2004-05-21" 42.98 43.279999 42.450001 42.599998 16860700 31.308321
"2004-05-24" 42.66 43.049999 42.5 42.799999 11629700 31.455309
"2004-05-25" 43 43.82 43 43.82 12634400 32.204945
"2004-05-26" 43.779999 43.82 43.279999 43.549999 10021700 32.006512
"2004-05-27" 43.650002 43.700001 43.009998 43.369999 10616600 31.874223
"2004-05-28" 43.099998 43.52 43.060001 43.25 10248800 31.786031
"2004-06-01" 43.5 43.849998 43.380001 43.700001 10000700 32.116753
"2004-06-02" 43.849998 43.990002 43.709999 43.779999 13583600 32.175547
"2004-06-03" 43.709999 43.950001 43.549999 43.549999 8656000 32.006512
"2004-06-04" 43.5 43.59 43.209999 43.369999 10021500 31.874223
"2004-06-07" 44 44 43.619999 44 10918000 32.337234
"2004-06-08" 43.990002 44.240002 43.720001 43.889999 12847800 32.25639
"2004-06-09" 43.349998 43.689999 43.099998 43.450001 11655300 31.933019
"2004-06-10" 43.650002 44.139999 43.619999 43.98 9130400 32.322535
"2004-06-14" 43.990002 44.07 43.709999 43.849998 9361500 32.226992
"2004-06-15" 44.009998 44.439999 43.93 44.080002 12675200 32.39603
"2004-06-16" 44.400002 44.860001 44.25 44.73 12110000 32.873738
"2004-06-17" 44.799999 44.900002 44.650002 44.77 9028200 32.903136
"2004-06-18" 44.77 44.98 44.650002 44.98 14795000 33.057472
"2004-06-21" 44.889999 45 44.650002 44.73 9680900 32.873738
"2004-06-22" 44.43 44.990002 44.400002 44.900002 10466000 32.998678
"2004-06-23" 44.91 45.470001 44.830002 45.459999 14556800 33.410241
"2004-06-24" 45.310001 45.529999 45.259998 45.27 10005300 33.270604
"2004-06-25" 45.279999 45.279999 44.25 44.25 21641100 32.520968
"2004-06-28" 44.5 44.619999 44 44.380001 13641200 32.616511
"2004-06-29" 44.25 44.75 44.23 44.57 10975800 32.756148
"2004-06-30" 44.52 44.630001 44.169998 44.41 13683200 32.638558
"2004-07-01" 44.529999 44.630001 44.200001 44.59 12630400 32.770847
"2004-07-02" 44.400002 44.889999 44.330002 44.720001 7989700 32.866389
"2004-07-06" 44.799999 45.099998 44.740002 45.099998 11357400 33.145664
"2004-07-07" 45.099998 45.369999 44.900002 45.369999 11595200 33.344097
"2004-07-08" 45.490002 45.529999 45.209999 45.32 10981200 33.307351
"2004-07-09" 45.450001 45.549999 45.220001 45.450001 8509900 33.402893
"2004-07-12" 45.25 45.48 45.139999 45.439999 7527800 33.395542
"2004-07-13" 45.099998 45.290001 44.849998 45.209999 8682200 33.226507
"2004-07-14" 44.950001 45.490002 44.950001 45.459999 8620600 33.410241
"2004-07-15" 45.369999 45.59 45.200001 45.32 7925200 33.307351
"2004-07-16" 45.700001 45.950001 45.48 45.830002 11447200 33.68217
"2004-07-19" 45.799999 46.09 44.400002 45.900002 9938200 33.733615
"2004-07-20" 45.740002 46.130001 45.740002 45.900002 9733100 33.733615
"2004-07-21" 45.779999 46.82 45.169998 45.169998 11539300 33.197109
"2004-07-22" 45.110001 45.650002 45.080002 45.389999 11032700 33.358796
"2004-07-23" 45.27 45.48 45.080002 45.32 8865800 33.307351
"2004-07-26" 45.27 45.549999 45.099998 45.330002 10234400 33.314702
"2004-07-27" 45.32 45.450001 45.150002 45.41 10804000 33.373495
"2004-07-28" 45.25 45.939999 44.599998 45.810001 14716500 33.667471
"2004-07-29" 46.060001 46.209999 45.759998 46.029999 13430300 33.829155
"2004-07-30" 46.130001 46.34 45.98 46.299999 10386000 34.027589
"2004-08-02" 46.290001 46.419998 45.860001 46.25 9796700 33.990842
"2004-08-03" 46.32 46.939999 46.310001 46.889999 13133400 34.461202
"2004-08-04" 46.860001 46.860001 46.139999 46.240002 13385800 33.983494
"2004-08-05" 46.25 46.330002 45.580002 45.830002 12025800 33.68217
"2004-08-06" 45.57 45.849998 45 45.119999 10955300 33.160363
"2004-08-09" 45.240002 46.040001 45.23 45.560001 11188000 33.483737
"2004-08-10" 45.509998 45.650002 45.119999 45.290001 11748100 33.285303
"2004-08-11" 45.150002 45.369999 44.5 45.130001 14620400 33.366631
"2004-08-12" 45 45.43 44.529999 44.560001 11114400 32.945204
"2004-08-13" 44.560001 45.119999 44.560001 44.919998 10270400 33.211366
"2004-08-16" 45.02 45.279999 44.860001 45.09 10626100 33.337056
"2004-08-17" 44.77 44.959999 44.200001 44.360001 12193200 32.797335
"2004-08-18" 44.400002 44.959999 44.32 44.810001 11676300 33.13004
"2004-08-19" 44.779999 45.18 44.759998 45.09 12140000 33.337056
"2004-08-20" 45.189999 45.650002 45.139999 45.25 11687200 33.455351
"2004-08-23" 45.450001 45.549999 44.849998 44.990002 9928700 33.263123
"2004-08-24" 44.990002 44.990002 44.509998 44.849998 10468600 33.159612
"2004-08-25" 44.959999 45.189999 44.900002 45.189999 11653300 33.410989
"2004-08-26" 45 45.389999 44.93 45.25 9745100 33.455351
"2004-08-27" 45.369999 45.580002 45.349998 45.439999 7397200 33.595826
"2004-08-30" 45.349998 45.689999 45.09 45.130001 8082100 33.366631
"2004-08-31" 45.240002 46.130001 45.240002 46.099998 12139600 34.083793
"2004-09-01" 46.200001 46.549999 46.029999 46.439999 11611800 34.33517
"2004-09-02" 46.709999 46.990002 46.450001 46.98 9095600 34.734417
"2004-09-03" 46.98 47.240002 46.880001 47.060001 11637000 34.793566
"2004-09-07" 47.07 47.25 46.650002 47.150002 14954000 34.860107
"2004-09-08" 47 47.23 46.950001 47.07 10237500 34.800958
"2004-09-09" 47.209999 47.549999 47.099998 47.48 11108200 35.10409
"2004-09-10" 47.59 47.639999 47.119999 47.369999 9276700 35.022761
"2004-09-13" 47.529999 47.68 47.369999 47.5 9492300 35.118877
"2004-09-14" 47.630001 47.779999 47.380001 47.470001 9744600 35.096697
"2004-09-15" 47.549999 47.759998 47.360001 47.43 11509200 35.067123
"2004-09-16" 47.310001 47.59 47.299999 47.549999 7683700 35.155844
"2004-09-17" 47.779999 48.560001 47.720001 48.369999 18770400 35.762106
"2004-09-20" 48.380001 48.619999 48.119999 48.209999 11671300 35.643811
"2004-09-21" 48.5 49.619999 48.490002 49.490002 16189600 36.590174
"2004-09-22" 49.200001 49.209999 48.709999 48.860001 13901800 36.124386
"2004-09-23" 48.099998 48.360001 47.68 47.759998 17358300 35.311105
"2004-09-24" 47.650002 48.029999 47.599998 47.830002 12711100 35.362862
"2004-09-27" 47.650002 48.27 47.650002 47.959999 12067500 35.458975
"2004-09-28" 48.150002 48.77 48.130001 48.529999 13271700 35.880401
"2004-09-29" 48.419998 49.790001 47.610001 48.150002 16320600 35.599452
"2004-09-30" 48.150002 48.380001 47.990002 48.330002 13737000 35.732534
"2004-10-01" 48.450001 48.959999 48.360001 48.889999 11307500 36.146566
"2004-10-04" 48.75 49.450001 48.52 48.919998 13297900 36.168745
"2004-10-05" 49.119999 49.52 49.099998 49.32 10938300 36.464484
"2004-10-06" 49.349998 50.029999 48.400002 50.029999 12856100 36.989418
"2004-10-07" 49.330002 50.459999 49.330002 49.740002 10731300 36.77501
"2004-10-08" 49.799999 50.240002 49.740002 49.84 10540200 36.848944
"2004-10-11" 50 50.040001 49.41 49.790001 7516100 36.811977
"2004-10-12" 49.549999 49.880001 49.330002 49.369999 9854400 36.501451
"2004-10-13" 48.950001 48.959999 48.18 48.48 14658700 35.843434
"2004-10-14" 48.540001 49.130001 48.529999 48.709999 11669900 36.013483
"2004-10-15" 48.950001 49.200001 48.650002 49.02 11018500 36.242681
"2004-10-18" 48.799999 49.16 48.700001 48.75 9196300 36.043058
"2004-10-19" 48.5 48.84 48.23 48.310001 11426100 35.717747
"2004-10-20" 48.299999 48.98 48.25 48.869999 12260300 36.131778
"2004-10-21" 48.849998 49.09 48.5 48.810001 11124800 36.08742
"2004-10-22" 48.889999 49.299999 48.630001 48.700001 10012500 36.006091
"2004-10-25" 48.599998 49.080002 48.52 48.810001 10414500 36.08742
"2004-10-26" 48.740002 49.389999 48.700001 49.389999 12625500 36.516238
"2004-10-27" 49.349998 49.380001 48.5 48.950001 13578400 36.190927
"2004-10-28" 48.599998 49.099998 48.25 48.610001 18310900 35.93955
"2004-10-29" 48.32 49.25 48.32 49.220001 14362400 36.390551
"2004-11-01" 49.400002 49.5 48.509998 48.82 13740100 36.094812
"2004-11-02" 48.560001 48.93 48.25 48.43 12039800 35.806468
"2004-11-03" 49 49.400002 48.580002 49.27 13050800 36.427517
"2004-11-04" 49.48 50.200001 49.450001 50.189999 15646000 37.107713
"2004-11-05" 50 50.43 49.759998 50.389999 14269300 37.255583
"2004-11-08" 50.349998 50.450001 49.959999 50.169998 10841900 37.092926
"2004-11-09" 49.810001 49.950001 49.259998 49.310001 12219100 36.654356
"2004-11-10" 49.310001 49.740002 48.900002 49.669998 11937600 36.921958
"2004-11-11" 49.549999 49.77 49.310001 49.66 8789200 36.914526
"2004-11-12" 49.5 50.5 49.43 50.419998 11398200 37.479467
"2004-11-15" 50.130001 50.18 49.16 49.580002 12708700 36.855059
"2004-11-16" 49.5 49.919998 49.400002 49.41 9986000 36.728689
"2004-11-17" 49.599998 50.150002 49.560001 50 11498300 37.167263
"2004-11-18" 50.130001 50.169998 49.799999 50.049999 9056100 37.20443
"2004-11-19" 50.099998 50.400002 49.990002 50.380001 13992400 37.449735
"2004-11-22" 50.380001 50.970001 50.299999 50.91 11662200 37.843707
"2004-11-23" 50.91 51.27 50.869999 51.200001 14183000 38.059278
"2004-11-24" 51.200001 51.5 51.060001 51.490002 9616200 38.274849
"2004-11-26" 51.59 52 51.59 51.650002 4497700 38.393784
"2004-11-29" 51.68 51.779999 50.82 51.369999 10090700 38.185645
"2004-11-30" 51.209999 51.720001 51.209999 51.25 12921800 38.096445
"2004-12-01" 51.259998 51.700001 50.84 51.150002 13623400 38.022111
"2004-12-02" 50.700001 50.880001 49.939999 50.169998 16075400 37.29363
"2004-12-03" 49.700001 50.439999 49.599998 50.27 13215900 37.367967
"2004-12-06" 50.279999 50.470001 49.919998 50.139999 10954300 37.271331
"2004-12-07" 50.139999 50.299999 49.5 49.700001 12153000 36.94426
"2004-12-08" 49.360001 50.080002 48.900002 50.02 13562300 37.18213
"2004-12-09" 49.900002 50.32 49.349998 50.32 14639300 37.405133
"2004-12-10" 50.299999 50.450001 49.889999 50.150002 10928500 37.278766
"2004-12-13" 50.450001 50.68 50.349998 50.669998 11795800 37.665303
"2004-12-14" 50.400002 50.799999 50.380001 50.66 10524500 37.657871
"2004-12-15" 50.549999 50.68 50.32 50.509998 12666200 37.546368
"2004-12-16" 50.48 50.48 49.650002 50.099998 12238300 37.241596
"2004-12-17" 49.650002 50.34 49.639999 49.799999 31820600 37.018593
"2004-12-20" 50.049999 51.16 50 51.060001 16321400 37.95521
"2004-12-21" 51.23 51.740002 50.860001 51.689999 13561400 38.423516
"2004-12-22" 51.52 51.700001 50.75 51.290001 12132000 38.126179
"2004-12-23" 51.25 52.049999 51.169998 51.970001 12525900 38.631654
"2004-12-27" 51.799999 51.950001 50.860001 50.880001 12167000 37.821408
"2004-12-28" 51.02 51.400002 51 51.049999 11662100 37.947775
"2004-12-29" 50.810001 51.18 50.799999 51.130001 9238100 38.007244
"2004-12-30" 51.130001 51.400002 51.02 51.029999 6663400 37.932908
"2004-12-31" 51.009998 51.400002 51 51.259998 8497000 38.103877
"2005-01-03" 51.02 51.02 49.869999 50.09 16009200 37.234164
"2005-01-04" 50.34 50.599998 49.68 49.75 16718000 36.981427
"2005-01-05" 49.830002 50.110001 49.450001 49.490002 12189100 36.788158
"2005-01-06" 49.299999 50.189999 49.25 50.119999 13098700 37.256464
"2005-01-07" 50.119999 50.259998 49.52 49.790001 11315300 37.011161
"2005-01-10" 49.860001 50.5 49.810001 49.98 11288700 37.152396
"2005-01-11" 49.830002 50.150002 49.630001 49.849998 9116300 37.05576
"2005-01-12" 50.049999 50.630001 49.82 50.59 13301200 37.605837
"2005-01-13" 50.59 51 50.400002 50.549999 11340600 37.576102
"2005-01-14" 50.560001 51.209999 50.52 51.07 11000000 37.962642
"2005-01-18" 50.950001 51.5 50.900002 51.5 13899900 38.282281
"2005-01-19" 51.450001 51.490002 51 51.049999 9321300 37.947775
"2005-01-20" 50.650002 50.93 50.349998 50.720001 11438300 37.702473
"2005-01-21" 50.799999 51.549999 50.439999 50.439999 13546700 37.494334
"2005-01-24" 50.939999 51.41 50.91 51.130001 12331200 38.007244
"2005-01-25" 51.200001 51.419998 51.099998 51.330002 10339600 38.155914
"2005-01-26" 51.5 51.939999 51.310001 51.700001 13035500 38.430951
"2005-01-27" 51.240002 51.950001 51.23 51.75 11224400 38.468117
"2005-01-28" 51.369999 51.580002 51.110001 51.27 11258500 38.111312
"2005-01-31" 51.5 51.970001 51.349998 51.599998 13606400 38.356614
"2005-02-01" 51.98 53.279999 51.93 53.27 19199400 39.598002
"2005-02-02" 53.330002 54.009998 53.310001 53.93 14896100 40.08861
"2005-02-03" 53.849998 54.639999 53.540001 54.52 14074700 40.527184
"2005-02-04" 54.470001 55.32 54.279999 55.290001 17048500 41.09956
"2005-02-07" 55.119999 55.419998 54.610001 55.400002 15534600 41.181329
"2005-02-08" 54.849998 55.900002 54.84 55.779999 15346100 41.666867
"2005-02-09" 55.48 55.830002 55.09 55.540001 12032100 41.487592
"2005-02-10" 55.880001 56.619999 55.599998 56.34 16030400 42.08518
"2005-02-11" 56.34 56.869999 55.959999 56.110001 13685900 41.913373
"2005-02-14" 56.25 56.849998 56.07 56.830002 11892800 42.451204
"2005-02-15" 56.689999 56.939999 56.52 56.919998 13426900 42.51843
"2005-02-16" 56.919998 58.700001 56.84 58.48 18826100 43.683729
"2005-02-17" 58.700001 58.939999 58.02 58.130001 18620300 43.422285
"2005-02-18" 58.130001 59.849998 58.02 59.41 23059800 44.378426
"2005-02-22" 59.5 60.080002 58.25 58.25 25657500 43.511922
"2005-02-23" 58.5 59.540001 58.369999 59.419998 18552400 44.385894
"2005-02-24" 59.599998 61.200001 59.529999 61.130001 27384700 45.663242
"2005-02-25" 61.5 63.689999 61.5 63.259998 37284800 47.25432
"2005-02-28" 63.259998 64.040001 62.099998 63.310001 35559400 47.291672
"2005-03-01" 62.970001 63.119999 61.990002 62.099998 26131100 46.387817
"2005-03-02" 62.049999 63.169998 62.029999 62.68 25974500 46.82107
"2005-03-03" 62.700001 63.130001 62.299999 63.049999 20290900 47.097454
"2005-03-04" 63.119999 64.010002 62.75 63.57 20804500 47.485887
"2005-03-07" 63.580002 63.599998 62.580002 63 19294800 47.060105
"2005-03-08" 63.150002 63.599998 62.799999 63.099998 18192000 47.134802
"2005-03-09" 63.099998 64.370003 60.700001 60.790001 68153700 45.409267
"2005-03-10" 60.900002 61.040001 59.5 60.369999 40001800 45.095532
"2005-03-11" 60.369999 61.59 60.169998 61.049999 24561500 45.603482
"2005-03-14" 61.060001 61.5 60.040001 61.279999 19564300 45.775288
"2005-03-15" 61.290001 61.860001 60.27 60.349998 17576600 45.080591
"2005-03-16" 60 60.849998 59.470001 60.290001 20973100 45.035774
"2005-03-17" 60.880001 61.639999 60.639999 61.490002 21776500 45.932158
"2005-03-18" 61.59 62.849998 61.529999 62.650002 32514400 46.798661
"2005-03-21" 62.650002 62.98 61.799999 62.150002 17826000 46.425168
"2005-03-22" 61.75 62.84 60.810001 60.900002 19678200 45.491436
"2005-03-23" 60.900002 60.900002 59.610001 60.09 26250300 44.886376
"2005-03-24" 60.299999 60.650002 58.549999 59 24912700 44.072162
"2005-03-28" 59.040001 59.439999 58.360001 58.889999 20406600 43.989993
"2005-03-29" 58.889999 59.75 58.040001 58.27 18928100 43.526863
"2005-03-30" 58.650002 59.32 57.380001 59.240002 26068500 44.25144
"2005-03-31" 59.830002 60.32 59.540001 59.599998 20912800 44.520352
"2005-04-01" 60.099998 60.700001 59.93 60.549999 18580100 45.229989
"2005-04-04" 60.950001 61.740002 60.119999 60.650002 23274300 45.304689
"2005-04-05" 60.5 61.040001 59.849998 60.060001 15824800 44.863968
"2005-04-06" 60.25 61.049999 59.970001 60.900002 16945600 45.491436
"2005-04-07" 61.349998 61.369999 60.169998 60.849998 16666500 45.454084
"2005-04-08" 60.75 60.869999 60 60.009998 12590000 44.826616
"2005-04-11" 59.990002 60.43 59.360001 60.290001 15889100 45.035774
"2005-04-12" 59.939999 60.57 59.799999 60.43 22513500 45.140352
"2005-04-13" 60.150002 60.75 58.939999 59.150002 23788600 44.184211
"2005-04-14" 59.279999 59.689999 58.599998 58.75 18504600 43.885415
"2005-04-15" 58.450001 59.400002 56.099998 56.189999 27961700 41.973131
"2005-04-18" 55.650002 57.349998 55.400002 57.25 23091600 42.764937
"2005-04-19" 57.349998 59.240002 57.349998 58.630001 23683800 43.795778
"2005-04-20" 58.049999 58.91 57.009998 57.139999 20656000 42.682768
"2005-04-21" 57.549999 59.299999 57.389999 59.279999 16758300 44.281317
"2005-04-22" 59.279999 59.950001 58.450001 59.419998 17097500 44.385894
"2005-04-25" 59.959999 60.470001 59.599998 59.959999 14957500 44.789267
"2005-04-26" 59.959999 60.16 59.27 59.27 12968700 44.273848
"2005-04-27" 59.25 59.450001 58.099998 58.380001 20395700 43.609031
"2005-04-28" 57.349998 57.75 56 56 31858300 41.831204
"2005-04-29" 56.5 57.240002 56.099998 57.029999 26476200 42.600599
"2005-05-02" 57 57.75 56.470001 57.740002 16498700 43.130961
"2005-05-03" 57.330002 57.5 56.150002 56.5 18222700 42.204697
"2005-05-04" 56.849998 57.299999 56.07 57.23 19519600 42.749997
"2005-05-05" 57.349998 57.970001 57.110001 57.799999 18810200 43.175778
"2005-05-06" 58.049999 58.650002 57.5 57.599998 13544800 43.026381
"2005-05-09" 57.75 58.049999 57.599998 58.009998 13478600 43.332645
"2005-05-10" 57.529999 57.869999 57 57.23 14161700 42.749997
"2005-05-11" 56.939999 57.41 56.549999 57.290001 14496100 43.012773
"2005-05-12" 57.25 57.25 54.5 54.82 23809200 41.158321
"2005-05-13" 54.990002 55 53.580002 53.700001 24285100 40.317436
"2005-05-16" 53.5 53.650002 52.779999 53.349998 34416200 40.054658
"2005-05-17" 53.5 53.990002 53.080002 53.860001 27854400 40.437563
"2005-05-18" 54.34 54.549999 53.419998 53.650002 31672000 40.279897
"2005-05-19" 53.779999 54.880001 53.52 54.830002 20632000 41.16583
"2005-05-20" 54.830002 54.970001 53.959999 54.009998 17500100 40.55018
"2005-05-23" 54.380001 55.25 54.139999 54.75 17941900 41.105766
"2005-05-24" 54.849998 55.200001 54.619999 55.040001 12908000 41.323495
"2005-05-25" 55.060001 55.98 54.810001 55.68 17737900 41.804001
"2005-05-26" 56.049999 56.41 55.709999 56.220001 12250500 42.209428
"2005-05-27" 56.400002 56.900002 56.290001 56.799999 10305500 42.644885
"2005-05-31" 57 57.099998 56.099998 56.200001 21371100 42.194412
"2005-06-01" 56.450001 57.41 56.330002 57.150002 14608600 42.907663
"2005-06-02" 56.950001 57.57 56.759998 57.32 12542300 43.035296
"2005-06-03" 57.200001 57.779999 57 57.150002 23718800 42.907663
"2005-06-06" 57.299999 57.700001 57.02 57.599998 12117900 43.245517
"2005-06-07" 57.619999 58.150002 57.419998 57.450001 14346800 43.1329
"2005-06-08" 57.360001 57.990002 56.700001 56.73 20863100 42.59233
"2005-06-09" 57 58.610001 56.700001 58.439999 17391200 43.87618
"2005-06-10" 58.200001 58.540001 57.57 58.380001 13328600 43.831135
"2005-06-13" 58.25 58.880001 57.790001 58.450001 12380600 43.88369
"2005-06-14" 58.25 58.880001 58.18 58.549999 10536800 43.958768
"2005-06-15" 58.939999 59.290001 58.650002 59.25 13406400 44.484322
"2005-06-16" 59.25 60.200001 59.119999 60.119999 13447800 45.137508
"2005-06-17" 60.790001 61.02 60.119999 60.889999 24874400 45.715617
"2005-06-20" 61.099998 61.130001 60.32 60.849998 13543900 45.685585
"2005-06-21" 60.400002 60.799999 59.5 59.509998 16595500 44.679526
"2005-06-22" 59.849998 60.459999 59.099998 59.669998 18046100 44.799652
"2005-06-23" 59.650002 60.279999 59.02 59.02 16241400 44.31164
"2005-06-24" 59.119999 59.290001 58.150002 58.150002 21528700 43.658454
"2005-06-27" 58.330002 59.400002 58.32 59.299999 15478300 44.521861
"2005-06-28" 59.349998 59.799999 58.84 59.09 15393200 44.364195
"2005-06-29" 58.810001 59.099998 57.939999 58.439999 18130100 43.87618
"2005-06-30" 58.439999 58.84 57.459999 57.470001 20564100 43.147916
"2005-07-01" 57.75 58.439999 57.599998 58.310001 12158700 43.77858
"2005-07-05" 58.560001 60.23 58.459999 60.139999 18103100 45.152524
"2005-07-06" 60.5 60.73 59.029999 59.110001 18228200 44.379211
"2005-07-07" 58.650002 59.540001 58.290001 59.52 16118200 44.687035
"2005-07-08" 59.68 60.119999 58.970001 59.400002 17006900 44.596941
"2005-07-11" 59.389999 60 58.720001 59.970001 14818500 45.024892
"2005-07-12" 59.970001 60.240002 59.400002 59.889999 18421700 44.964827
"2005-07-13" 59.889999 60.049999 59.369999 59.759998 11568800 44.867223
"2005-07-14" 59.889999 60.150002 58.310001 58.59 20490100 43.9888
"2005-07-15" 58.59 58.939999 57.880001 58.16 16691600 43.66596
"2005-07-18" 58.02 58.470001 57.689999 58.150002 13194200 43.658454
"2005-07-19" 58.48 58.82 57.93 58.779999 19056400 44.131449
"2005-07-20" 58.5 59.02 57.990002 59 19289500 44.296624
"2005-07-21" 58.75 59.049999 57.849998 57.889999 16092700 43.463246
"2005-07-22" 58.200001 59.700001 58.150002 59.5 19107400 44.672019
"2005-07-25" 59.950001 60.470001 59.450001 59.939999 16941900 45.002366
"2005-07-26" 59.849998 59.970001 59.5 59.599998 12079800 44.747097
"2005-07-27" 59.799999 59.900002 58.849998 59.599998 13527500 44.747097
"2005-07-28" 59.82 60.110001 58.970001 60 19130300 45.047414
"2005-07-29" 60.040001 60.169998 58.75 58.75 17608000 44.108927
"2005-08-01" 59.23 59.740002 59.139999 59.23 13034900 44.469305
"2005-08-02" 59.360001 59.810001 59.27 59.810001 13280500 44.904765
"2005-08-03" 60.09 60.09 58.869999 59 19117100 44.296624
"2005-08-04" 58.970001 59.369999 58.5 58.52 15883900 43.936245
"2005-08-05" 58.540001 58.700001 57.759998 58.09 14007500 43.613405
"2005-08-08" 58.650002 59.450001 58.439999 58.849998 17174700 44.184004
"2005-08-09" 59.16 59.75 59.110001 59.459999 16054900 44.641987
"2005-08-10" 59.75 60.240002 59.57 59.900002 19314800 45.192754
"2005-08-11" 60.119999 60.98 60.060001 60.950001 21222900 45.984947
"2005-08-12" 61 61.34 60.630001 61.049999 14783200 46.060392
"2005-08-15" 60.950001 61.080002 60.41 60.419998 12958100 45.585075
"2005-08-16" 60.419998 60.48 59.07 59.07 16540700 44.566542
"2005-08-17" 59.049999 59.490002 57.84 58.18 21657000 43.895064
"2005-08-18" 58.150002 58.540001 57.779999 58.110001 15099500 43.842252
"2005-08-19" 58.52 58.990002 58.369999 58.82 14616600 44.377925
"2005-08-22" 59.540001 59.75 58.509998 59.07 15677600 44.566542
"2005-08-23" 59.110001 59.299999 58.369999 59 17219400 44.513729
"2005-08-24" 59.150002 59.610001 58.740002 58.880001 17986500 44.423194
"2005-08-25" 58.849998 59.200001 58.5 59.18 14469700 44.649534
"2005-08-26" 58.93 59.18 58.41 58.41 13423900 44.068592
"2005-08-29" 59.240002 59.240002 58.119999 58.419998 17740500 44.076135
"2005-08-30" 58.43 59.119999 58.189999 58.610001 21046300 44.219487
"2005-08-31" 58.799999 60 58.650002 59.900002 32236900 45.192754
"2005-09-01" 60.099998 62.040001 60.099998 61.68 32577100 46.535709
"2005-09-02" 61.549999 61.549999 60.459999 60.68 20465600 45.781239
"2005-09-06" 60.619999 61.110001 60.25 61.060001 19211100 46.067939
"2005-09-07" 60.950001 61.700001 60.700001 61.459999 30904100 46.369725
"2005-09-08" 61.439999 61.630001 61 61.299999 15050900 46.24901
"2005-09-09" 61.610001 63.200001 61.599998 63.200001 22617000 47.682504
"2005-09-12" 62.849998 63.049999 62.349998 62.52 17627200 47.169464
"2005-09-13" 62.200001 62.900002 61.73 61.869999 16413600 46.679058
"2005-09-14" 62.009998 62.75 61.889999 62.470001 14825800 47.131741
"2005-09-15" 62.869999 63.18 61.799999 62.459999 19230900 47.124195
"2005-09-16" 63 63.889999 62.880001 63.700001 30370600 48.059739
"2005-09-19" 64 64.949997 63.900002 64.629997 20478300 48.761393
"2005-09-20" 64.379997 64.989998 64.209999 64.529999 17415500 48.685948
"2005-09-21" 65.040001 65.290001 64.769997 64.970001 23095900 49.017916
"2005-09-22" 65.309998 65.959999 64.080002 64.980003 25908200 49.025463
"2005-09-23" 64.599998 64.709999 63.599998 63.830002 18963700 48.157821
"2005-09-26" 63.700001 65.010002 63.5 64.599998 17997400 48.73876
"2005-09-27" 64.32 64.669998 63.75 64.620003 16848300 48.753853
"2005-09-28" 64.650002 64.830002 63.849998 64.699997 18704200 48.814206
"2005-09-29" 64.5 64.910004 64.110001 64.800003 16036200 48.889658
"2005-09-30" 64.610001 64.620003 63.299999 63.540001 16028700 47.939024
"2005-10-03" 63.549999 63.889999 62.400002 62.490002 20848600 47.146831
"2005-10-04" 62.349998 62.349998 60.41 60.549999 21585400 45.683157
"2005-10-05" 60.549999 61.049999 58.900002 58.950001 27909500 44.476007
"2005-10-06" 58.700001 59.360001 57.900002 58.57 31794000 44.189307
"2005-10-07" 59.080002 60.040001 58.799999 59.599998 21812100 44.96641
"2005-10-10" 59.599998 59.610001 58.299999 58.5 16128500 44.136494
"2005-10-11" 58.990002 59.720001 58.84 59.400002 16471400 44.815519
"2005-10-12" 59.380001 59.790001 58.509998 58.939999 15687800 44.46846
"2005-10-13" 58.5 58.82 57.32 58.16 21880200 43.879975
"2005-10-14" 57.799999 58.720001 57.139999 58.639999 20260600 44.24212
"2005-10-17" 59.049999 59.450001 58.66 58.860001 14339000 44.408104
"2005-10-18" 58.299999 58.580002 56.299999 56.299999 65915600 42.47666
"2005-10-19" 56.5 57.349998 55.650002 57.169998 30831900 43.133048
"2005-10-20" 57 57.18 54.5 55.200001 29629800 41.646744
"2005-10-21" 55.279999 56.27 55.060001 55.369999 24141600 41.775003
"2005-10-24" 55.310001 56.939999 55.310001 56.849998 18975500 42.891618
"2005-10-25" 56.950001 57.43 56.25 57.200001 22940400 43.155684
"2005-10-26" 57.25 57.889999 56.200001 56.200001 24879300 42.401214
"2005-10-27" 56.549999 57 55.279999 55.599998 21136600 41.94853
"2005-10-28" 56.049999 56.610001 54.790001 56.310001 27009000 42.484206
"2005-10-31" 57.029999 57.369999 56.060001 56.139999 25117500 42.355945
"2005-11-01" 56.09 56.869999 56.009998 56.400002 14677800 42.552109
"2005-11-02" 56.5 57.5 56.169998 57.380001 21129000 43.291489
"2005-11-03" 57.830002 58.82 57.389999 58.57 20832000 44.189307
"2005-11-04" 58.57 58.700001 57.25 57.900002 24398700 43.683814
"2005-11-07" 57.799999 57.84 56.869999 57.099998 22196400 43.080235
"2005-11-08" 56.810001 57.580002 56.75 57.369999 16622400 43.504895
"2005-11-09" 57.369999 58.330002 56.849998 57.5 25310800 43.603477
"2005-11-10" 57.299999 57.299999 55.84 56.450001 26627600 42.80724
"2005-11-11" 56.290001 56.759998 56.18 56.52 12735500 42.860323
"2005-11-14" 56.82 56.990002 56.16 56.650002 15368800 42.958905
"2005-11-15" 56.419998 57.209999 56.259998 56.43 21016900 42.792074
"2005-11-16" 56.389999 57.299999 56.130001 57.18 21299200 43.360815
"2005-11-17" 57.540001 57.889999 57.150002 57.380001 19446300 43.51248
"2005-11-18" 58.099998 58.389999 57.150002 58.25 21136400 44.172218
"2005-11-21" 58.509998 59.380001 58.5 59.369999 17815200 45.021537
"2005-11-22" 59.549999 59.720001 59.119999 59.66 17084900 45.241451
"2005-11-23" 59.48 60.240002 59.209999 59.869999 12535100 45.400698
"2005-11-25" 60.189999 60.259998 59.959999 60.110001 6692600 45.582697
"2005-11-28" 59.549999 59.849998 58.639999 58.740002 15008400 44.543797
"2005-11-29" 59 59.43 58.259998 58.34 18592400 44.240467
"2005-11-30" 58.209999 58.869999 58 58.029999 21287100 44.005387
"2005-12-01" 58.369999 59.400002 58.369999 59.349998 16941100 45.006371
"2005-12-02" 59.419998 59.439999 58.68 59.07 13460100 44.794042
"2005-12-05" 59.380001 60.110001 59.330002 59.509998 19445500 45.127702
"2005-12-06" 59.77 60.380001 59.549999 59.689999 16009200 45.2642
"2005-12-07" 59.869999 59.959999 58.57 59.02 20812200 44.756126
"2005-12-08" 59.209999 59.540001 58.82 59.419998 16121000 45.059453
"2005-12-09" 59.240002 59.330002 58.049999 58.5 15868500 44.361799
"2005-12-12" 58.810001 59.130001 58.5 58.860001 13390000 44.634795
"2005-12-13" 59.049999 59.84 58.91 59.060001 14867100 44.78646
"2005-12-14" 59.080002 59.93 59.049999 59.860001 14393400 45.393116
"2005-12-15" 59.860001 59.880001 59.200001 59.490002 14106500 45.112538
"2005-12-16" 59.619999 59.650002 58.049999 58.060001 28802800 44.028138
"2005-12-19" 58.220001 58.59 57.630001 57.700001 15620600 43.755142
"2005-12-20" 57.669998 58.290001 57.66 57.93 12741900 43.929556
"2005-12-21" 58.080002 58.25 57.299999 57.599998 15090200 43.679308
"2005-12-22" 57.779999 57.98 56.900002 57.099998 14013800 43.300148
"2005-12-23" 56.75 57.470001 56.650002 57.099998 11306000 43.300148
"2005-12-27" 57 57 55.599998 55.869999 17167000 42.367413
"2005-12-28" 56.049999 56.630001 56.049999 56.25 14945600 42.655576
"2005-12-29" 56.25 56.759998 56.099998 56.240002 14151900 42.647994
"2005-12-30" 56.099998 56.689999 55.779999 56.169998 14483800 42.594909
"2006-01-03" 56.419998 58.470001 56.419998 58.470001 23871000 44.33905
"2006-01-04" 58.599998 58.84 58.060001 58.57 19086500 44.414881
"2006-01-05" 58.57 58.82 57.869999 58.279999 17158400 44.194967
"2006-01-06" 58.759998 59.560001 58.759998 59.43 17368600 45.067038
"2006-01-09" 59.799999 59.869999 59.27 59.400002 17339100 45.044289
"2006-01-10" 59.200001 60.16 59.16 59.860001 17869600 45.393116
"2006-01-11" 59.68 60.490002 59.32 60.27 17324500 45.704028
"2006-01-12" 60.5 61 59.599998 59.639999 21130200 45.226285
"2006-01-13" 59.509998 60.990002 59.509998 60.970001 17074400 46.234853
"2006-01-17" 61.259998 61.740002 61.080002 61.540001 18190900 46.667096
"2006-01-18" 61.720001 61.75 60.119999 60.68 16182000 46.014939
"2006-01-19" 60.68 61.700001 60.419998 61.5 18861600 46.636763
"2006-01-20" 61.810001 62.060001 60.349998 60.529999 25991100 45.90119
"2006-01-23" 60.529999 61.639999 60.119999 61.200001 19274100 46.409267
"2006-01-24" 60.900002 61.529999 60.75 60.959999 18075000 46.227268
"2006-01-25" 61.34 61.650002 59.549999 60.209999 24510000 45.658527
"2006-01-26" 60.790001 61.02 59.57 59.950001 24559100 45.461365
"2006-01-27" 60.360001 61.529999 60.310001 61.290001 21407300 46.477516
"2006-01-30" 62.880001 63.959999 62.790001 63.110001 29442500 47.857661
"2006-01-31" 62.75 63.450001 62.299999 62.75 24268400 47.584664
"2006-02-01" 62.77 63.080002 61.91 61.950001 20586500 46.978008
"2006-02-02" 61.900002 62.290001 61.209999 61.950001 21402900 46.978008
"2006-02-03" 61.650002 61.82 61.029999 61.389999 18829000 46.553347
"2006-02-06" 61.700001 62.610001 61.650002 61.970001 18758800 46.993175
"2006-02-07" 61.59 61.849998 60.400002 60.549999 21134000 45.916357
"2006-02-08" 60 60.639999 59.68 60.389999 21982500 46.038332
"2006-02-09" 60.549999 61.389999 59.740002 59.919998 22554900 45.680026
"2006-02-10" 60.049999 60.490002 58.599998 59.43 26186400 45.306476
"2006-02-13" 59.43 60.349998 59.110001 59.599998 16837000 45.436074
"2006-02-14" 59.259998 59.900002 58.799999 59.549999 21022500 45.397957
"2006-02-15" 59.810001 59.950001 59.049999 59.759998 21669900 45.55805
"2006-02-16" 59.900002 60.25 59.509998 60.25 20057500 45.931603
"2006-02-17" 60.369999 60.68 60.209999 60.549999 19198900 46.160308
"2006-02-21" 61 61.299999 60.650002 60.759998 17650700 46.320401
"2006-02-22" 60.599998 60.740002 59.959999 60.259998 15694500 45.939225
"2006-02-23" 60.009998 60.540001 59.630001 59.830002 17732100 45.611418
"2006-02-24" 60.34 60.73 60.18 60.419998 13178800 46.061201
"2006-02-27" 60.200001 60.52 59.900002 59.919998 12549500 45.680026
"2006-02-28" 59.52 59.75 59.099998 59.369999 19191800 45.260734
"2006-03-01" 59.59 60.540001 59.529999 60.34 16335400 46.000215
"2006-03-02" 60.040001 60.98 59.98 60.849998 19730500 46.389012
"2006-03-03" 60.830002 61.5 60.810001 60.98 18221500 46.488119
"2006-03-06" 60.950001 61.09 59.939999 59.98 16294000 45.725768
"2006-03-07" 59.900002 60.02 59.450001 59.849998 18673700 45.626662
"2006-03-08" 59.450001 60.41 59.150002 59.709999 22159000 45.519933
"2006-03-09" 59.939999 60.009998 58.860001 58.919998 21827400 44.917676
"2006-03-10" 58.919998 59.209999 58.439999 59.18 20252800 45.115889
"2006-03-13" 59.68 59.959999 59.450001 59.639999 16885300 45.466569
"2006-03-14" 59.549999 60.869999 59.439999 60.810001 18285100 46.35852
"2006-03-15" 60.669998 61.200001 60.41 61.02 17998000 46.518613
"2006-03-16" 60.970001 61.919998 60.849998 61.639999 18976400 46.99127
"2006-03-17" 61.799999 61.799999 60.990002 61.049999 26912700 46.541483
"2006-03-20" 60.77 61.349998 60.330002 60.66 16775400 46.244167
"2006-03-21" 60.66 61.23 60.369999 60.720001 20732300 46.289909
"2006-03-22" 60.630001 61.490002 60.619999 61.049999 16100800 46.541483
"2006-03-23" 61.110001 61.349998 60.919998 61.25 15432300 46.693953
"2006-03-24" 61.150002 61.689999 60.91 61.169998 15435600 46.632964
"2006-03-27" 61.110001 61.470001 60.93 61.290001 11839200 46.724448
"2006-03-28" 61.450001 61.889999 60.860001 60.950001 20224900 46.465249
"2006-03-29" 60.950001 61.5 60.950001 61.279999 19115600 46.716823
"2006-03-30" 61.25 61.73 61 61.119999 15759800 46.594847
"2006-03-31" 60.900002 61.18 60.82 60.860001 19309600 46.396637
"2006-04-03" 61.360001 61.98 60.869999 61.029999 16697300 46.526236
"2006-04-04" 60.650002 62.009998 60.43 61.75 14876800 47.075129
"2006-04-05" 61.630001 62.18 61.549999 62.16 15788800 47.387692
"2006-04-06" 61.599998 62.700001 61.599998 62.09 15409100 47.334328
"2006-04-07" 61.77 62.59 61.23 61.330002 16137600 46.754943
"2006-04-10" 61.900002 62.099998 61.5 61.939999 12956600 47.219974
"2006-04-11" 62.200001 62.73 61.799999 62 14726500 47.265716
"2006-04-12" 62.049999 62.259998 61.200001 61.459999 14117900 46.854046
"2006-04-13" 61.290001 61.779999 61 61.560001 11561100 46.930283
"2006-04-17" 61.939999 62.189999 61.610001 62.049999 11568200 47.303833
"2006-04-18" 62.490002 63.799999 62.450001 63.540001 22318000 48.439736
"2006-04-19" 63.099998 64.480003 62.93 64.300003 20922200 49.019124
"2006-04-20" 64 64.779999 63.330002 63.919998 23154900 48.729427
"2006-04-21" 64.199997 65 64.099998 65 21759600 49.552767
"2006-04-24" 64.760002 64.870003 64.239998 64.410004 16362500 49.102983
"2006-04-25" 64.849998 64.980003 63.130001 63.950001 21780700 48.7523
"2006-04-26" 63.98 64.800003 63.009998 63.099998 23214800 48.1043
"2006-04-27" 61.5 63.400002 61 62.419998 27314900 47.585902
"2006-04-28" 62.57 63.5 62.52 63.080002 20652600 48.089056
"2006-05-01" 63.400002 64.330002 63.32 63.419998 19771500 48.348252
"2006-05-02" 63.82 64.769997 63.82 64.669998 18963700 49.30119
"2006-05-03" 64.599998 64.769997 63.200001 63.77 22925000 48.615077
"2006-05-04" 63.77 64.410004 62.889999 63.310001 23185600 48.264396
"2006-05-05" 63.900002 64.050003 63.200001 64 14156100 48.790417
"2006-05-08" 63.599998 64.089996 63.169998 63.709999 16579800 48.569334
"2006-05-09" 63.599998 64.169998 63.43 63.939999 14028800 48.744675
"2006-05-10" 63.5 63.950001 63 63.880001 15336100 48.943886
"2006-05-11" 64.099998 64.260002 63.25 63.459999 18024900 48.622087
"2006-05-12" 63.459999 63.5 62.060001 62.240002 19198600 47.687344
"2006-05-15" 61.509998 62.48 61.349998 62 19512200 47.503458
"2006-05-16" 62.110001 62.709999 61.540001 61.959999 15826300 47.47281
"2006-05-17" 61.450001 61.740002 59.939999 60.18 26217600 46.109002
"2006-05-18" 60.25 61 59.860001 59.889999 19108000 45.886808
"2006-05-19" 59.900002 61.040001 59.5 60.450001 26682500 46.315872
"2006-05-22" 59.950001 61.41 59.560001 60.779999 22810600 46.568712
"2006-05-23" 61.299999 61.720001 60.189999 60.389999 19846500 46.2699
"2006-05-24" 60 60.900002 59.150002 60.099998 24564600 46.047706
"2006-05-25" 60.779999 61.93 60.52 61.52 19628300 47.13569
"2006-05-26" 61.529999 61.709999 60.860001 61.580002 13305000 47.181662
"2006-05-30" 61.700001 61.799999 60.110001 60.200001 17866300 46.124326
"2006-05-31" 60.209999 61.060001 59.759998 60.91 25875200 46.668316
"2006-06-01" 60.400002 61.150002 60.009998 61.110001 17877100 46.821554
"2006-06-02" 61.5 61.849998 60.509998 61.650002 17354500 47.235295
"2006-06-05" 62.099998 62.200001 60 60.049999 20504100 46.009397
"2006-06-06" 60 61.310001 59.900002 60.400002 23934600 46.277564
"2006-06-07" 60.299999 60.360001 58.799999 58.82 28005800 45.06699
"2006-06-08" 58.380001 59.700001 57.82 59.57 33407200 45.641629
"2006-06-09" 59.889999 59.900002 58.5 58.799999 21101200 45.051666
"2006-06-12" 59.049999 59.349998 58.130001 58.240002 18915600 44.622604
"2006-06-13" 57.75 58.299999 56.650002 56.650002 27511500 43.40437
"2006-06-14" 56.650002 57.990002 56.639999 57.799999 24867900 44.285481
"2006-06-15" 58.48 59.549999 57.959999 59.119999 24902100 45.296845
"2006-06-16" 58.950001 59.490002 58.169998 58.799999 27767200 45.051666
"2006-06-19" 58.77 58.810001 57.209999 57.389999 20175700 43.971346
"2006-06-20" 57.66 58.34 57.259998 57.389999 19858000 43.971346
"2006-06-21" 57.349998 58.869999 57.25 58.060001 22485600 44.484691
"2006-06-22" 57.720001 58.259998 57.650002 57.970001 16676600 44.415734
"2006-06-23" 58.150002 58.849998 58.009998 58.099998 15689000 44.515336
"2006-06-26" 58.099998 59.02 57.91 58.82 14053900 45.06699
"2006-06-27" 58.970001 59.91 58.970001 59.650002 26964700 45.702925
"2006-06-28" 59.799999 61.220001 59.799999 61.119999 23103500 46.829215
"2006-06-29" 61.220001 62.540001 61.130001 62.369999 26314500 47.786946
"2006-06-30" 62.650002 62.650002 61.349998 61.349998 32336500 47.005437
"2006-07-03" 61.799999 62.470001 61.709999 62.150002 9459900 47.618387
"2006-07-05" 61.900002 62.919998 61.630001 62.549999 19744700 47.924859
"2006-07-06" 62.75 63.5 62.66 63.470001 23679000 48.629751
"2006-07-07" 63.700001 63.889999 62.490002 62.84 18527100 48.147053
"2006-07-10" 63 63.59 62.779999 63.040001 13220400 48.300291
"2006-07-11" 63.200001 64.269997 63.200001 63.98 18133600 49.020504
"2006-07-12" 64 64.269997 63.349998 63.970001 17614400 49.012843
"2006-07-13" 64.150002 64.699997 63.689999 64.07 21658200 49.08946
"2006-07-14" 64.57 65 63.970001 64.900002 21485800 49.725395
"2006-07-17" 64.5 64.900002 63.57 64 19717700 49.035828
"2006-07-18" 64.400002 64.940002 63.950001 64.610001 21231000 49.503201
"2006-07-19" 64.620003 64.889999 63.650002 64.660004 24997700 49.541512
"2006-07-20" 64.449997 64.860001 64.120003 64.25 20779600 49.227374
"2006-07-21" 64.57 64.779999 63.91 63.93 27556600 48.982195
"2006-07-24" 64.349998 65.529999 64.199997 65.360001 22417700 50.077839
"2006-07-25" 65.360001 66 64.919998 65.739998 18624500 50.368988
"2006-07-26" 65.510002 67.18 65.470001 66.599998 31014100 51.027907
"2006-07-27" 67.400002 67.650002 66.449997 66.470001 29426300 50.928305
"2006-07-28" 66.25 67.300003 66.239998 67 20512500 51.334382
"2006-07-31" 67.43 67.940002 66.760002 67.739998 20170900 51.901357
"2006-08-01" 67.239998 68.25 67.209999 68.18 16186600 52.23848
"2006-08-02" 68.370003 69.230003 68.120003 68.480003 25421100 52.468338
"2006-08-03" 68.07 69.279999 68.040001 68.370003 21876600 52.384057
"2006-08-04" 68.599998 68.82 67.940002 68.690002 21470400 52.629236
"2006-08-07" 69 69.620003 68.480003 69.230003 21017300 53.042977
"2006-08-08" 69.239998 69.830002 69.010002 69.269997 23925100 53.073619
"2006-08-09" 69.690002 70.419998 69.18 69.290001 27660900 53.088946
"2006-08-10" 68.870003 69.470001 68.389999 69.339996 21961000 53.373743
"2006-08-11" 69.349998 69.959999 68.849998 69.730003 18040400 53.673947
"2006-08-14" 69.540001 69.650002 68.790001 69.25 20026100 53.304469
"2006-08-15" 69.900002 69.919998 68.169998 68.690002 27260300 52.873417
"2006-08-16" 68.300003 68.940002 67.309998 67.57 26536800 52.011306
"2006-08-17" 67.18 68.160004 67.010002 68.080002 28583200 52.403875
"2006-08-18" 68.400002 69.099998 67.720001 69.099998 19556800 53.189007
"2006-08-21" 69.300003 70.029999 69.300003 69.830002 22482400 53.75092
"2006-08-22" 69.709999 70.25 69.360001 70.209999 22964300 54.043419
"2006-08-23" 70.080002 70.230003 69.040001 69.629997 17693100 53.596968
"2006-08-24" 69.790001 70.830002 69.610001 70.720001 20503600 54.435987
"2006-08-25" 70.720001 71.220001 70.339996 70.43 18905200 54.212762
"2006-08-28" 70.050003 70.199997 69.75 70.099998 18132300 53.958747
"2006-08-29" 69.720001 69.849998 68.839996 69.410004 21559900 53.42763
"2006-08-30" 69.43 69.5 67.75 68.300003 26310600 52.573219
"2006-08-31" 68.050003 68.260002 67.599998 67.669998 19244400 52.088279
"2006-09-01" 67.849998 68.440002 67.370003 68.099998 17579700 52.419267
"2006-09-05" 67.68 68.650002 67.5 68.480003 17742600 52.711772
"2006-09-06" 68.489998 68.489998 67.080002 67.18 26709100 51.711108
"2006-09-07" 67 68.040001 66.849998 67.690002 24449300 52.103677
"2006-09-08" 67.690002 67.940002 66.779999 66.809998 19664700 51.426303
"2006-09-11" 66.360001 66.400002 64.620003 64.940002 35989100 49.986893
"2006-09-12" 65.25 65.449997 64.110001 64.699997 24824500 49.802152
"2006-09-13" 64.82 65.75 64.699997 65.360001 21771300 50.310183
"2006-09-14" 65.209999 65.529999 64.43 64.709999 21166800 49.809851
"2006-09-15" 64.900002 65.269997 64.419998 64.650002 33472700 49.763668
"2006-09-18" 64.900002 66.5 64.900002 66.300003 21236400 51.03374
"2006-09-19" 66.489998 66.580002 65.129997 65.5 19852800 50.417946
"2006-09-20" 65.510002 66.07 63.93 64.110001 30411100 49.348008
"2006-09-21" 64.300003 65.349998 64.290001 64.779999 22551700 49.863732
"2006-09-22" 65.279999 65.339996 64.300003 64.910004 18240200 49.963802
"2006-09-25" 64.599998 65.449997 63.869999 65.059998 29213400 50.079258
"2006-09-26" 65.059998 66.620003 64.5 66.43 22353500 51.133804
"2006-09-27" 66.68 67.43 66.139999 67.129997 23424800 51.672619
"2006-09-28" 67.129997 67.809998 66.919998 67.459999 23398400 51.926635
"2006-09-29" 67.18 67.669998 66.790001 67.099998 20239000 51.649528
"2006-10-02" 67.290001 67.760002 66.900002 67 19082600 51.572555
"2006-10-03" 66.400002 66.5 65.25 65.410004 22989700 50.348672
"2006-10-04" 65.489998 66.760002 64.839996 66.610001 25624300 51.272357
"2006-10-05" 67.260002 67.720001 66.940002 67.32 22066100 51.818872
"2006-10-06" 67 67.620003 66.5 67.519997 19439400 51.972817
"2006-10-09" 67.760002 67.889999 66.5 66.550003 19268100 51.226175
"2006-10-10" 66.209999 67.470001 65.959999 67.199997 23040800 51.726501
"2006-10-11" 66.849998 67.050003 66.25 66.529999 20472800 51.210777
"2006-10-12" 66.879997 67.75 66.860001 67.650002 18542000 52.072887
"2006-10-13" 68.080002 68.730003 67.870003 68.400002 20499900 52.650192
"2006-10-16" 68.449997 69.879997 68.419998 69.830002 19607700 53.75092
"2006-10-17" 69.830002 69.839996 68.970001 69.410004 17190600 53.42763
"2006-10-18" 69.5 69.989998 68.769997 69.169998 19395100 53.242889
"2006-10-19" 69.839996 70.07 69.07 69.730003 23391500 53.673947
"2006-10-20" 70.010002 70.019997 69.330002 69.550003 21210800 53.535393
"2006-10-23" 68.849998 69.919998 68.720001 69.919998 17139900 53.820193
"2006-10-24" 69.669998 70.230003 69.580002 69.889999 19775700 53.797102
"2006-10-25" 69.720001 71.400002 69.360001 71.010002 25839200 54.659213
"2006-10-26" 72 72.330002 70.660004 71.620003 26369700 55.128754
"2006-10-27" 71.459999 72.129997 71.279999 71.459999 19418100 55.005593
"2006-10-30" 71.150002 71.580002 70.510002 70.839996 17618700 54.528352
"2006-10-31" 70.690002 71.480003 70.010002 71.419998 20317900 54.974803
"2006-11-01" 71.580002 71.75 70.269997 71.059998 18329900 54.697696
"2006-11-02" 70.709999 71.360001 70.43 71.190002 20154500 54.797766
"2006-11-03" 71.440002 72.389999 71.330002 72.150002 25491100 55.536715
"2006-11-06" 72.160004 73.050003 71.900002 72.910004 17201800 56.121719
"2006-11-07" 72.910004 73.190002 72.18 72.529999 20127000 55.829214
"2006-11-08" 72.529999 74.199997 72.230003 74.129997 22355800 57.060796
"2006-11-09" 74.199997 74.800003 73.650002 74.610001 21475900 57.679263
"2006-11-10" 74.550003 74.800003 74.050003 74.419998 18387400 57.532376
"2006-11-13" 74.099998 74.849998 73.870003 74.43 17385000 57.540109
"2006-11-14" 74.43 74.660004 73.75 74.449997 17748400 57.555568
"2006-11-15" 74 74.93 74 74.800003 20348900 57.826149
"2006-11-16" 74.949997 74.970001 72.610001 72.669998 22294100 56.179492
"2006-11-17" 71.949997 73.18 71.760002 73.080002 25813500 56.496456
"2006-11-20" 72.550003 73.260002 72.300003 72.43 19025000 55.993955
"2006-11-21" 72.769997 73.529999 72.489998 73.389999 13301100 56.736108
"2006-11-22" 73.019997 73.529999 72.120003 72.910004 11902600 56.365035
"2006-11-24" 71.900002 72.82 71.849998 72.379997 5568500 55.955299
"2006-11-27" 72.290001 73.18 72.139999 72.470001 18962300 56.024879
"2006-11-28" 72.650002 74.25 72.650002 74.160004 19350600 57.331381
"2006-11-29" 74.300003 76.440002 74.169998 76.029999 24851700 58.777031
"2006-11-30" 76.419998 77.370003 76.050003 76.809998 27330900 59.38003
"2006-12-01" 76.779999 77.5 75.809998 77.199997 21308400 59.681529
"2006-12-04" 77.199997 77.800003 76.510002 77.769997 19348600 60.122183
"2006-12-05" 78.110001 78.519997 77.470001 78.059998 20111200 60.346376
"2006-12-06" 77.82 78.199997 76.25 76.309998 30695700 58.993491
"2006-12-07" 76.300003 76.699997 75.279999 75.709999 27762300 58.529646
"2006-12-08" 76.199997 76.419998 75.440002 75.5 16429900 58.367301
"2006-12-11" 75.25 75.839996 74.82 75.360001 18641100 58.259071
"2006-12-12" 75.309998 76.400002 75.309998 76.25 18619000 58.947108
"2006-12-13" 76.449997 77.410004 75.940002 77.360001 20578400 59.805224
"2006-12-14" 77.510002 79 77.25 78.730003 18691200 60.864342
"2006-12-15" 78.949997 79 77.129997 77.300003 37021400 59.758841
"2006-12-18" 77.260002 77.260002 75.360001 75.510002 22530600 58.375033
"2006-12-19" 75.300003 77.309998 74.900002 76.989998 22294200 59.519184
"2006-12-20" 76.849998 76.989998 75.739998 76.080002 17603700 58.815687
"2006-12-21" 76.089996 76.550003 75.160004 75.870003 17154000 58.653341
"2006-12-22" 76 76.239998 75.290001 75.410004 12005100 58.297727
"2006-12-26" 75.510002 76.25 75.400002 76.050003 11285700 58.792495
"2006-12-27" 76.300003 77 76.010002 76.959999 10944100 59.495992
"2006-12-28" 76.769997 77.440002 76.650002 77.330002 10798100 59.782033
"2006-12-29" 77.010002 77.239998 76.199997 76.629997 12633200 59.240876
"2007-01-03" 76.260002 76.269997 73.510002 74.110001 30510700 57.292725
"2007-01-04" 73.849998 73.900002 72.209999 72.720001 31046600 56.218148
"2007-01-05" 72.449997 73.379997 72.220001 73.239998 24671500 56.620146
"2007-01-08" 73.879997 74.25 71.849998 72.650002 25981900 56.164033
"2007-01-09" 71.849998 72.839996 71.440002 72.089996 27039900 55.731106
"2007-01-10" 71.809998 73.110001 70.639999 70.989998 30572000 54.880723
"2007-01-11" 70.989998 72.849998 70.769997 70.980003 29161700 54.872996
"2007-01-12" 71.209999 72.709999 71.199997 72.660004 24438700 56.171765
"2007-01-16" 72.5 72.650002 71.25 71.629997 25444400 55.375491
"2007-01-17" 71.489998 72.620003 71.410004 72.459999 31292200 56.017147
"2007-01-18" 72.669998 73.129997 71.190002 71.959999 23581900 55.630608
"2007-01-19" 72.5 73.629997 72.199997 73.529999 23912600 56.844339
"2007-01-22" 73.650002 73.75 72.5 72.900002 21929300 56.357302
"2007-01-23" 73.550003 74.910004 73.470001 74.489998 29016600 57.586492
"2007-01-24" 74.5 74.989998 73.75 74.900002 19785400 57.903456
"2007-01-25" 74.620003 74.940002 73.360001 73.519997 22630100 56.836606
"2007-01-26" 73.889999 74.489998 73.449997 73.610001 20506200 56.906186
"2007-01-29" 73.650002 74.089996 72.800003 73.199997 17370600 56.589222
"2007-01-30" 73.449997 74.589996 73.330002 74.389999 21590500 57.509185
"2007-01-31" 74.389999 74.720001 73.480003 74.099998 24249200 57.284992
"2007-02-01" 74.580002 75.279999 73.809998 75.080002 25168000 58.04261
"2007-02-02" 75 75.790001 74.449997 75.540001 24299300 58.398225
"2007-02-05" 75.650002 75.879997 75.059998 75.669998 18168800 58.498722
"2007-02-06" 75.860001 75.970001 75.040001 75.459999 16222300 58.336377
"2007-02-07" 75.400002 75.879997 74.529999 74.790001 18134700 58.06465
"2007-02-08" 74.279999 75.629997 74.239998 75.459999 18742000 58.584816
"2007-02-09" 75.459999 75.730003 74.910004 75.220001 17734200 58.398489
"2007-02-12" 74.93 75.07 74.330002 74.599998 16564600 57.917138
"2007-02-13" 74.800003 75.5 74.589996 75.449997 15839600 58.57705
"2007-02-14" 75.900002 76 74.989998 75.599998 17648800 58.693507
"2007-02-15" 75.190002 75.489998 74.720001 75.339996 17871900 58.491649
"2007-02-16" 75.260002 75.550003 75.010002 75.290001 18329200 58.452834
"2007-02-20" 74.900002 75.050003 74.290001 74.870003 15840500 58.126761
"2007-02-21" 74.720001 75.269997 74.25 74.779999 17886500 58.056884
"2007-02-22" 74.620003 75.209999 74.199997 75.080002 17165300 58.289798
"2007-02-23" 75.290001 75.550003 75.040001 75.220001 17687900 58.398489
"2007-02-26" 75.519997 76.099998 75.260002 75.400002 17803600 58.538235
"2007-02-27" 74.889999 75.230003 71.379997 71.830002 34588800 55.766598
"2007-02-28" 72.230003 73.599998 71.18 71.68 55723000 55.650141
"2007-03-01" 70.900002 72.080002 70.050003 70.989998 39472200 55.114445
"2007-03-02" 70.949997 71.25 69.309998 70.010002 27454600 54.353606
"2007-03-05" 69.349998 70.839996 69.019997 69.980003 33039300 54.330316
"2007-03-06" 70.699997 71.019997 70.199997 71 26626400 55.12221
"2007-03-07" 71 72.860001 70.559998 71.639999 31564400 55.619086
"2007-03-08" 72.150002 72.18 71.199997 71.849998 27405800 55.782123
"2007-03-09" 71.949997 72.379997 70.900002 71.120003 28671000 55.215376
"2007-03-12" 70.800003 71.400002 70.699997 70.870003 20150800 55.021284
"2007-03-13" 70.370003 71.559998 69.730003 69.910004 27378900 54.27597
"2007-03-14" 70.099998 71.019997 69.639999 71.019997 30053700 55.137735
"2007-03-15" 70.709999 71.239998 70.400002 70.690002 23538500 54.881537
"2007-03-16" 70.769997 70.870003 69.519997 69.860001 46777100 54.23715
"2007-03-19" 70.120003 71.18 70.110001 71.099998 23184100 55.199846
"2007-03-20" 71.120003 72 71.019997 72 23683300 55.898579
"2007-03-21" 72.440002 73.330002 71.870003 73.230003 28800100 56.853516
"2007-03-22" 73.529999 74.919998 73.470001 74.360001 27263800 57.730811
"2007-03-23" 74.660004 75.419998 74.650002 75.019997 26377900 58.243211
"2007-03-26" 75.440002 75.690002 74.510002 75.470001 27548800 58.592581
"2007-03-27" 75.370003 75.970001 75 75.709999 21797400 58.778908
"2007-03-28" 76.160004 76.25 75.209999 75.559998 24720100 58.662451
"2007-03-29" 75.830002 76.290001 75.57 76.239998 21695900 59.190383
"2007-03-30" 76.239998 76.349998 74.940002 75.449997 24020300 58.57705
"2007-04-02" 75.349998 76.400002 75.279999 76.160004 21474700 59.128278
"2007-04-03" 76.099998 76.970001 75.629997 76.800003 22426100 59.625153
"2007-04-04" 76.589996 77.220001 76.029999 77.110001 20873400 59.865826
"2007-04-05" 77.099998 77.309998 76.879997 77.220001 20273100 59.951227
"2007-04-09" 76.769997 77.720001 76.68 76.800003 17668200 59.625153
"2007-04-10" 76.800003 77.849998 76.75 77.57 18697700 60.222955
"2007-04-11" 77.599998 77.669998 76.68 76.769997 24990000 59.601857
"2007-04-12" 76.970001 77.489998 76.459999 77.389999 24258000 60.083208
"2007-04-13" 77.5 77.669998 77.080002 77.410004 19044500 60.098739
"2007-04-16" 77.639999 78.220001 77.040001 78.169998 20518400 60.688775
"2007-04-17" 78.269997 78.739998 77.949997 78.400002 22772800 60.867343
"2007-04-18" 78.169998 78.400002 77.760002 78.199997 17428800 60.712066
"2007-04-19" 77.93 78.010002 77.150002 77.459999 19090600 60.137554
"2007-04-20" 78.379997 79.800003 78 79.760002 41108500 61.923205
"2007-04-23" 79.5 79.980003 79.099998 79.199997 23617400 61.488435
"2007-04-24" 79 79.349998 78.5 78.599998 24864200 61.022614
"2007-04-25" 78.839996 80.199997 78.760002 79.919998 28126000 62.047421
"2007-04-26" 80.029999 80.860001 79.57 80.550003 25949800 62.536538
"2007-04-27" 80.239998 80.75 79.879997 80.360001 16462700 62.389026
"2007-04-30" 80.300003 80.879997 79.379997 79.379997 21750000 61.628181
"2007-05-01" 79.5 79.989998 79.050003 79.660004 24303200 61.84557
"2007-05-02" 79.830002 80.190002 79.370003 79.82 17602400 61.969786
"2007-05-03" 79.830002 80.919998 79.800003 80.68 17854800 62.637464
"2007-05-04" 81 81.760002 80.220001 80.550003 19889200 62.536538
"2007-05-07" 80.5 81.129997 80.220001 80.830002 20896300 62.75392
"2007-05-08" 80.57 81.410004 80.260002 81.379997 17957200 63.18092
"2007-05-09" 81.190002 81.449997 80.400002 81.419998 19709500 63.211975
"2007-05-10" 81.059998 81.059998 79.309998 79.389999 20753700 61.902042
"2007-05-11" 79.690002 81.230003 79.629997 81.230003 18837800 63.336732
"2007-05-14" 81.209999 81.620003 80.730003 81.25 17667200 63.352323
"2007-05-15" 81.010002 81.779999 80.949997 81.129997 17169600 63.258755
"2007-05-16" 80.839996 81.489998 80.309998 81.449997 16386200 63.508265
"2007-05-17" 81.25 82.440002 81.010002 81.800003 18843500 63.781172
"2007-05-18" 82.139999 83.330002 82.080002 83.260002 25009900 64.919564
"2007-05-21" 83.419998 84.32 83.300003 83.589996 25096700 65.176867
"2007-05-22" 83.400002 84.139999 82.730003 82.769997 19085700 64.537496
"2007-05-23" 83.120003 83.620003 82.690002 82.989998 19886100 64.709036
"2007-05-24" 83.18 83.839996 81.889999 82.279999 21976500 64.155435
"2007-05-25" 82.660004 83.68 82.660004 83.510002 17840700 65.114494
"2007-05-29" 83.269997 83.290001 81.910004 82.620003 19247900 64.420543
"2007-05-30" 82.18 84.099998 81.959999 84 26464100 65.496556
"2007-05-31" 83.900002 84.25 83.120003 83.169998 21049000 64.849386
"2007-06-01" 83.559998 84.239998 83.470001 84.220001 20384500 65.668095
"2007-06-04" 83.959999 84.440002 83.800003 84.220001 16477200 65.668095
"2007-06-05" 83.949997 84.599998 83.650002 84.260002 21209100 65.699285
"2007-06-06" 84.169998 84.349998 83.050003 83.620003 21351000 65.200264
"2007-06-07" 83.400002 84.470001 81.760002 81.959999 29228600 63.905924
"2007-06-08" 81.769997 82.709999 81.230003 82.68 23397000 64.467324
"2007-06-11" 82.68 83.849998 82.339996 83.059998 16637900 64.763616
"2007-06-12" 82.769997 83.309998 81.949997 82 21789100 63.937114
"2007-06-13" 82.32 83.5 82.25 83.349998 27139900 64.989736
"2007-06-14" 83.449997 84.970001 83.449997 84.769997 19593300 66.096938
"2007-06-15" 85.07 86.449997 85.040001 85.940002 30131400 67.009216
"2007-06-18" 86.089996 86.580002 85.860001 86.360001 17747800 67.336698
"2007-06-19" 86.190002 86.43 85.709999 85.839996 19530400 66.931239
"2007-06-20" 85.879997 85.940002 82.769997 82.82 27906400 64.576485
"2007-06-21" 83.360001 84.68 83.120003 84.300003 32010000 65.730474
"2007-06-22" 84.199997 84.199997 82.110001 82.519997 39187500 64.342566
"2007-06-25" 82.400002 83.760002 82.110001 82.370003 25748900 64.225613
"2007-06-26" 82.639999 83.089996 81.559998 81.82 26925200 63.796764
"2007-06-27" 81.32 83.519997 80.849998 83.480003 25835300 65.091104
"2007-06-28" 83.809998 84.389999 83.18 83.599998 19956900 65.184666
"2007-06-29" 84.150002 84.989998 83.059998 83.879997 24724800 65.402987
"2007-07-02" 84.5 85 84.120003 84.82 20106800 66.135927
"2007-07-03" 85 85.650002 84.639999 85.360001 9444400 66.556977
"2007-07-05" 85.389999 85.870003 84.150002 85.160004 17969400 66.401035
"2007-07-06" 85.629997 86.949997 85.370003 86.459999 22993900 67.414669
"2007-07-09" 86.529999 87.889999 86.25 87.440002 19190300 68.178798
"2007-07-10" 86.949997 87.970001 86.32 86.5 25991300 67.445858
"2007-07-11" 86.400002 87.379997 85.900002 87.290001 20305600 68.061838
"2007-07-12" 87.699997 89.730003 87.290001 89.620003 24762000 69.878589
"2007-07-13" 89.699997 90.800003 89.389999 90.330002 22920700 70.432191
"2007-07-16" 89.330002 90.220001 88.730003 89.699997 22405500 69.940963
"2007-07-17" 90.169998 90.559998 89.010002 89.089996 23492800 69.465332
"2007-07-18" 88.82 91.400002 88.75 91.150002 30708500 71.071561
"2007-07-19" 91.540001 92.739998 91.199997 92.290001 25243200 71.960443
"2007-07-20" 92.010002 93.089996 91.269997 91.940002 30816400 71.687542
"2007-07-23" 91.93 93.620003 91.300003 93.440002 24376200 72.857123
"2007-07-24" 92.519997 92.889999 90.839996 90.839996 31844800 70.829844
"2007-07-25" 91.239998 93.18 89.349998 92.790001 31459600 72.350303
"2007-07-26" 90.410004 91 86.529999 88.230003 45377700 68.794778
"2007-07-27" 87.910004 88.5 85.489998 85.589996 41077700 66.736309
"2007-07-30" 86 86.480003 84.279999 86.010002 35269100 67.063796
"2007-07-31" 86.769997 87.32 84.919998 85.129997 33887800 66.377638
"2007-08-01" 84.989998 87.300003 83.610001 85.839996 38860400 66.931239
"2007-08-02" 85.75 86.040001 83.510002 85.18 37049400 66.416627
"2007-08-03" 84.620003 85.879997 81.529999 82.080002 36195200 63.999493
"2007-08-06" 81.949997 83.800003 80.419998 83.540001 40557100 65.137885
"2007-08-07" 83.150002 86.480003 82.519997 85.699997 35922700 66.822079
"2007-08-08" 85.709999 87.900002 85.349998 87.900002 36568900 68.537469
"2007-08-09" 85.690002 86.790001 83.599998 83.599998 35967000 65.445259
"2007-08-10" 82.510002 85.150002 82.099998 84.510002 32828700 66.157645
"2007-08-13" 85.239998 85.239998 82.510002 82.919998 25349700 64.912929
"2007-08-14" 83.339996 83.900002 81.989998 83.129997 30064000 65.077325
"2007-08-15" 83.269997 84.400002 81.360001 81.690002 27623700 63.950042
"2007-08-16" 80.849998 81.93 78.760002 80.669998 49379500 63.151544
"2007-08-17" 82.290001 84.779999 81.980003 84.139999 36057200 65.867993
"2007-08-20" 83.849998 84.980003 82.800003 84.529999 23577200 66.173299
"2007-08-21" 84.5 84.669998 82.510002 83.150002 23977300 65.092985
"2007-08-22" 83.730003 84.239998 83.029999 83.580002 22531100 65.429605
"2007-08-23" 84.050003 84.559998 83.050003 83.75 24174100 65.562686
"2007-08-24" 83.75 85.849998 83.739998 85.690002 21041800 67.081394
"2007-08-27" 85.110001 85.589996 84.720001 85.120003 16248800 66.635177
"2007-08-28" 84.860001 84.860001 83 83 25859800 64.975558
"2007-08-29" 83.489998 85.599998 83.220001 85.230003 23581500 66.721289
"2007-08-30" 84.93 86.25 84.360001 85.400002 22213100 66.85437
"2007-08-31" 86.540001 86.989998 85.410004 85.730003 21915800 67.112708
"2007-09-04" 85.309998 87.760002 85.309998 87.230003 20344500 68.286965
"2007-09-05" 86.910004 87.389999 86.279999 87.220001 21354800 68.279135
"2007-09-06" 87.669998 88.239998 87.019997 87.489998 20760100 68.490499
"2007-09-07" 86.720001 87.139999 85.209999 85.75 23828800 67.128362
"2007-09-10" 85.669998 86.239998 83.879997 84.860001 27633200 66.431637
"2007-09-11" 85.190002 87.230003 84.57 86.940002 26432300 68.059942
"2007-09-12" 86.769997 88.370003 86.730003 87.650002 25131900 68.615756
"2007-09-13" 87.849998 89.150002 87.709999 88.620003 22010100 69.37511
"2007-09-14" 88.099998 89.68 87.870003 88.669998 23683000 69.414248
"2007-09-17" 88.5 89.739998 88.300003 89.260002 18988600 69.876126
"2007-09-18" 89.620003 91.93 89.160004 91.760002 26408800 71.833221
"2007-09-19" 92.300003 93.099998 91.870003 92.120003 27113700 72.115043
"2007-09-20" 92.419998 92.629997 91.839996 92.089996 18608600 72.091553
"2007-09-21" 92.870003 93.400002 92.089996 92.309998 34337700 72.263778
"2007-09-24" 92.080002 92.519997 91.300003 91.730003 22410700 71.809737
"2007-09-25" 90.68 91.959999 90.209999 91.959999 25864400 71.989786
"2007-09-26" 92.43 92.75 91.510002 92.370003 23346500 72.310753
"2007-09-27" 92.900002 93.300003 91.68 92.970001 17988000 72.780454
"2007-09-28" 93.129997 93.660004 92.139999 92.559998 20012500 72.459488
"2007-10-01" 92.449997 93.989998 92.209999 93.949997 19306300 73.547632
"2007-10-02" 93.32 93.400002 91.300003 92.239998 21537300 72.20898
"2007-10-03" 91.629997 91.68 90.720001 91.330002 18114700 71.4966
"2007-10-04" 91.339996 91.650002 90.330002 90.919998 28859600 71.175634
"2007-10-05" 91.199997 91.650002 90.639999 91.360001 18990700 71.520084
"2007-10-08" 90.599998 90.82 90.160004 90.68 12833200 70.987754
"2007-10-09" 90.989998 92.779999 90.989998 92.669998 17634700 72.5456
"2007-10-10" 91.690002 93.68 91.550003 93.129997 18336500 72.905705
"2007-10-11" 93.599998 95.07 91.870003 92.660004 20884500 72.537776
"2007-10-12" 93.099998 93.839996 92.809998 93.480003 15147900 73.179703
"2007-10-15" 94.150002 95.150002 94.150002 94.82 25545500 74.228703
"2007-10-16" 94.739998 95.220001 94.459999 94.739998 21923000 74.166075
"2007-10-17" 95.080002 95.269997 93.330002 94.800003 26558300 74.213049
"2007-10-18" 94.629997 95.239998 94.150002 95.050003 20493000 74.408759
"2007-10-19" 94.699997 94.75 92 92.139999 34449100 72.130697
"2007-10-22" 91.169998 91.68 89.669998 90.910004 25169700 71.16781
"2007-10-23" 91.470001 92.400002 90 91.349998 24110300 71.512254
"2007-10-24" 90.870003 92.339996 90.5 92.129997 24302700 72.122867
"2007-10-25" 92.489998 92.489998 90.620003 91.57 27409200 71.68448
"2007-10-26" 92.739998 92.910004 91.5 92.209999 20979700 72.185496
"2007-10-29" 92.360001 94.269997 92.290001 93.610001 18246600 73.28147
"2007-10-30" 92.93 93.190002 90.760002 91.139999 20510200 71.347859
"2007-10-31" 91.459999 92.18 90.5 91.989998 32109500 72.01327
"2007-11-01" 89.830002 90.949997 88 88.5 35590400 69.281167
"2007-11-02" 88.690002 89.199997 86.839996 87.93 29025500 68.83495
"2007-11-05" 87.019997 88.269997 86.510002 87.660004 24825900 68.623586
"2007-11-06" 87.760002 90.5 87.760002 90.379997 25452000 70.7529
"2007-11-07" 89.779999 90.099998 87.160004 87.199997 27387900 68.528856
"2007-11-08" 88.010002 90.040001 87.610001 89.419998 32706700 70.273513
"2007-11-09" 88.940002 88.989998 86.519997 86.849998 27603900 68.253798
"2007-11-12" 86.239998 86.400002 83.739998 84.540001 28922900 66.438414
"2007-11-13" 84.349998 87 83.370003 86.879997 25649200 68.277374
"2007-11-14" 87.459999 88.639999 85.739998 86.309998 21304500 67.829422
"2007-11-15" 85.699997 86.669998 83.849998 84.489998 23708600 66.399118
"2007-11-16" 85.160004 86.260002 84.5 85.099998 30347600 66.878506
"2007-11-19" 84.629997 85.43 84 84.110001 20809800 66.100485
"2007-11-20" 84.980003 88.720001 84.970001 87.82 31842200 69.016104
"2007-11-21" 87.959999 88.620003 86.730003 87.040001 22849000 68.403118
"2007-11-23" 87.050003 88.43 86.910004 88.290001 8870500 69.38547
"2007-11-26" 88.120003 88.779999 85.470001 85.68 22968000 67.334319
"2007-11-27" 85.230003 86.580002 84 86.379997 27941700 67.884433
"2007-11-28" 86.879997 88.269997 86.010002 87.919998 29636000 69.094691
"2007-11-29" 87.5 89.459999 87.5 88.589996 22440500 69.62123
"2007-11-30" 88.519997 89.470001 87.809998 89.160004 28193100 70.069189
"2007-12-03" 88.970001 89.18 88.139999 88.849998 22244900 69.825561
"2007-12-04" 88.18 88.830002 87.709999 88.120003 16816600 69.251871
"2007-12-05" 88.760002 90.550003 88.760002 89.919998 23952600 70.666454
"2007-12-06" 89.889999 91.669998 89.510002 91.440002 21127000 71.860997
"2007-12-07" 91.25 92 90.769997 91.5 17055500 71.908148
"2007-12-10" 91.75 92.559998 91.580002 92.029999 15579000 72.324664
"2007-12-11" 92.360001 92.949997 90 90.279999 20021100 70.949372
"2007-12-12" 91.769997 93.089996 90.870003 91.919998 25707500 72.238217
"2007-12-13" 91.290001 92.849998 90.860001 92.720001 19434400 72.866924
"2007-12-14" 92.160004 92.889999 91.18 91.18 20505100 71.656666
"2007-12-17" 90.650002 90.900002 89.400002 89.889999 22704100 70.642879
"2007-12-18" 90.720001 91.540001 89.040001 91.419998 24583700 71.845276
"2007-12-19" 91.059998 92 90.440002 91.43 19570400 71.853137
"2007-12-20" 91.519997 92.220001 90.93 92.129997 15109400 72.403251
"2007-12-21" 92.739998 93.949997 92.32 93.43 34457400 73.424899
"2007-12-24" 93.510002 94 93.330002 93.660004 6336100 73.605655
"2007-12-26" 93.68 95 93.639999 94.809998 15294100 74.509414
"2007-12-27" 94.809998 94.980003 93.669998 93.669998 14365600 73.613509
"2007-12-28" 94.050003 95.099998 93.519997 95 17368200 74.658733
"2007-12-31" 94.610001 94.959999 93.510002 93.690002 13990900 73.62923
"2008-01-02" 94.150002 94.550003 92.779999 93.510002 23351900 73.487771
"2008-01-03" 93.860001 94.739998 93.510002 93.830002 19160600 73.739253
"2008-01-04" 93.239998 94.360001 91.879997 92.080002 24730900 72.363961
"2008-01-07" 92.5 93.150002 90.25 91.220001 28937500 71.688102
"2008-01-08" 91.860001 92.050003 89.68 90.050003 21764500 70.768622
"2008-01-09" 90.110001 91.730003 89.5 91.559998 26198800 71.955299
"2008-01-10" 90.75 92.160004 90.07 91.660004 27285300 72.033892
"2008-01-11" 91.010002 91.860001 90 90.300003 22727200 70.965093
"2008-01-14" 90.839996 91.25 90.080002 90.830002 20425900 71.381609
"2008-01-15" 89.889999 89.889999 88.489998 89.019997 26486000 69.95916
"2008-01-16" 88.449997 89.349998 85.910004 86.529999 35965400 68.002317
"2008-01-17" 87.470001 87.910004 83.489998 83.910004 34096500 65.943311
"2008-01-18" 84 86.470001 82.800003 85.080002 43830600 66.862791
"2008-01-22" 80 83.980003 79.5 82.449997 49613500 64.795919
"2008-01-23" 80.010002 83.489998 77.550003 83.449997 47420700 65.5818
"2008-01-24" 84.290001 86.07 83.029999 86 31180900 67.5858
"2008-01-25" 86.699997 86.989998 83.599998 83.940002 28236100 65.966887
"2008-01-28" 83.5 85.339996 82.540001 85.129997 23688800 66.902081
"2008-01-29" 85.220001 86.360001 84.449997 85.080002 22488400 66.862791
"2008-01-30" 84.540001 87.470001 84.349998 85.279999 24131900 67.019965
"2008-01-31" 84.220001 86.400002 83.099998 85.699997 32970800 67.350034
"2008-02-01" 87.699997 87.860001 84.849998 85.949997 28440200 67.546504
"2008-02-04" 86.040001 86.290001 84.849998 85.440002 18836700 67.145709
"2008-02-05" 84.110001 84.220001 82.099998 82.110001 30599700 64.528722
"2008-02-06" 82.690002 83.07 81.089996 81.440002 29215900 64.002183
"2008-02-07" 80.970001 82.510002 80.360001 81.889999 26611800 64.633597
"2008-02-08" 82 82.400002 80.959999 81.709999 24176500 64.491527
"2008-02-11" 81.849998 83.300003 81.040001 83.220001 22697000 65.683332
"2008-02-12" 83.599998 85.080002 83.300003 84.379997 25150600 66.598886
"2008-02-13" 84.709999 85.699997 84.5 85.489998 21546600 67.47498
"2008-02-14" 85.650002 86.699997 85.32 85.550003 21826800 67.52234
"2008-02-15" 85.190002 85.599998 84.389999 85.370003 23966100 67.380271
"2008-02-19" 86.519997 87.970001 86.519997 87.010002 22600400 68.674679
"2008-02-20" 86.309998 88.599998 86.169998 88.099998 24723800 69.534984
"2008-02-21" 87.709999 88 86.18 86.919998 30107300 68.603641
"2008-02-22" 87.459999 87.790001 86.029999 87.169998 23487200 68.800959
"2008-02-25" 87.169998 89.370003 87.07 89.129997 23876300 70.347934
"2008-02-26" 88.75 90 88.400002 89.889999 21329600 70.947784
"2008-02-27" 89.400002 90.169998 89.120003 89.389999 20323100 70.553147
"2008-02-28" 89.120003 90 88.849998 89.379997 24999200 70.545253
"2008-02-29" 88.769997 89.290001 86.25 87.010002 26540200 68.674679
"2008-03-03" 86.830002 88.410004 86.580002 87.75 23192300 69.258739
"2008-03-04" 87.470001 87.989998 85.5 86.690002 30372200 68.422111
"2008-03-05" 86.800003 87.620003 86.050003 87.190002 30835400 68.816748
"2008-03-06" 86.93 87.07 84.440002 84.510002 28977000 66.701495
"2008-03-07" 83.910004 84.059998 81.970001 82.489998 30749200 65.10716
"2008-03-10" 82.75 83.5 82 82.459999 32432800 65.083482
"2008-03-11" 83.959999 86.68 83.550003 86.68 34835400 68.414217
"2008-03-12" 86.610001 87.230003 85.68 85.970001 26617900 67.853834
"2008-03-13" 85.330002 87.5 84.900002 87.050003 29347400 68.70625
"2008-03-14" 87.739998 87.860001 84.790001 85.910004 35741200 67.806479
"2008-03-17" 83.879997 86.75 83.540001 85.790001 39028700 67.711764
"2008-03-18" 86.610001 88.470001 86.120003 88.470001 33333800 69.827017
"2008-03-19" 87.809998 88.5 84.349998 84.43 35073600 66.638352
"2008-03-20" 84.18 85.410004 82.75 85 44962400 67.088237
"2008-03-24" 85.169998 86.949997 85.040001 85.949997 22339200 67.838045
"2008-03-25" 86.260002 86.379997 84.330002 85.199997 27080200 67.24609
"2008-03-26" 85.230003 87 84.910004 86.260002 23024000 68.082724
"2008-03-27" 86.82 87.5 86.07 86.199997 21760300 68.035363
"2008-03-28" 86.050003 87.080002 85 85.220001 21672600 67.261879
"2008-03-31" 85.690002 86.379997 84.580002 84.580002 36842400 66.756744
"2008-04-01" 84.800003 87.040001 84.260002 87.019997 23961500 68.682567
"2008-04-02" 86.849998 89.120003 86.690002 88.519997 23236000 69.866477
"2008-04-03" 88 89.379997 87.900002 88.230003 20083800 69.637593
"2008-04-04" 88.480003 89.5 88.309998 88.739998 18607900 70.040118
"2008-04-07" 89.32 89.949997 88.690002 88.919998 19585500 70.182188
"2008-04-08" 88.730003 89.739998 88.230003 89.610001 15832200 70.726788
"2008-04-09" 89.720001 90.150002 89.110001 89.699997 21920900 70.79782
"2008-04-10" 89.529999 89.989998 88.660004 89.550003 21774600 70.679434
"2008-04-11" 88.900002 89.75 88.489998 88.620003 17923000 69.945409
"2008-04-14" 88.739998 89.980003 88.529999 89.699997 19611700 70.79782
"2008-04-15" 90.059998 90.889999 89.650002 90.800003 19495700 71.666025
"2008-04-16" 90.900002 93 90.760002 92.889999 26870600 73.315604
"2008-04-17" 92.480003 93.790001 92.199997 93.379997 22887400 73.702346
"2008-04-18" 93.360001 94.449997 92.93 94 25910800 74.191698
"2008-04-21" 94 94.470001 93.379997 94.260002 17254200 74.396911
"2008-04-22" 94.099998 94.93 93.809998 94.389999 20719000 74.499514
"2008-04-23" 94.269997 94.480003 93.279999 94.220001 23944800 74.365339
"2008-04-24" 93.410004 93.660004 92.139999 92.599998 23534400 73.086714
"2008-04-25" 93.209999 93.400002 91.709999 92.459999 23369600 72.976216
"2008-04-28" 92.57 93.709999 92.32 92.449997 17319300 72.968322
"2008-04-29" 92.419998 93.639999 91.790001 91.790001 29445700 72.447404
"2008-04-30" 92.25 94.510002 92.169998 93.07 29782600 73.457673
"2008-05-01" 90.099998 90.43 88.300003 89.699997 43675400 70.79782
"2008-05-02" 90.050003 90.540001 89.110001 89.610001 27505600 70.726788
"2008-05-05" 89.699997 90.550003 89.260002 89.510002 21273900 70.647862
"2008-05-06" 89.279999 90.389999 89 90.07 28060600 71.089853
"2008-05-07" 90.07 90.18 88.669998 88.82 27580800 70.103261
"2008-05-08" 89 89.949997 88.519997 89.93 24332000 70.979355
"2008-05-09" 89.370003 89.589996 87.970001 88.82 24054700 70.41647
"2008-05-12" 88.43 89.470001 87.599998 89.190002 23053200 70.709808
"2008-05-13" 88.870003 89.949997 88.529999 89.68 21165000 71.098278
"2008-05-14" 89.849998 90.989998 89.589996 89.910004 24178900 71.280625
"2008-05-15" 90.330002 91.300003 89.959999 91.300003 28392900 72.382616
"2008-05-16" 91.849998 92.949997 91.610001 92.669998 29839000 73.468748
"2008-05-19" 92.910004 94.589996 92.779999 94.360001 25203000 74.808581
"2008-05-20" 94.470001 94.879997 93.93 94.559998 26901800 74.967139
"2008-05-21" 94.629997 96.120003 93.459999 93.669998 43221500 74.261547
"2008-05-22" 93.760002 94.290001 92.410004 92.510002 32042100 73.341903
"2008-05-23" 92.639999 92.959999 90.660004 90.699997 25348600 71.906931
"2008-05-27" 90.040001 90.139999 89.029999 89.800003 25885900 71.193416
"2008-05-28" 89.129997 90.580002 88.879997 90.43 22323600 71.692878
"2008-05-29" 89.870003 90.529999 89.25 89.349998 24692600 70.836653
"2008-05-30" 89.580002 89.860001 88.419998 88.760002 27125400 70.368904
"2008-06-02" 88.089996 88.709999 87.419998 87.809998 25959100 69.615741
"2008-06-03" 87.68 88.260002 85.610001 85.709999 31487200 67.950863
"2008-06-04" 85.300003 86.730003 85 85.75 34110600 67.982575
"2008-06-05" 86.25 89.309998 86.120003 89.309998 30266800 70.80494
"2008-06-06" 89.790001 90.5 86.669998 86.790001 34325700 68.807088
"2008-06-09" 87.610001 89.129997 87.160004 89.07 24232600 70.61467
"2008-06-10" 88.769997 88.989998 86.82 87.889999 27280200 69.679166
"2008-06-11" 88.800003 89.400002 87.769997 88.610001 24085000 70.249983
"2008-06-12" 87.980003 88.43 86.82 87.059998 32263700 69.021141
"2008-06-13" 86.529999 88.400002 86.32 88.360001 21050700 70.051783
"2008-06-16" 88.489998 88.709999 87.790001 87.989998 18504100 69.758445
"2008-06-17" 87.870003 88.989998 87.480003 88.620003 22026600 70.257913
"2008-06-18" 88.080002 88.660004 87.199997 87.830002 23499500 69.6316
"2008-06-19" 88.040001 88.199997 85.5 85.790001 26604200 68.014288
"2008-06-20" 86.300003 86.43 84.769997 84.910004 36185700 67.316626
"2008-06-23" 85.099998 87.699997 85.089996 87.699997 23600700 69.528532
"2008-06-24" 87.529999 88 86.339996 86.919998 21586600 68.910149
"2008-06-25" 87.25 88.5 85.949997 87.599998 27120500 69.449253
"2008-06-26" 87.690002 88.519997 86.370003 86.410004 26339700 68.505826
"2008-06-27" 86.839996 87.540001 86.139999 86.550003 28283300 68.616817
"2008-06-30" 86.809998 88.199997 86.809998 88.129997 26883800 69.869436
"2008-07-01" 87.870003 88.349998 86.75 88.349998 26024700 70.043853
"2008-07-02" 88.5 89.629997 87.239998 87.410004 34278700 69.298626
"2008-07-03" 87.970001 89.529999 86.900002 88.269997 23120900 69.980428
"2008-07-07" 87.860001 88.879997 86.379997 86.949997 29642900 68.933932
"2008-07-08" 86.120003 86.790001 84.860001 85.940002 35905100 68.133209
"2008-07-09" 86.150002 87.199997 84.120003 84.309998 29082300 66.840942
"2008-07-10" 84.300003 86.059998 83.760002 86.059998 30952700 68.228341
"2008-07-11" 86.279999 86.639999 84.309998 85.480003 29428400 67.768522
"2008-07-14" 86 86.470001 84.480003 85.419998 21552600 67.72095
"2008-07-15" 85.650002 85.669998 81.870003 82.190002 34406000 65.16021
"2008-07-16" 81.889999 81.989998 79.410004 80.809998 40408300 64.066143
"2008-07-17" 81.300003 81.790001 79.099998 80.330002 39193400 63.685602
"2008-07-18" 80.629997 81.540001 79.93 81.540001 36138800 64.644889
"2008-07-21" 81.839996 82.980003 81.110001 82.980003 24802500 65.786523
"2008-07-22" 82.559998 83.230003 81.57 82.860001 27909100 65.691385
"2008-07-23" 82.980003 83 80.599998 80.989998 31083500 64.208847
"2008-07-24" 81.199997 81.949997 79.730003 80.800003 36789400 64.058219
"2008-07-25" 81.010002 82.410004 80.760002 81.699997 27553800 64.771734
"2008-07-28" 81.870003 82.230003 80.650002 80.68 24017500 63.963081
"2008-07-29" 80.830002 81.199997 79.75 80.900002 25869900 64.137498
"2008-07-30" 80.900002 84.760002 80.529999 84.379997 36410700 66.896437
"2008-07-31" 81.82 82.550003 80.190002 80.43 40872900 63.764881
"2008-08-01" 80.550003 81.099998 79.449997 79.720001 28766900 63.201994
"2008-08-04" 79.629997 80.129997 76.139999 76.599998 37887200 60.728457
"2008-08-05" 76.5 78.349998 76.209999 78.349998 40087100 62.115856
"2008-08-06" 78.5 78.650002 77.239998 78.330002 30790600 62.100003
"2008-08-07" 78.68 79.110001 77.309998 77.440002 25346700 61.394412
"2008-08-08" 76.900002 78.849998 76.309998 78.720001 29318400 62.409194
"2008-08-11" 78.519997 78.949997 77.040001 78.160004 24566800 62.281698
"2008-08-12" 78.57 78.650002 76.510002 76.879997 25995900 61.261727
"2008-08-13" 76.809998 78.629997 76.800003 78.169998 30654900 62.289663
"2008-08-14" 77.599998 78.150002 76.910004 77.449997 25848500 61.71593
"2008-08-15" 77.089996 77.279999 76.190002 77.07 26280600 61.41313
"2008-08-18" 77.459999 78.050003 76.300003 76.529999 22944600 60.982831
"2008-08-19" 76.379997 78.269997 76.370003 77.949997 22132200 62.114355
"2008-08-20" 78.540001 79.660004 77.379997 78.809998 25970200 62.799645
"2008-08-21" 79.279999 80.949997 79 80.349998 24638500 64.026793
"2008-08-22" 80 80.699997 79.150002 80.300003 19662300 63.986954
"2008-08-25" 80.269997 80.559998 78.639999 78.709999 20634900 62.719962
"2008-08-26" 78.82 80 78.82 79.949997 18751700 63.708052
"2008-08-27" 80.669998 81.279999 80 80.470001 20392000 64.122417
"2008-08-28" 81.059998 81.190002 79.889999 81.18 20287500 64.688179
"2008-08-29" 81.5 81.5 80.010002 80.010002 22060400 63.755867
"2008-09-02" 78.040001 78.889999 77.279999 77.32 31688100 61.612342
"2008-09-03" 77.010002 78.599998 77.010002 78.019997 27014700 62.170134
"2008-09-04" 77.68 78.339996 75.699997 76.139999 32200600 60.672061
"2008-09-05" 76 76.389999 74.690002 75.620003 27869100 60.257702
"2008-09-08" 76.760002 77.550003 76 76.769997 31222900 61.174073
"2008-09-09" 76.07 76.989998 73.260002 73.260002 38473100 58.377139
"2008-09-10" 73.879997 75.800003 73.540001 75.25 31399200 59.962866
"2008-09-11" 74.559998 75.75 73.620003 75.559998 35639900 60.209887
"2008-09-12" 75.519997 77.699997 75.510002 77.5 28646300 61.755775
"2008-09-15" 74.940002 77.900002 73.25 73.25 40186900 58.369168
"2008-09-16" 71.989998 76.75 71.510002 76.43 42584700 60.903147
"2008-09-17" 75.599998 79.120003 74.82 75.279999 43487000 59.98677
"2008-09-18" 76.290001 77.75 74.550003 77.75 48231100 61.954988
"2008-09-19" 80.489998 82 78.220001 79.610001 58834600 63.437127
"2008-09-22" 80.199997 81.800003 78.529999 78.879997 31995600 62.855424
"2008-09-23" 78.57 80.5 77.580002 77.690002 27868200 61.907179
"2008-09-24" 77.949997 79.5 77.019997 78.029999 27539300 62.178104
"2008-09-25" 78.540001 81.300003 78.5 80.669998 36144700 64.281784
"2008-09-26" 79.029999 81.029999 78.610001 80.650002 28933600 64.26585
"2008-09-29" 78.919998 80 74.059998 74.059998 58785700 59.014614
"2008-09-30" 75.620003 78.610001 75.169998 77.660004 42032700 61.883274
"2008-10-01" 77.190002 79.230003 74.93 78.580002 34337100 62.616373
"2008-10-02" 77.769997 79.410004 76.440002 77.5 44100200 61.755775
"2008-10-03" 77.849998 81.75 77.550003 77.940002 44177200 62.106391
"2008-10-06" 75.650002 77.5 73.730003 77.32 65937700 61.612342
"2008-10-07" 78 79.879997 74.959999 76.07 62791100 60.616281
"2008-10-08" 74.849998 79.389999 74 77 74941800 61.357351
"2008-10-09" 77.599998 78.449997 67.470001 68 68771800 54.185713
"2008-10-10" 63.860001 66.059998 56.509998 62.360001 112867200 49.691486
"2008-10-13" 64.900002 73.739998 63.880001 73.080002 64864300 58.233706
"2008-10-14" 75.050003 75.660004 68.709999 72.459999 64126300 57.739657
"2008-10-15" 70.760002 70.760002 61.330002 62.349998 61247200 49.683516
"2008-10-16" 63.310001 69.68 59.169998 69.449997 78110100 55.341141
"2008-10-17" 67.050003 72.440002 65.599998 68.040001 58398500 54.217587
"2008-10-20" 70.370003 75 69.739998 74.989998 44874600 59.755683
"2008-10-21" 72.449997 74.330002 69.209999 71.5 43789700 56.974683
"2008-10-22" 68.739998 69.360001 63.900002 64.57 52089300 51.452521
"2008-10-23" 65.879997 70.389999 64.389999 70.389999 64686000 56.090181
"2008-10-24" 64.010002 70.980003 64 69.040001 54629400 55.014436
"2008-10-27" 67.580002 70.980003 65 66.089996 48774800 52.663729
"2008-10-28" 68.870003 75.449997 67.059998 74.860001 69047100 59.652095
"2008-10-29" 74.870003 77.989998 73.059998 74.650002 62703600 59.484758
"2008-10-30" 75 75.75 71.440002 75.050003 56158400 59.803498
"2008-10-31" 74.370003 77.360001 73.25 74.120003 52835800 59.062429
"2008-11-03" 73.449997 75.18 72.5 74.290001 35456000 59.197892
"2008-11-04" 75.129997 77.959999 75.07 77.489998 48208700 61.747805
"2008-11-05" 76.25 77.339996 72.839996 73.690002 45390700 58.719784
"2008-11-06" 73.120003 73.879997 69.400002 69.959999 52864400 55.747535
"2008-11-07" 70.480003 75.589996 70.480003 73.949997 44691300 59.265816
"2008-11-10" 75.099998 75.839996 72.800003 74.019997 37409700 59.321916
"2008-11-11" 72.650002 74.160004 71.589996 72.650002 42007600 58.223959
"2008-11-12" 71.349998 72.220001 68.699997 68.93 50521000 55.242635
"2008-11-13" 69.540001 76.5 67.540001 75.410004 72704700 60.43591
"2008-11-14" 73.800003 77.75 71.900002 73.68 53998400 59.049432
"2008-11-17" 73.5 76.459999 73 73.379997 48660000 58.809
"2008-11-18" 73.5 76.989998 73.029999 76.330002 57787000 61.173225
"2008-11-19" 76.199997 77.129997 73.050003 73.419998 57444800 58.841058
"2008-11-20" 71.839996 75.419998 68.300003 68.510002 76887100 54.906035
"2008-11-21" 69.779999 76.199997 69.150002 75.809998 84550600 60.756478
"2008-11-24" 76.82 80.230003 75.309998 78.800003 74991100 63.152761
"2008-11-25" 78.389999 79.559998 76.919998 78.110001 56603500 62.599771
"2008-11-26" 77.379997 81.029999 76.580002 80.889999 46703000 64.827748
"2008-11-28" 79.860001 80.440002 79.199997 80.150002 19591000 64.234691
"2008-12-01" 77.889999 77.980003 74.309998 74.309998 55589900 59.554331
"2008-12-02" 75.589996 78 74.93 77.610001 54657000 62.199056
"2008-12-03" 76.160004 79.440002 75.730003 78.93 57458800 63.256944
"2008-12-04" 77.540001 79 75.019997 76.269997 65355700 61.125135
"2008-12-05" 75.669998 77.980003 72.68 76.599998 65004800 61.389609
"2008-12-08" 78.589996 80.059998 78.190002 79.599998 51585500 63.793902
"2008-12-09" 79.019997 79.629997 77.510002 78.199997 47045500 62.671897
"2008-12-10" 79.220001 81.709999 78.870003 80.07 44060200 64.170575
"2008-12-11" 80.330002 81.919998 79.410004 80.019997 50060100 64.130501
"2008-12-12" 78.040001 81 77.839996 80.449997 44313900 64.475117
"2008-12-15" 81.32 81.5 78.860001 79.949997 43410800 64.074401
"2008-12-16" 80.410004 83.639999 80.07 83.139999 58471100 66.630968
"2008-12-17" 82.57 83.239998 81.059998 81.059998 51197300 64.96399
"2008-12-18" 80.559998 80.980003 76.199997 77 59693900 61.710182
"2008-12-19" 76.800003 78.330002 75.019997 75.019997 68480300 60.123346
"2008-12-22" 75.209999 75.870003 73.269997 74.910004 41021900 60.035195
"2008-12-23" 75.5 76.360001 74.519997 75.099998 32697800 60.187462
"2008-12-24" 74.620003 76.099998 74.449997 75.779999 11295800 60.732436
"2008-12-26" 76.040001 77.400002 76.040001 77.190002 17024000 61.862456
"2008-12-29" 78.279999 78.550003 77.089996 78.019997 22839900 62.527639
"2008-12-30" 78.019997 79.199997 77.580002 78.589996 25122300 62.984455
"2008-12-31" 78.419998 80.589996 78.290001 79.830002 30026400 63.978233
"2009-01-02" 80.059998 82.110001 78.900002 81.639999 35803700 65.428822
"2009-01-05" 81.269997 82.419998 80.68 81.629997 43340100 65.420805
"2009-01-06" 82.139999 82.730003 79.629997 80.300003 41906100 64.354907
"2009-01-07" 79.25 80.190002 77.559998 78.25 35268800 62.711971
"2009-01-08" 77.910004 79.57 77.900002 79.089996 30817100 63.38517
"2009-01-09" 78.879997 79.25 77.379997 77.57 32862000 62.166998
"2009-01-12" 76.540001 77.519997 76.010002 76.540001 38112100 61.341525
"2009-01-13" 76.459999 78.339996 76.459999 77.919998 47116500 62.447497
"2009-01-14" 77.040001 77.309998 74.32 75.099998 48040500 60.187462
"2009-01-15" 74.699997 76.699997 74.010002 76.660004 55562200 61.437699
"2009-01-16" 77.620003 78.449997 76.519997 78.099998 45528100 62.591755
"2009-01-20" 77.080002 78.629997 76 76.290001 42838600 61.141167
"2009-01-21" 76.25 79.379997 76 79.260002 43317700 63.521418
"2009-01-22" 77.690002 78.919998 76.589996 78.230003 40204700 62.695945
"2009-01-23" 76.400002 78.800003 75.779999 78.040001 46022800 62.543671
"2009-01-26" 78.68 80.169998 77.870003 78.599998 42758400 62.992471
"2009-01-27" 78.269997 79.43 77.620003 78.919998 38508900 63.248928
"2009-01-28" 79.370003 79.599998 77.139999 79.25 45324700 63.513402
"2009-01-29" 77.580002 78 76.639999 77 38945300 61.710182
"2009-01-30" 78.25 78.889999 76 76.480003 51904600 61.293441
"2009-02-02" 76.059998 77.120003 75.660004 76.690002 36113100 61.461741
"2009-02-03" 76.849998 78.639999 76.669998 78.120003 39567300 62.607787
"2009-02-04" 78.550003 78.889999 77.050003 77.660004 29602000 62.23913
"2009-02-05" 77.57 79.919998 76.43 79.779999 39597400 63.938159
"2009-02-06" 78.809998 80.489998 78.699997 80.339996 36404400 64.711408
"2009-02-09" 80.389999 80.5 78.699997 79.480003 27763200 64.01871
"2009-02-10" 79.279999 79.599998 75.690002 76.139999 43836100 61.328439
"2009-02-11" 76.610001 76.769997 73.610001 74.580002 47897600 60.071909
"2009-02-12" 73.57 75.25 72.699997 75.220001 42857500 60.587409
"2009-02-13" 74.989998 75.580002 74.440002 74.589996 30384300 60.079959
"2009-02-17" 72.720001 72.910004 71.160004 71.279999 41844300 57.413857
"2009-02-18" 71.510002 72.580002 71.269997 71.940002 34329200 57.94547
"2009-02-19" 71.870003 72.959999 71.769997 72.160004 31232400 58.122674
"2009-02-20" 70.940002 72.220001 70.209999 71.230003 42809100 57.373588
"2009-02-23" 72.25 72.800003 69.059998 69.300003 40717900 55.819031
"2009-02-24" 69.720001 72.290001 69.650002 72.089996 48886900 58.066286
"2009-02-25" 71.400002 73.489998 70.5 72.050003 55505600 58.034072
"2009-02-26" 71.769997 73.480003 70.870003 70.949997 37212400 57.148051
"2009-02-27" 69.790001 70.230003 67.900002 67.900002 64947400 54.691373
"2009-03-02" 67 67.43 64.839996 64.910004 54827200 52.283021
"2009-03-03" 65.839996 66.120003 64.080002 64.360001 48931900 51.840011
"2009-03-04" 65.559998 66.540001 64.790001 65.68 51515300 52.90323
"2009-03-05" 64.18 64.580002 62.130001 62.220001 50244900 50.116307
"2009-03-06" 62.98 64.589996 61.860001 64.029999 47090200 51.574204
"2009-03-09" 62.880001 65.980003 62.869999 64.57 42726000 52.009159
"2009-03-10" 65.589996 67.480003 65.339996 67.389999 51651700 54.280582
"2009-03-11" 67.379997 67.959999 65.349998 65.769997 37467100 52.975719
"2009-03-12" 66.010002 67.489998 65.720001 67.150002 40430500 54.087271
"2009-03-13" 67.389999 67.629997 66.370003 67.199997 35225200 54.127541
"2009-03-16" 67.040001 68.230003 66.57 66.970001 33593400 53.942286
"2009-03-17" 66.809998 69.239998 66.360001 69.089996 30824900 55.649877
"2009-03-18" 68.510002 70 66.860001 69.169998 41888000 55.714316
"2009-03-19" 70.400002 70.43 67.940002 68.330002 38598400 55.037725
"2009-03-20" 68.639999 69.440002 65.669998 66.089996 67260000 53.233469
"2009-03-23" 66.989998 70.82 66.860001 70.529999 51747600 56.809755
"2009-03-24" 69.599998 70.690002 69.150002 69.379997 32115200 55.883464
"2009-03-25" 69.699997 71.169998 68.760002 70.160004 36739800 56.511736
"2009-03-26" 70.68 71.489998 69.82 71.230003 37731700 57.373588
"2009-03-27" 70.050003 70.599998 69.290001 69.980003 29513200 56.366751
"2009-03-30" 68.540001 68.849998 67.580002 68.629997 32211000 55.279362
"2009-03-31" 69.040001 69.339996 67.739998 68.099998 41127100 54.852464
"2009-04-01" 67.040001 69.480003 66.5 69.230003 39375500 55.762649
"2009-04-02" 70.730003 71.150002 69.699997 70.25 38162200 56.584225
"2009-04-03" 69.760002 70.790001 69.400002 70.440002 26709000 56.737266
"2009-04-06" 69.660004 70.43 69.010002 70.050003 27193000 56.423133
"2009-04-07" 69.029999 69.25 68.029999 68.709999 28035500 55.343801
"2009-04-08" 68.57 69.589996 67.889999 68.959999 26022200 55.545169
"2009-04-09" 69.949997 70.410004 69.25 69.839996 26866100 56.25398
"2009-04-13" 68.639999 69.059998 67.760002 68.019997 27909800 54.788025
"2009-04-14" 67.239998 67.93 66.349998 67.699997 32703100 54.530275
"2009-04-15" 67.589996 68.5 67.230003 68.139999 24545600 54.884684
"2009-04-16" 68.610001 68.610001 66.82 67.410004 27915600 54.296695
"2009-04-17" 67.839996 68.059998 66.580002 66.75 32604300 53.765082
"2009-04-20" 66.019997 66.419998 65.18 65.290001 31874800 52.589097
"2009-04-21" 65.290001 66.279999 64.870003 66.230003 32234400 53.346241
"2009-04-22" 65.639999 65.839996 64.559998 64.75 31076500 52.154143
"2009-04-23" 65.309998 65.760002 64.5 65.709999 29213500 52.927393
"2009-04-24" 66.209999 67 65.910004 66.57 32347600 53.620097
"2009-04-27" 65.290001 66.650002 65.050003 66.129997 26586500 53.265689
"2009-04-28" 65.360001 67.730003 65.360001 67.080002 27421000 54.030888
"2009-04-29" 67.32 68.629997 67.110001 68.440002 28974900 55.126327
"2009-04-30" 68.639999 68.739998 66.220001 66.669998 35088500 53.700643
"2009-05-01" 67.129997 68.059998 66.080002 68.010002 27385000 54.779975
"2009-05-04" 68.5 68.910004 67.669998 68.199997 27306100 54.93301
"2009-05-05" 68.080002 68.32 67.160004 67.650002 19910300 54.490006
"2009-05-06" 68.040001 68.599998 67.440002 68.580002 30814800 55.239092
"2009-05-07" 69 69.040001 67.620003 68.93 32541600 55.521006
"2009-05-08" 69.400002 71.230003 69.389999 70.800003 35886400 57.027236
"2009-05-11" 69.480003 69.639999 68.839996 69.269997 23715900 56.127826
"2009-05-12" 69.769997 71.199997 69.550003 70.82 28337300 57.383757
"2009-05-13" 69.980003 70.57 69.43 69.769997 26011900 56.532964
"2009-05-14" 69.519997 70.080002 65.599998 69.760002 21298100 56.524866
"2009-05-15" 69.309998 69.75 68.589996 69.110001 26714600 55.998185
"2009-05-18" 69.739998 70.760002 69.5 70.5 25071900 57.124469
"2009-05-19" 70.309998 71.129997 70.07 70.519997 20851500 57.140671
"2009-05-20" 71 71.389999 69.349998 69.610001 28550700 56.403323
"2009-05-21" 68.720001 68.980003 67.989998 68.389999 24029200 55.414785
"2009-05-22" 68.620003 69.68 68.389999 68.830002 18624200 55.771309
"2009-05-26" 68.389999 69.949997 67.910004 69.809998 29405600 56.565376
"2009-05-27" 69.800003 70.620003 68.169998 68.300003 23010500 55.341864
"2009-05-28" 68.540001 69.800003 68.129997 69.230003 27800500 56.095421
"2009-05-29" 69.800003 70.25 68.949997 69.349998 33192400 56.19265
"2009-06-01" 70.459999 72.040001 70.25 71.760002 31804200 58.145418
"2009-06-02" 71.440002 73.209999 71.440002 72.919998 28676700 59.085335
"2009-06-03" 72.389999 72.449997 71.330002 72.080002 29755400 58.404706
"2009-06-04" 72.669998 73.050003 72.07 72.980003 25934100 59.133956
"2009-06-05" 73.25 73.5 72.029999 72.970001 26481100 59.125852
"2009-06-08" 72.480003 73.690002 72 73.169998 23300300 59.287904
"2009-06-09" 73.559998 73.82 72.370003 73.120003 21944500 59.247394
"2009-06-10" 73.970001 74.120003 72.839996 73.839996 27360200 59.830788
"2009-06-11" 74 74.830002 73.120003 74.050003 30857000 60.000951
"2009-06-12" 73.43 74.160004 73.099998 73.779999 21693200 59.782173
"2009-06-15" 72.639999 72.959999 72.25 72.809998 27871600 58.996205
"2009-06-16" 73.339996 73.43 71.580002 71.629997 24218800 58.040078
"2009-06-17" 71.059998 71.779999 70.839996 71.419998 29926300 57.869921
"2009-06-18" 71.230003 72.089996 71.160004 71.440002 20734300 57.88613
"2009-06-19" 71.849998 72 70.419998 71.050003 42763000 57.570123
"2009-06-22" 70.099998 70.169998 68.690002 68.839996 28398500 55.779407
"2009-06-23" 69.279999 69.639999 68.510002 68.949997 24146400 55.868538
"2009-06-24" 69.300003 69.620003 68.18 68.449997 20861400 55.4634
"2009-06-25" 68.309998 70.029999 68.080002 69.879997 30901300 56.622095
"2009-06-26" 69.669998 69.790001 68.860001 69.050003 27662000 55.949571
"2009-06-29" 69.449997 70.779999 69.129997 70.580002 24357700 57.189292
"2009-06-30" 70.599998 70.970001 69.110001 69.910004 27339800 56.646409
"2009-07-01" 70.669998 71.510002 70.410004 70.559998 22548700 57.173083
"2009-07-02" 69.57 69.720001 68 68.489998 22946200 55.495812
"2009-07-06" 67.669998 68.150002 66.360001 68.099998 29776400 55.179805
"2009-07-07" 67.610001 67.809998 66.370003 66.559998 25054300 53.931979
"2009-07-08" 66.559998 67.129997 65.5 66.260002 30050500 53.688899
"2009-07-09" 66.800003 66.970001 65.709999 65.970001 22770900 53.453919
"2009-07-10" 65.099998 65.400002 64.75 65.120003 25921000 52.765185
"2009-07-13" 65.169998 65.730003 64.459999 65.699997 31656600 53.235141
"2009-07-14" 66.199997 66.349998 65.459999 66.220001 22878800 53.656488
"2009-07-15" 67.199997 68.510002 66.889999 68.440002 29656700 55.455302
"2009-07-16" 68.199997 68.800003 67.480003 68.459999 23543600 55.471505
"2009-07-17" 68.300003 68.75 67.849998 68.519997 25791100 55.520119
"2009-07-20" 69.110001 69.379997 68.129997 68.940002 21275900 55.86044
"2009-07-21" 69.419998 70.510002 69.330002 70.470001 25945600 57.100161
"2009-07-22" 69.879997 70.720001 69.519997 69.989998 24773800 56.711226
"2009-07-23" 69.82 71.739998 69.730003 71.610001 27122600 58.023876
"2009-07-24" 71.360001 72.379997 71.260002 72.290001 18187900 58.574864
"2009-07-27" 72.410004 72.790001 71.75 72.75 17360300 58.94759
"2009-07-28" 71.879997 72.5 71.110001 71.889999 23044500 58.250752
"2009-07-29" 71.07 71.580002 70.300003 71.43 24100600 57.878026
"2009-07-30" 70.300003 71.519997 69.910004 70.720001 37842300 57.30273
"2009-07-31" 70.360001 70.5 69.43 70.389999 28070600 57.035338
"2009-08-03" 70.959999 71.400002 70.300003 70.650002 24756800 57.246011
"2009-08-04" 70.25 70.639999 70 70.599998 18612000 57.205495
"2009-08-05" 70.480003 70.489998 69.610001 70.029999 20348800 56.743638
"2009-08-06" 70.010002 70.029999 69.410004 69.730003 17369900 56.500559
"2009-08-07" 70.010002 70.389999 69.349998 69.470001 18041800 56.289885
"2009-08-10" 69.120003 69.709999 69.029999 69.18 16233400 56.054904
"2009-08-11" 68.699997 68.790001 67.949997 68.129997 16947000 55.54131
"2009-08-12" 68.230003 69.550003 68.150002 69.110001 19183400 56.340234
"2009-08-13" 69.220001 69.220001 68.169998 68.75 20235600 56.046752
"2009-08-14" 68.519997 68.660004 67.650002 68.209999 19228000 55.606529
"2009-08-17" 67.370003 67.370003 66.510002 66.550003 24332000 54.253258
"2009-08-18" 66.699997 66.809998 66.260002 66.489998 21519700 54.204341
"2009-08-19" 66.089996 68.190002 66.089996 68 28432900 55.435333
"2009-08-20" 68.089996 68.779999 67.870003 68.589996 17247200 55.916313
"2009-08-21" 69.449997 70 69.209999 69.919998 26166000 57.000564
"2009-08-24" 70.040001 71.650002 69.93 71.300003 25603700 58.125579
"2009-08-25" 71.699997 71.889999 70.550003 70.68 21183500 57.620137
"2009-08-26" 70.050003 71.470001 69.900002 71.370003 18773100 58.182645
"2009-08-27" 71.07 71.169998 69.989998 70.860001 21395500 57.766878
"2009-08-28" 71.199997 71.199997 69.949997 70.120003 17716500 57.163613
"2009-08-31" 69.449997 69.849998 68.949997 69.150002 24337900 56.372843
"2009-09-01" 68.93 69.5 68.110001 68.410004 24373900 55.769578
"2009-09-02" 68.349998 68.900002 68.120003 68.18 16315800 55.582074
"2009-09-03" 68.470001 68.650002 67.830002 68.260002 15156000 55.647293
"2009-09-04" 68.220001 69.300003 68.129997 69.18 15156600 56.397299
"2009-09-08" 69.849998 70.970001 69.699997 70.650002 21966000 57.595682
"2009-09-09" 70.800003 71.050003 70.089996 70.5 19652600 57.473396
"2009-09-10" 70.830002 71.040001 70.400002 70.650002 19177600 57.595682
"2009-09-11" 70.889999 71.080002 69.75 69.980003 17468500 57.049482
"2009-09-14" 69.110001 70.290001 69.040001 70 17483100 57.065784
"2009-09-15" 70.18 70.18 69.449997 69.489998 19475900 56.650017
"2009-09-16" 69.860001 70.379997 69.18 70.339996 22150400 57.342957
"2009-09-17" 69.949997 70.449997 69.800003 69.839996 20986000 56.935345
"2009-09-18" 70.269997 70.480003 69.68 69.989998 43247900 57.05763
"2009-09-21" 69.150002 69.68 69 69.57 17984000 56.715237
"2009-09-22" 70.029999 70.139999 69.699997 69.830002 14561800 56.927197
"2009-09-23" 69.870003 70.339996 68.849998 69 20898600 56.250558
"2009-09-24" 69 69.360001 68.349998 68.93 21557000 56.193493
"2009-09-25" 68.860001 69.540001 68.410004 68.699997 16454900 56.005988
"2009-09-28" 68.809998 69.849998 68.639999 69.589996 13301600 56.731538
"2009-09-29" 69.360001 69.709999 68.949997 69.07 14695100 56.307624
"2009-09-30" 68.980003 69.239998 68.040001 68.610001 27117400 55.932621
"2009-10-01" 68.389999 68.5 67.089996 67.269997 24927000 54.840215
"2009-10-02" 66.970001 67.139999 66.5 66.580002 20478900 54.277714
"2009-10-05" 66.790001 67.779999 66.110001 67.580002 21853000 55.09294
"2009-10-06" 68.010002 69.099998 67.779999 68.660004 21167400 55.973385
"2009-10-07" 68.480003 68.93 67.959999 68.669998 15302500 55.981532
"2009-10-08" 68.970001 69.300003 68.699997 69.050003 19228800 56.291322
"2009-10-09" 68.959999 69.269997 68.629997 69.269997 13541900 56.470666
"2009-10-12" 69.510002 70.5 69.440002 70.129997 16233800 57.171761
"2009-10-13" 70.25 70.389999 69.519997 70.260002 19333400 57.277744
"2009-10-14" 70.839996 71.879997 70.75 71.839996 25285700 58.565796
"2009-10-15" 71.510002 73 71.510002 72.940002 24093600 59.462549
"2009-10-16" 72.730003 73.349998 72.309998 73.120003 23556600 59.609289
"2009-10-19" 73.150002 73.970001 73 73.620003 20404600 60.016902
"2009-10-20" 73.379997 73.540001 72.360001 73.019997 20049600 59.527762
"2009-10-21" 72.650002 74.300003 72.510002 73.309998 23099500 59.764178
"2009-10-22" 73.019997 74.650002 73.010002 74.440002 26014500 60.685387
"2009-10-23" 74.330002 74.330002 72.970001 73.57 20672100 59.976138
"2009-10-26" 73.809998 74.919998 73.129997 73.230003 27127700 59.698965
"2009-10-27" 73.300003 75 73.300003 74.910004 30342500 61.068544
"2009-10-28" 74.519997 74.959999 73.839996 73.839996 26345700 60.196247
"2009-10-29" 72.57 74 72.099998 73.959999 30048500 60.294076
"2009-10-30" 73.370003 73.82 71.050003 71.669998 32175900 58.427209
"2009-11-02" 72.050003 72.849998 71.160004 72.150002 20425900 58.81852
"2009-11-03" 71.32 72.300003 71.160004 71.739998 20550500 58.484274
"2009-11-04" 72.07 72.529999 71.040001 71.300003 22792700 58.125579
"2009-11-05" 71.949997 72.75 71.580002 72.5 16235600 59.103847
"2009-11-06" 71.82 72.690002 71.5 72.580002 18185000 59.169067
"2009-11-09" 72.959999 73.169998 72.449997 72.849998 16809400 59.73484
"2009-11-10" 72.459999 73.230003 72.449997 72.610001 15696600 59.538049
"2009-11-11" 73.040001 73.43 72.529999 72.910004 14397900 59.784043
"2009-11-12" 72.68 73.050003 71.709999 71.900002 16587600 58.955871
"2009-11-13" 72.050003 73.160004 71.730003 72.470001 14461600 59.423254
"2009-11-16" 73.650002 74.669998 73.330002 74.43 21326200 61.030395
"2009-11-17" 74.730003 75.160004 74.489998 75.029999 22920700 61.522376
"2009-11-18" 75.25 75.400002 74.709999 75.269997 16645700 61.719167
"2009-11-19" 74.769997 74.900002 74.050003 74.650002 17253900 61.210789
"2009-11-20" 74.379997 74.809998 74.029999 74.379997 19269900 60.989394
"2009-11-23" 75.440002 75.959999 75.32 75.699997 18947100 62.071754
"2009-11-24" 75.699997 75.989998 74.800003 75.970001 17120900 62.29315
"2009-11-25" 76 76.540001 75.660004 76.470001 13269200 62.703135
"2009-11-27" 74.650002 75.379997 74.349998 74.870003 12105300 61.391184
"2009-11-30" 74.489998 75.349998 74.349998 75.07 21436400 61.555175
"2009-12-01" 76 76.239998 75.290001 76.040001 17375700 62.350548
"2009-12-02" 75.970001 76.300003 75.349998 75.790001 14786900 62.145555
"2009-12-03" 75.580002 75.760002 74.910004 74.989998 17852600 61.489576
"2009-12-04" 75.690002 75.970001 73.910004 74.25 23700900 60.8828
"2009-12-07" 73.949997 74.720001 73.589996 73.769997 17835600 60.489211
"2009-12-08" 73.470001 73.5 72.410004 72.949997 18492900 59.816836
"2009-12-09" 73 73.550003 72.099998 72.790001 17228500 59.685644
"2009-12-10" 73.32 73.559998 72.209999 72.400002 23423700 59.365856
"2009-12-11" 72.889999 73.150002 72.32 72.830002 17128300 59.718444
"2009-12-14" 70.800003 71.300003 69.279999 69.690002 91458900 57.143737
"2009-12-15" 69.970001 70.110001 68.82 69.169998 54419600 56.717349
"2009-12-16" 69.580002 69.599998 68.419998 68.43 57711800 56.110573
"2009-12-17" 68.360001 68.860001 68.129997 68.220001 46627000 55.93838
"2009-12-18" 68.559998 68.800003 67.639999 68.209999 62989400 55.930178
"2009-12-21" 68.470001 68.75 68.220001 68.510002 34470100 56.176172
"2009-12-22" 68.620003 69.209999 68.5 68.57 27941800 56.225368
"2009-12-23" 68.75 68.779999 68.199997 68.260002 18958900 55.971179
"2009-12-24" 68.349998 68.75 68.160004 68.660004 8149200 56.299169
"2009-12-28" 69.080002 69.120003 68.739998 69.080002 19694600 56.643555
"2009-12-29" 69.279999 69.400002 68.800003 68.839996 19985700 56.446757
"2009-12-30" 68.709999 68.959999 68.389999 68.769997 19860600 56.38936
"2009-12-31" 68.839996 68.860001 68.110001 68.190002 18852300 55.913781
"2010-01-04" 68.720001 69.260002 68.190002 69.150002 27809100 56.700952
"2010-01-05" 69.190002 69.449997 68.800003 69.419998 30174700 56.922342
"2010-01-06" 69.449997 70.599998 69.339996 70.019997 35044700 57.414323
"2010-01-07" 69.900002 70.059998 69.419998 69.800003 27192100 57.233934
"2010-01-08" 69.690002 69.75 69.220001 69.519997 24891800 57.004337
"2010-01-11" 69.940002 70.519997 69.650002 70.300003 30685000 57.643919
"2010-01-12" 69.720001 69.989998 69.519997 69.949997 31496700 57.356925
"2010-01-13" 69.959999 70.040001 69.260002 69.669998 24884400 57.127334
"2010-01-14" 69.540001 69.739998 69.349998 69.68 18630800 57.135536
"2010-01-15" 69.650002 69.690002 68.650002 69.110001 29411900 56.668153
"2010-01-19" 68.739998 69.349998 68.419998 69.269997 26081900 56.799345
"2010-01-20" 68.559998 68.660004 67.93 68.029999 34629500 55.782583
"2010-01-21" 68.120003 68.150002 66.5 66.699997 39114000 54.692021
"2010-01-22" 66.519997 67.139999 66 66.099998 39085500 54.20004
"2010-01-25" 66.550003 66.760002 65.690002 65.849998 29305100 53.995048
"2010-01-26" 65.639999 66.739998 65.5 65.919998 34083300 54.052445
"2010-01-27" 65.660004 66.059998 65 65.540001 35723500 53.740859
"2010-01-28" 65.849998 65.849998 64.57 64.959999 37349800 53.265274
"2010-01-29" 65.150002 65.82 64.019997 64.43 40880500 52.830691
"2010-02-01" 65.769997 66.410004 65.349998 66.18 37703000 54.265639
"2010-02-02" 66.730003 67.120003 66.470001 66.959999 34057900 54.905215
"2010-02-03" 66.879997 67.230003 66.559998 66.599998 24024700 54.610025
"2010-02-04" 66.269997 66.349998 64.68 64.720001 33858200 53.068483
"2010-02-05" 64.699997 64.900002 63.560001 64.800003 42297500 53.134082
"2010-02-08" 64.910004 65.489998 64.339996 64.349998 30519400 53.109322
"2010-02-09" 65.110001 65.709999 64.559998 65.199997 36243300 53.810842
"2010-02-10" 65.080002 65.220001 64.160004 64.849998 21699100 53.521982
"2010-02-11" 64.690002 65.480003 64.410004 65.239998 23555200 53.843856
"2010-02-12" 64.620003 65.139999 64.279999 64.800003 30636200 53.48072
"2010-02-16" 65.440002 66.379997 65.080002 66.279999 30514900 54.702189
"2010-02-17" 66.339996 66.449997 65.57 65.760002 21821800 54.273026
"2010-02-18" 65.800003 66.089996 65.349998 65.959999 22536700 54.438087
"2010-02-19" 65.589996 66.239998 65.43 65.870003 24264600 54.363811
"2010-02-22" 66.099998 66.120003 65.25 65.400002 20469700 53.97591
"2010-02-23" 65.260002 65.559998 64.150002 64.940002 33372900 53.596264
"2010-02-24" 65.010002 65.870003 64.769997 65.550003 21469600 54.099709
"2010-02-25" 64.610001 65.169998 64.370003 65.139999 25668800 53.761325
"2010-02-26" 65.260002 65.400002 64.919998 65 20129700 53.645781
"2010-03-01" 65.360001 65.540001 65.089996 65.400002 18798600 53.97591
"2010-03-02" 65.660004 65.790001 65.150002 65.489998 24823900 54.050186
"2010-03-03" 65.769997 65.970001 65.379997 65.43 22279800 54.000669
"2010-03-04" 65.349998 65.629997 65.080002 65.400002 21961100 53.97591
"2010-03-05" 65.959999 66.519997 65.779999 66.470001 26837900 54.859002
"2010-03-08" 66.769997 66.790001 66.230003 66.480003 20297200 54.867257
"2010-03-09" 66.32 67.190002 66.220001 66.779999 29003100 55.114849
"2010-03-10" 67.160004 67.419998 66.779999 67.220001 24810300 55.477992
"2010-03-11" 67.389999 67.559998 66.980003 67.220001 19357400 55.477992
"2010-03-12" 67.580002 67.580002 66.5 66.800003 23361800 55.131359
"2010-03-15" 66.669998 66.690002 65.900002 66.300003 22070000 54.718699
"2010-03-16" 66.550003 66.68 66 66.57 35103700 54.941533
"2010-03-17" 66.910004 67.790001 66.800003 67.360001 38770000 55.593536
"2010-03-18" 67.5 67.739998 67.010002 67.389999 25925500 55.618295
"2010-03-19" 67.040001 67.889999 66.43 67.040001 45564200 55.329434
"2010-03-22" 66.489998 67.199997 66.32 66.970001 21390600 55.271662
"2010-03-23" 66.940002 66.980003 66.449997 66.949997 24754700 55.255152
"2010-03-24" 66.57 66.860001 66.230003 66.5 19748800 54.883761
"2010-03-25" 66.809998 66.919998 66.239998 66.300003 21095600 54.718699
"2010-03-26" 66.440002 66.879997 66.169998 66.540001 30553400 54.916774
"2010-03-29" 66.660004 67.480003 66.589996 67.300003 26122200 55.544019
"2010-03-30" 67.190002 67.300003 66.790001 67.050003 17745900 55.337689
"2010-03-31" 66.940002 67.190002 66.599998 66.980003 22352500 55.279917
"2010-04-01" 67.269997 67.800003 67.190002 67.610001 19614700 55.799866
"2010-04-05" 67.839996 68.360001 67.720001 68.190002 20901100 56.278553
"2010-04-06" 67.989998 68.349998 67.800003 67.900002 19776800 56.039209
"2010-04-07" 67.830002 67.849998 66.970001 67.339996 24531500 55.577026
"2010-04-08" 67.010002 68.220001 66.849998 67.860001 24060800 56.006196
"2010-04-09" 68.110001 68.980003 68.07 68.760002 21099600 56.748985
"2010-04-12" 68.800003 69.050003 68.580002 68.709999 18170300 56.707716
"2010-04-13" 68.470001 68.760002 68.07 68.660004 19177100 56.666454
"2010-04-14" 68.720001 68.82 68.360001 68.610001 18777800 56.625186
"2010-04-15" 68.5 68.720001 68.150002 68.260002 16712900 56.336325
"2010-04-16" 68.120003 68.699997 67.709999 67.93 33855100 56.063968
"2010-04-19" 67.75 68.440002 67.57 68.230003 25686000 56.311566
"2010-04-20" 68.620003 69.220001 68.5 68.970001 22989500 56.922301
"2010-04-21" 69 69.43 68.57 68.919998 21119200 56.881033
"2010-04-22" 68.519997 68.730003 68.220001 68.559998 21654700 56.583917
"2010-04-23" 68.5 69.269997 68.18 69.239998 24340000 57.145135
"2010-04-26" 69.029999 69.529999 68.93 69.290001 18237100 57.186403
"2010-04-27" 69.010002 70 68.199997 68.269997 36374700 56.344574
"2010-04-28" 68.870003 69.540001 68.610001 69.190002 33243500 57.103873
"2010-04-29" 68.449997 69.660004 68.239998 68.660004 47200900 56.666454
"2010-04-30" 68.900002 69.309998 67.730003 67.769997 43762100 55.931914
"2010-05-03" 68.110001 68.220001 67.18 67.839996 30734900 55.989686
"2010-05-04" 67.150002 67.260002 66 66.470001 31646100 54.859002
"2010-05-05" 65.940002 66.940002 65.830002 66.169998 30260300 54.611404
"2010-05-06" 65.790001 66.230003 58.459999 63.889999 58336300 52.729676
"2010-05-07" 64.5 64.919998 63.23 63.700001 69004800 52.572866
"2010-05-10" 65.419998 65.75 64.519997 65.230003 38337600 53.835607
"2010-05-11" 64.620003 65 64.230003 64.459999 29790600 53.561397
"2010-05-12" 64.639999 65.339996 64.5 64.910004 25390700 53.935317
"2010-05-13" 64.870003 65.269997 64.32 64.739998 26791600 53.794055
"2010-05-14" 64.5 64.730003 62.91 63.599998 38815400 52.846801
"2010-05-17" 63.740002 63.880001 62.259998 63.27 31923700 52.572598
"2010-05-18" 64.050003 64.269997 62.419998 62.790001 34457000 52.173755
"2010-05-19" 62.459999 62.939999 62 62.450001 36722500 51.89124
"2010-05-20" 61.470001 61.68 60.209999 60.330002 57194500 50.129681
"2010-05-21" 59.16 60.950001 59.16 60.880001 52802900 50.586689
"2010-05-24" 60.740002 61 60.130001 60.189999 27847800 50.013349
"2010-05-25" 58.990002 59.779999 58.459999 59.709999 50533800 49.614505
"2010-05-26" 60.080002 60.459999 59.119999 59.310001 34028900 49.282137
"2010-05-27" 60.5 61.549999 60.099998 61.459999 31911500 51.068623
"2010-05-28" 61.209999 61.669998 60.279999 60.459999 32078700 50.237699
"2010-06-01" 60.380001 60.860001 59.139999 59.25 32972000 49.232281
"2010-06-02" 59.509998 60.799999 59.23 60.77 28668400 50.495287
"2010-06-03" 61.23 62.009998 60.599998 61.560001 32383700 51.151718
"2010-06-04" 60.740002 61.049999 59.290001 59.529999 45019200 49.464939
"2010-06-07" 59.98 60.41 59.200001 59.299999 28389500 49.273826
"2010-06-08" 59.619999 61.439999 59.380001 61.240002 48460700 50.885822
"2010-06-09" 61.580002 61.599998 59.82 60.029999 31693200 49.880401
"2010-06-10" 61.5 62 61.16 61.889999 33020100 51.425921
"2010-06-11" 61.68 61.919998 61.18 61.860001 21227100 51.400994
"2010-06-14" 62.060001 62.459999 61.32 61.369999 24667800 50.99384
"2010-06-15" 61.889999 62.57 61.490002 62.509998 24532600 51.941094
"2010-06-16" 61.970001 62.619999 61.900002 62.509998 20652700 51.941094
"2010-06-17" 62.419998 62.700001 61.950001 62.599998 23310200 52.015877
"2010-06-18" 62.779999 63.369999 62.400002 63.099998 32747000 52.431339
"2010-06-21" 64.099998 64.5 62.849998 63.130001 24877600 52.456269
"2010-06-22" 63.130001 63.200001 61.790001 61.939999 26147000 51.467467
"2010-06-23" 61.709999 62.259998 60.900002 61.099998 38058900 50.76949
"2010-06-24" 60.82 61.200001 59.869999 60.07 34188500 49.913639
"2010-06-25" 60.150002 60.240002 59.099998 59.099998 118023500 49.107641
"2010-06-28" 59.310001 59.389999 58.470001 58.470001 43013000 48.584161
"2010-06-29" 58 58.09 57 57.290001 52525000 47.603669
"2010-06-30" 57.330002 57.73 56.919998 57.07 43944900 47.420865
"2010-07-01" 56.98 57.27 56.169998 56.610001 47746400 47.03864
"2010-07-02" 56.849998 56.990002 55.939999 56.57 32767900 47.005403
"2010-07-06" 57.169998 57.59 56.77 57.459999 36912100 47.744925
"2010-07-07" 57.369999 58.450001 57.259998 58.43 41797200 48.550923
"2010-07-08" 59.130001 59.200001 58.130001 58.810001 40430300 48.866675
"2010-07-09" 58.759998 59.009998 58.299999 58.779999 25976500 48.841745
"2010-07-12" 58.290001 58.939999 58.200001 58.939999 23515000 48.974693
"2010-07-13" 59.599998 59.720001 59.040001 59.419998 30514200 49.373536
"2010-07-14" 59.220001 59.34 58.619999 59.259998 26061100 49.240589
"2010-07-15" 59.360001 59.490002 58.59 59.27 24737300 49.2489
"2010-07-16" 58.84 59.110001 57.810001 57.959999 35805700 48.160387
"2010-07-19" 58.330002 58.740002 58.099998 58.43 20960000 48.550923
"2010-07-20" 57.68 58.990002 57.669998 58.950001 23807300 48.983004
"2010-07-21" 59.130001 59.130001 57.599998 58.169998 26859700 48.334881
"2010-07-22" 58.709999 59.790001 58.66 59.380001 27051400 49.340302
"2010-07-23" 59.259998 59.810001 58.799999 59.720001 19281400 49.622816
"2010-07-26" 59.700001 60.439999 59.630001 60.389999 20236500 50.179534
"2010-07-27" 60.619999 60.900002 60.389999 60.810001 22400800 50.528524
"2010-07-28" 60.73 61.27 60.73 60.91 23511100 50.611615
"2010-07-29" 61.419998 61.880001 60.290001 60.34 33763000 50.137989
"2010-07-30" 60.150002 60.509998 59.599998 59.68 29354600 49.589579
"2010-08-02" 60.639999 62.040001 60.610001 61.939999 28144000 51.467467
"2010-08-03" 61.98 62.990002 61.880001 62.720001 31075800 52.11559
"2010-08-04" 62.860001 62.889999 62.27 62.720001 21033800 52.11559
"2010-08-05" 62.279999 62.709999 61.849998 62.709999 19985300 52.107279
"2010-08-06" 61.919998 62.5 61.25 61.970001 23097300 51.492397
"2010-08-09" 62.560001 62.669998 62.18 62.450001 14731300 51.89124
"2010-08-10" 61.849998 62.169998 61.450001 61.93 23188500 51.459159
"2010-08-11" 60.549999 60.66 60.200001 60.389999 24281300 50.538601
"2010-08-12" 59.700001 60.560001 59.560001 60.23 16951300 50.404702
"2010-08-13" 59.959999 60.450001 59.799999 59.91 14651300 50.136904
"2010-08-16" 59.599998 60.25 59.25 59.880001 14301100 50.111799
"2010-08-17" 60.490002 61.16 60.139999 60.82 20122200 50.898456
"2010-08-18" 60.669998 60.720001 59.630001 60.150002 20071500 50.337754
"2010-08-19" 59.93 60.060001 58.900002 59.290001 21174500 49.618045
"2010-08-20" 59.02 59.07 58.549999 58.889999 21008800 49.283296
"2010-08-23" 58.970001 60.049999 58.900002 59.5 21337700 49.793787
"2010-08-24" 58.959999 59.450001 58.790001 58.939999 25679100 49.325139
"2010-08-25" 58.689999 59.400002 58.419998 58.91 20944000 49.300034
"2010-08-26" 59.360001 59.5 58.330002 58.48 22320900 48.940179
"2010-08-27" 58.720001 59.959999 58.049999 59.799999 28279500 50.044848
"2010-08-30" 59.560001 59.900002 58.959999 59 16265100 49.375352
"2010-08-31" 58.75 59.540001 58.5 59.110001 26985400 49.467408
"2010-09-01" 60.040001 60.959999 59.720001 60.91 26286200 50.973774
"2010-09-02" 60.490002 61.060001 60.369999 61.060001 18662600 51.099306
"2010-09-03" 61.200001 61.599998 60.75 61.32 21982900 51.316891
"2010-09-07" 60.889999 61.07 60.450001 60.549999 19435700 50.6725
"2010-09-08" 60.66 61.259998 60.630001 60.75 17380600 50.839875
"2010-09-09" 61.5 61.59 60.91 61.049999 16525200 51.090936
"2010-09-10" 61.380001 61.48 60.950001 61.200001 14488400 51.216467
"2010-09-13" 61.389999 61.52 60.540001 61 23141800 51.049093
"2010-09-14" 60.84 61.34 60.75 61.009998 17977500 51.05746
"2010-09-15" 60.759998 61.029999 60.360001 61 18769900 51.049093
"2010-09-16" 60.849998 60.990002 60.450001 60.970001 16432500 51.023988
"2010-09-17" 61.189999 61.299999 60.630001 60.779999 26447200 50.86498
"2010-09-20" 61.040001 61.82 60.950001 61.549999 21788100 51.509371
"2010-09-21" 61.650002 61.900002 61.25 61.540001 20525200 51.501003
"2010-09-22" 61.560001 62 61.41 61.450001 18207700 51.425685
"2010-09-23" 60.990002 61.57 60.900002 61.150002 18097800 51.174625
"2010-09-24" 61.509998 62.130001 61.360001 61.75 25145300 51.676745
"2010-09-27" 61.990002 62.080002 61.68 61.709999 16642800 51.64327
"2010-09-28" 61.630001 62.259998 61.27 62.060001 18806700 51.936176
"2010-09-29" 61.77 62.02 61.27 61.59 21158000 51.542846
"2010-09-30" 61.950001 62.439999 61.470001 61.790001 25460200 51.710221
"2010-10-01" 62.32 62.580002 61.799999 62.540001 24160200 52.337874
"2010-10-04" 62.52 62.73 61.84 62.189999 16902500 52.044967
"2010-10-05" 62.59 63.400002 62.43 63.259998 25185400 52.940418
"2010-10-06" 63.18 63.939999 63.18 63.939999 21645200 53.50949
"2010-10-07" 63.959999 64 63.369999 63.849998 19468400 53.434172
"2010-10-08" 63.810001 64.529999 63.630001 64.379997 22370500 53.877712
"2010-10-11" 64.360001 64.809998 64.309998 64.550003 13848900 54.019985
"2010-10-12" 64.309998 64.889999 63.93 64.699997 20732000 54.145511
"2010-10-13" 64.839996 65.290001 64.57 65.040001 22560500 54.43005
"2010-10-14" 65.050003 65.449997 64.870003 65.300003 17778100 54.647638
"2010-10-15" 65.639999 65.650002 64.82 65.190002 25500700 54.555582
"2010-10-18" 65.190002 66.540001 65.029999 66.279999 22481700 55.467767
"2010-10-19" 65.589996 66.040001 64.589996 65.120003 25367400 54.497001
"2010-10-20" 65.470001 66.389999 65.349998 66.010002 20543900 55.241815
"2010-10-21" 66.290001 66.800003 65.650002 66.32 21291200 55.501243
"2010-10-22" 66.510002 66.550003 66.129997 66.339996 13332800 55.517977
"2010-10-25" 66.68 66.809998 66.160004 66.199997 16516600 55.400816
"2010-10-26" 65.959999 66.57 65.809998 66.529999 17652900 55.676985
"2010-10-27" 65.949997 65.989998 65.089996 65.669998 23358900 54.957276
"2010-10-28" 66.43 66.699997 66.050003 66.220001 20464200 55.417557
"2010-10-29" 66.099998 66.559998 65.989998 66.489998 19265600 55.643509
"2010-11-01" 66.720001 67.209999 66.629997 66.949997 22372700 56.028469
"2010-11-02" 67.32 68.25 67.209999 67.839996 26192200 56.773283
"2010-11-03" 68.230003 68.269997 67.32 67.970001 26545300 56.88208
"2010-11-04" 68.400002 69.599998 68.290001 69.379997 31221400 58.062064
"2010-11-05" 69.440002 70 69.400002 70 26531700 58.580926
"2010-11-08" 69.489998 70.419998 69.459999 70.32 23628000 58.848724
"2010-11-09" 70.290001 71.110001 70.099998 70.629997 33938100 59.480326
"2010-11-10" 70.959999 71.160004 70.150002 71.129997 25482400 59.901396
"2010-11-11" 71 71.900002 70.730003 71.830002 23788900 60.490898
"2010-11-12" 71.379997 71.400002 70.43 70.989998 24598100 59.783497
"2010-11-15" 71.010002 71.220001 70.440002 70.480003 18779600 59.35401
"2010-11-16" 69.620003 69.82 68.559998 68.940002 27543400 58.057114
"2010-11-17" 68.839996 69.379997 68.559998 69.010002 17471800 58.116064
"2010-11-18" 69.650002 70.389999 69.639999 70.309998 18322900 59.210842
"2010-11-19" 70.199997 70.589996 69.360001 70.540001 24116400 59.404537
"2010-11-22" 70.099998 70.300003 68.790001 70.190002 18907900 59.109789
"2010-11-23" 68.800003 69.150002 68.32 68.980003 22672000 58.090801
"2010-11-24" 69.25 70 69.190002 69.879997 19335600 58.848721
"2010-11-26" 69.300003 69.43 68.900002 69.230003 7324600 58.301336
"2010-11-29" 68.860001 69.639999 68.300003 69.449997 20021200 58.486601
"2010-11-30" 68.550003 69.75 68.32 69.559998 27524300 58.579237
"2010-12-01" 70.379997 71.550003 70.379997 71.330002 26590200 60.069828
"2010-12-02" 71.190002 71.660004 70.949997 71.480003 21274800 60.19615
"2010-12-03" 71.010002 71.300003 70.889999 71.190002 19457100 59.951929
"2010-12-06" 71.199997 71.599998 71.059998 71.309998 15985400 60.052981
"2010-12-07" 71.910004 72.18 71.419998 71.459999 23694600 60.179304
"2010-12-08" 71.870003 72.220001 71.480003 71.849998 22654900 60.507738
"2010-12-09" 72.050003 72.139999 71.330002 72 17971600 60.63406
"2010-12-10" 72.18 72.18 71.620003 72.18 17699500 60.785645
"2010-12-13" 72.410004 72.75 72.07 72.360001 21170500 60.937231
"2010-12-14" 72.230003 72.5 71.93 72.18 20625900 60.785645
"2010-12-15" 71.870003 72.309998 71.790001 71.849998 20979000 60.507738
"2010-12-16" 71.919998 72.330002 71.57 72.220001 18513900 60.819332
"2010-12-17" 72.110001 72.389999 71.779999 72.169998 36761300 60.777222
"2010-12-20" 72.239998 72.5 71.879997 72.220001 16045800 60.819332
"2010-12-21" 72.43 72.970001 72.230003 72.720001 21772800 61.240402
"2010-12-22" 72.940002 73 72.650002 72.800003 14606600 61.307774
"2010-12-23" 72.940002 73.199997 72.830002 73.199997 11390900 61.644625
"2010-12-27" 72.809998 73.300003 72.809998 73.010002 9757200 61.484623
"2010-12-28" 73.199997 73.559998 72.959999 73.419998 14423400 61.829897
"2010-12-29" 73.410004 73.690002 73.339996 73.370003 11797700 61.787794
"2010-12-30" 73.290001 73.510002 73.050003 73.360001 10790400 61.77937
"2010-12-31" 73.160004 73.510002 73.019997 73.120003 15273700 61.577259
"2011-01-03" 73.720001 74.790001 73.639999 74.550003 23320700 62.781519
"2011-01-04" 74.709999 74.949997 74.419998 74.900002 20028500 63.076266
"2011-01-05" 74.669998 74.870003 74.139999 74.699997 16550800 62.907835
"2011-01-06" 74.900002 75.43 74.669998 75.18 22525300 63.312064
"2011-01-07" 75.209999 75.900002 75.089996 75.589996 19297700 63.657338
"2011-01-10" 75.129997 75.269997 74.580002 75.129997 20766400 63.269955
"2011-01-11" 75.019997 75.860001 75.019997 75.690002 15805400 63.741558
"2011-01-12" 75.940002 76.620003 75.669998 76.580002 17363000 64.491061
"2011-01-13" 76.650002 76.82 75.980003 76.709999 20438100 64.600537
"2011-01-14" 76.669998 78 76.5 77.839996 23478700 65.552153
"2011-01-18" 77.790001 78.849998 77.720001 78.709999 23883600 66.284817
"2011-01-19" 78.629997 78.93 78.129997 78.239998 21844100 65.88901
"2011-01-20" 77.980003 78.160004 76.769997 77.75 29121600 65.476363
"2011-01-21" 78.209999 79.099998 78.059998 78.980003 25084400 66.512198
"2011-01-24" 78.849998 79.18 78.089996 78.589996 24871600 66.183758
"2011-01-25" 78.220001 78.989998 77.93 78.68 21626300 66.259553
"2011-01-26" 78.709999 79.860001 78.489998 79.660004 25555400 67.084853
"2011-01-27" 79.839996 79.980003 79.339996 79.879997 17003500 67.270119
"2011-01-28" 79.779999 79.889999 78.870003 78.989998 26300600 66.520615
"2011-01-31" 79.919998 80.82 79.010002 80.68 34514400 67.943833
"2011-02-01" 81.139999 83.959999 81.040001 83.910004 40829600 70.663947
"2011-02-02" 83.589996 83.980003 83.260002 83.410004 18176900 70.242877
"2011-02-03" 83.059998 83.550003 82.459999 83.440002 19647700 70.26814
"2011-02-04" 83.25 83.519997 82.849998 83.279999 16558300 70.133395
"2011-02-07" 83.449997 84 83.360001 83.93 15304300 70.680787
"2011-02-08" 83.5 83.650002 82.639999 82.980003 17463500 70.249036
"2011-02-09" 82.440002 82.779999 81.769997 82.550003 15890900 69.885007
"2011-02-10" 81.68 83.309998 81.610001 83.199997 21050500 70.435277
"2011-02-11" 82.230003 83.410004 82.230003 82.82 15993500 70.11358
"2011-02-14" 82.07 85.110001 81.889999 84.910004 33108300 71.882931
"2011-02-15" 84.790001 84.889999 82.669998 82.970001 25684600 70.240568
"2011-02-16" 83.059998 83.860001 82.860001 83.690002 16673500 70.850105
"2011-02-17" 83.970001 83.970001 83.050003 83.879997 17853500 71.01095
"2011-02-18" 83.910004 84.5 83.5 84.5 22839500 71.535831
"2011-02-22" 84.970001 86.699997 84.730003 85.440002 32580400 72.331616
"2011-02-23" 86 88.230003 85.470001 87.07 38624600 73.711536
"2011-02-24" 87.199997 87.529999 85.459999 85.970001 28577100 72.780302
"2011-02-25" 85.790001 86.239998 85.290001 85.339996 22230300 72.246953
"2011-02-28" 85.870003 86.559998 85.489998 85.529999 24507000 72.407805
"2011-03-01" 86.410004 86.5 84.699997 84.800003 23001800 71.789807
"2011-03-02" 84.589996 85.32 83.550003 85.080002 17423600 72.026848
"2011-03-03" 85.459999 85.949997 85.050003 85.82 17153500 72.653314
"2011-03-04" 85.919998 86 84.699997 85.080002 20028600 72.026848
"2011-03-07" 85.839996 86.080002 84.690002 84.720001 18062700 71.722079
"2011-03-08" 84.599998 85.110001 83.75 84.599998 17658200 71.620488
"2011-03-09" 84.120003 84.550003 83.559998 84.379997 13306600 71.434239
"2011-03-10" 83.800003 83.800003 81.199997 81.379997 25996300 68.894506
"2011-03-11" 81.019997 82.910004 80.099998 82.120003 17607100 69.520978
"2011-03-14" 81.669998 82.639999 81.459999 82.379997 16383200 69.741084
"2011-03-15" 80.169998 82.089996 79.75 81.389999 23191300 68.902973
"2011-03-16" 81.230003 81.809998 78.800003 79.309998 33396500 67.14209
"2011-03-17" 80.379997 81.5 80.230003 81.160004 21941300 68.708264
"2011-03-18" 81.769997 82.330002 80.849998 80.849998 28895900 68.445821
"2011-03-21" 81.870003 83.330002 81.860001 82.839996 18207000 70.130509
"2011-03-22" 83.099998 83.230003 82.330002 82.559998 16209700 69.893468
"2011-03-23" 82.650002 83 82 82.599998 15390600 69.927332
"2011-03-24" 82.779999 83.470001 82.550003 82.730003 17009000 70.037391
"2011-03-25" 82.989998 83.93 82.82 83.620003 16497300 70.790845
"2011-03-28" 83.860001 84.010002 83.449997 83.470001 14608200 70.663857
"2011-03-29" 83.160004 83.889999 82.610001 83.25 16277400 70.477609
"2011-03-30" 83.800003 84.860001 83.510002 84.489998 15770400 71.527364
"2011-03-31" 84.82 84.940002 84.110001 84.129997 15317800 71.222595
"2011-04-01" 84.720001 84.839996 84.169998 84.68 15531500 71.688215
"2011-04-04" 84.260002 84.93 84.07 84.870003 13096100 71.849067
"2011-04-05" 84.68 85.940002 84.559998 85.419998 17122600 72.314681
"2011-04-06" 85.730003 85.889999 84.959999 85.18 13339700 72.111504
"2011-04-07" 85.160004 85.790001 84.910004 85.760002 16006700 72.602521
"2011-04-08" 86 86.220001 85.360001 85.949997 15943200 72.763366
"2011-04-11" 85.949997 86.150002 84.779999 85.160004 13026500 72.094576
"2011-04-12" 84.239998 84.25 82.669998 83.18 20728800 70.418349
"2011-04-13" 83.580002 83.949997 82.559998 83.160004 14489400 70.40142
"2011-04-14" 82.379997 83.839996 82.379997 83.440002 15717500 70.638461
"2011-04-15" 83.800003 84.470001 83.360001 84.290001 17022500 71.358051
"2011-04-18" 83.110001 84 82.440002 83.099998 15107300 70.350621
"2011-04-19" 82.970001 83.989998 82.970001 83.800003 12770800 70.943229
"2011-04-20" 85.050003 85.68 84.870003 85.650002 15447600 72.509397
"2011-04-21" 85.769997 86.43 85.559998 86.360001 12797200 73.110466
"2011-04-25" 86.290001 86.5 85.889999 86.220001 9852800 72.991946
"2011-04-26" 86.43 87.480003 86.260002 87.419998 17908800 74.007837
"2011-04-27" 87.480003 87.900002 86.290001 87.779999 17755800 74.312606
"2011-04-28" 87.029999 87.5 86.529999 87.339996 18705300 73.940109
"2011-04-29" 87.43 88 87.029999 87.980003 17352300 74.481925
"2011-05-02" 88.099998 88.129997 86.470001 86.970001 18651200 73.626879
"2011-05-03" 86.589996 86.779999 85.040001 85.620003 18417100 72.484001
"2011-05-04" 85.190002 85.599998 83.910004 84.809998 22867000 71.798268
"2011-05-05" 83.519997 83.989998 81.589996 82.620003 27491200 69.944267
"2011-05-06" 83.269997 84.099998 81.849998 82.690002 26314700 70.003527
"2011-05-09" 83.010002 83.720001 82.160004 83.18 18254600 70.418349
"2011-05-10" 83.080002 83.760002 82.5 83.339996 17695700 70.553798
"2011-05-11" 82.510002 82.690002 80.440002 81.120003 24192000 69.063889
"2011-05-12" 80.620003 81.589996 79.419998 81.050003 21853600 69.004293
"2011-05-13" 81.290001 81.769997 80.220001 80.870003 17628500 68.851044
"2011-05-16" 80.220001 81.269997 80.120003 80.239998 16435100 68.314671
"2011-05-17" 79.989998 80.790001 79.599998 80.410004 18067800 68.459411
"2011-05-18" 80.879997 82.269997 80.43 81.739998 17957000 69.59174
"2011-05-19" 82.269997 82.580002 81.339996 82.330002 15229100 70.094057
"2011-05-20" 81.980003 82.25 80.900002 81.57 19003400 69.447007
"2011-05-23" 80.220001 81.010002 80.07 80.669998 16288500 68.680765
"2011-05-24" 81.050003 82.120003 80.940002 81.290001 15687300 69.208622
"2011-05-25" 80.970001 82.529999 80.839996 81.959999 19347200 69.779045
"2011-05-26" 81.599998 82.57 81.190002 82.389999 16873700 70.145138
"2011-05-27" 82.739998 83.129997 82.150002 82.629997 11949100 70.349467
"2011-05-31" 83.279999 83.75 82.720001 83.470001 23630700 71.064629
"2011-06-01" 83.550003 83.650002 81.760002 82.029999 19550200 69.838641
"2011-06-02" 81.769997 82.32 80.650002 81.330002 18152600 69.242678
"2011-06-03" 80.239998 81.790001 80.18 81.18 17281200 69.11497
"2011-06-06" 80.93 81.190002 80.080002 80.290001 15954300 68.357243
"2011-06-07" 80.610001 81.089996 79.970001 80 16188100 68.110342
"2011-06-08" 80.610001 81.870003 80.519997 80.760002 23567300 68.757392
"2011-06-09" 81.239998 81.68 80.959999 81.18 17665100 69.11497
"2011-06-10" 80.949997 80.949997 79.720001 79.779999 18965900 67.923038
"2011-06-13" 80 80.599998 78.839996 79.230003 17854200 67.454783
"2011-06-14" 80.050003 80.82 79.940002 80.379997 16443400 68.433864
"2011-06-15" 79.529999 79.889999 78.370003 78.660004 21713900 66.969497
"2011-06-16" 78.589996 79.510002 78.330002 79.220001 19037500 67.446267
"2011-06-17" 79.849998 79.949997 78.690002 79.019997 25441200 67.275987
"2011-06-20" 78.650002 79.949997 78.620003 79.709999 15836400 67.863441
"2011-06-21" 80.230003 81.120003 80.010002 80.57 17897300 68.595628
"2011-06-22" 80.160004 80.669998 79.57 79.82 18599700 67.957093
"2011-06-23" 78.739998 78.75 77.230003 78.440002 30032800 66.782192
"2011-06-24" 78.550003 78.629997 76.779999 76.779999 36292700 65.3689
"2011-06-27" 76.879997 78.480003 76.720001 77.919998 20606900 66.339472
"2011-06-28" 78.57 79.660004 78.379997 79.629997 18421500 67.795329
"2011-06-29" 79.849998 80.5 79.220001 80.25 18899900 68.323187
"2011-06-30" 80.389999 81.410004 80.269997 81.379997 19942100 69.285243
"2011-07-01" 81.190002 82.089996 80.589996 82.010002 18050100 69.821616
"2011-07-05" 81.300003 82.120003 81.260002 81.599998 18859600 69.472548
"2011-07-06" 81.400002 81.660004 80.849998 81.57 15042600 69.447007
"2011-07-07" 82.269997 82.599998 81.870003 82.360001 18379200 70.119598
"2011-07-08" 81.580002 82.529999 81.459999 82.419998 18336500 70.170678
"2011-07-11" 81.300003 82.110001 81.120003 81.900002 20717000 69.727964
"2011-07-12" 81.510002 83.010002 81.5 81.889999 22639600 69.719448
"2011-07-13" 82.269997 83.459999 82.080002 82.480003 19015100 70.221765
"2011-07-14" 83.050003 83.110001 82.089996 82.239998 19413200 70.01743
"2011-07-15" 82.419998 83.089996 82.260002 83 22705100 70.66448
"2011-07-18" 82.290001 82.849998 82.080002 82.650002 17343500 70.366498
"2011-07-19" 82.900002 83.760002 82.800003 83.629997 16424900 71.200846
"2011-07-20" 83.839996 83.889999 83.169998 83.300003 12808400 70.919896
"2011-07-21" 83.860001 85.239998 83.75 85.019997 21359700 72.384263
"2011-07-22" 85.199997 85.410004 84.540001 85.220001 13152600 72.554543
"2011-07-25" 84.199997 85.129997 84.199997 84.57 14007600 72.001145
"2011-07-26" 84.669998 85.099998 84.040001 84.370003 16226700 71.830872
"2011-07-27" 83.790001 84.25 83.239998 83.309998 19820600 70.928405
"2011-07-28" 81.739998 82.449997 81.150002 81.459999 24556600 69.353355
"2011-07-29" 80.790001 80.879997 79.760002 79.790001 26609000 67.931553
"2011-08-01" 80.82 81.18 78.739998 79.599998 22864500 67.769789
"2011-08-02" 78.900002 79.610001 77.82 77.839996 28410500 66.27136
"2011-08-03" 77.940002 78.099998 76.459999 77.720001 28373000 66.169198
"2011-08-04" 76.68 77.129997 73.510002 73.839996 42624200 62.865843
"2011-08-05" 75.010002 75.790001 72.07 74.82 47167500 63.700197
"2011-08-08" 72.739998 73.440002 69.900002 70.190002 58857600 59.758313
"2011-08-09" 70.790001 71.870003 67.029999 71.639999 61753300 60.992811
"2011-08-10" 70.739998 70.989998 67.459999 68.029999 47758300 58.301826
"2011-08-11" 68.809998 72.400002 68.629997 71.580002 50328600 61.344185
"2011-08-12" 72.360001 73.099998 71.599998 72 31129000 61.704124
"2011-08-15" 73.040001 74.379997 72.75 74.290001 23388200 63.666659
"2011-08-16" 73.349998 74.339996 72.830002 73.5 26341400 62.989627
"2011-08-17" 74.290001 74.75 73.5 74.160004 18269400 63.555251
"2011-08-18" 72.410004 72.790001 70.209999 70.940002 35457700 60.795704
"2011-08-19" 70.07 71.980003 69.669998 69.800003 34935300 59.818723
"2011-08-22" 72.150002 72.160004 69.580002 70.18 27202900 60.144381
"2011-08-23" 70.599998 73.800003 70.519997 73.660004 38059600 63.12675
"2011-08-24" 72.959999 73.860001 72.269997 73.540001 22752900 63.023907
"2011-08-25" 73.639999 73.919998 71.269997 71.769997 30924500 61.507011
"2011-08-26" 70.879997 73 70.209999 72.639999 26974400 62.252605
"2011-08-29" 73.330002 74.220001 72.980003 74.120003 18967100 63.52097
"2011-08-30" 73.589996 74.400002 72.970001 73.910004 22437000 63.341
"2011-08-31" 74.360001 74.870003 73.339996 74.019997 29189000 63.435265
"2011-09-01" 74.150002 74.860001 73.449997 73.489998 23393500 62.981055
"2011-09-02" 72.110001 72.690002 71.5 72.139999 21071800 61.824104
"2011-09-06" 70.139999 71.32 69.910004 71.150002 25416300 60.975674
"2011-09-07" 72.239998 73.650002 71.75 73.650002 23108400 63.118178
"2011-09-08" 73.389999 74.339996 72.540001 72.82 22434800 62.406865
"2011-09-09" 72.169998 72.57 70.589996 71.010002 27969100 60.855694
"2011-09-12" 70.339996 71.889999 69.870003 71.839996 26205800 61.567001
"2011-09-13" 71.760002 71.980003 70.809998 71.650002 22825400 61.404175
"2011-09-14" 71.959999 73.760002 71.160004 72.639999 26042800 62.252605
"2011-09-15" 73.43 74.059998 72.68 74.010002 21858300 63.426699
"2011-09-16" 74.519997 74.75 73.57 74.550003 34652600 63.889481
"2011-09-19" 72.910004 74.099998 72.5 73.699997 19822500 63.161024
"2011-09-20" 73.870003 74.980003 73.440002 74.010002 20420000 63.426699
"2011-09-21" 73.879997 74.290001 71.830002 71.970001 23806200 61.678415
"2011-09-22" 69.940002 70.459999 68.169998 69.239998 43223000 59.338797
"2011-09-23" 68.459999 70.110001 67.93 69.309998 26583200 59.398787
"2011-09-26" 70.010002 71.889999 69.5 71.720001 30342400 61.464165
"2011-09-27" 73.330002 74.339996 72.419998 72.910004 26689900 62.483999
"2011-09-28" 72.43 74.290001 71.860001 72.07 26026500 61.764114
"2011-09-29" 73.120003 74.040001 72.669998 73.879997 27713900 63.315285
"2011-09-30" 72.760002 74.589996 72.629997 72.629997 30917000 62.244033
"2011-10-03" 72.050003 73.099998 71.150002 71.150002 31004200 60.975674
"2011-10-04" 70.25 73.150002 69.209999 72.830002 36500000 62.415437
"2011-10-05" 72.669998 74 72.209999 73.949997 28239800 63.375275
"2011-10-06" 73.300003 74 72.629997 73.889999 24869800 63.323857
"2011-10-07" 74.470001 74.519997 73.029999 73.559998 23573900 63.041045
"2011-10-10" 74.730003 76.290001 74.650002 76.279999 20465800 65.37209
"2011-10-11" 75.779999 76.669998 75.709999 76.269997 17862100 65.363518
"2011-10-12" 76.739998 77.660004 76.309998 77.160004 22239000 66.126256
"2011-10-13" 76.220001 76.790001 75.839996 76.370003 19540300 65.449224
"2011-10-14" 77.099998 78.230003 77.07 78.110001 17870600 66.940405
"2011-10-17" 77.870003 78.489998 77.120003 77.470001 18836200 66.391924
"2011-10-18" 77.57 79.510002 77.019997 78.889999 23878500 67.608865
"2011-10-19" 78.57 79.239998 77.919998 78.43 20910900 67.214645
"2011-10-20" 78.32 79.110001 77.830002 78.709999 22227600 67.454605
"2011-10-21" 79.589996 80.160004 79.18 80.129997 27855300 68.671546
"2011-10-24" 79.919998 80.5 79.550003 80.169998 19861100 68.705826
"2011-10-25" 79.830002 80.489998 79.050003 79.440002 23433400 68.080219
"2011-10-26" 80.160004 81.269997 79.279999 81.07 27170500 69.477129
"2011-10-27" 81.910004 82.199997 80.690002 81.879997 35489500 70.171299
"2011-10-28" 80.989998 81.989998 80.440002 81.480003 21753400 69.828503
"2011-10-31" 80.589996 80.639999 78 78.089996 30616900 66.923261
"2011-11-01" 75.82 77.110001 75.449997 75.940002 35835000 65.080713
"2011-11-02" 77.370003 77.589996 76.5 77.370003 21761300 66.306226
"2011-11-03" 78.190002 79 77.440002 78.860001 24480600 67.583156
"2011-11-04" 78.07 78.610001 77.379997 78.519997 18192800 67.291772
"2011-11-07" 78.82 79.489998 78.120003 79.349998 17998100 68.003085
"2011-11-08" 79.25 79.879997 78.629997 79.760002 19023800 68.76174
"2011-11-09" 77.900002 78.919998 77.029999 77.389999 24130100 66.718542
"2011-11-10" 78.529999 79.019997 77.639999 78.699997 18668800 67.847901
"2011-11-11" 79.629997 79.949997 79.339996 79.720001 15134500 68.727255
"2011-11-14" 79.529999 79.75 78.389999 78.959999 13589900 68.072051
"2011-11-15" 78.860001 79.849998 78.5 79.089996 19475000 68.184123
"2011-11-16" 78.239998 79.75 78.059998 78.25 20376800 67.459955
"2011-11-17" 78.120003 79.43 77.099998 77.860001 25964300 67.123733
"2011-11-18" 78.220001 78.68 77.110001 77.900002 23104500 67.158219
"2011-11-21" 76.529999 77.330002 76.059998 76.910004 20204200 66.304733
"2011-11-22" 76.379997 77.099998 75.879997 76.029999 18925100 65.546074
"2011-11-23" 75.029999 75.32 74.529999 74.580002 23331800 64.29602
"2011-11-25" 74.510002 75.199997 73.900002 73.900002 10254500 63.709786
"2011-11-28" 75.839996 76.510002 75.330002 75.839996 20148600 65.382271
"2011-11-29" 76.410004 77.5 76.139999 76.93 19768400 66.321973
"2011-11-30" 78.419998 80.529999 78.370003 80.440002 33953000 69.347974
"2011-12-01" 80.199997 80.349998 79.370003 79.790001 17261100 68.787602
"2011-12-02" 80.669998 80.739998 79.650002 79.790001 19461300 68.787602
"2011-12-05" 80.879997 81.18 79.800003 80.449997 18295000 69.35659
"2011-12-06" 80.629997 81.639999 80.290001 80.82 20122700 69.675572
"2011-12-07" 80.610001 81.860001 80.349998 81.080002 19643400 69.899722
"2011-12-08" 80.75 80.849998 79.550003 79.870003 18443600 68.856572
"2011-12-09" 80.629997 81.75 80.339996 81.339996 21842300 70.123866
"2011-12-12" 80.730003 81.089996 79.209999 80.050003 17846500 69.011752
"2011-12-13" 80.610001 81.809998 80.139999 80.529999 21873600 69.42556
"2011-12-14" 79.589996 80.169998 78.660004 79.440002 23934400 68.485866
"2011-12-15" 79.93 80.599998 79.779999 80.029999 17954200 68.994506
"2011-12-16" 80.739998 80.910004 79.879997 80.160004 33465700 69.106585
"2011-12-19" 80.239998 80.459999 79.379997 79.529999 16048400 68.563452
"2011-12-20" 80.660004 82 80.610001 82 21163300 70.69286
"2011-12-21" 82.019997 83.339996 82 83.120003 19160300 71.658424
"2011-12-22" 83.559998 84.830002 83.300003 84.290001 19841300 72.667088
"2011-12-23" 84.279999 85.230003 84.209999 85.220001 10243800 73.468849
"2011-12-27" 84.970001 85.629997 84.949997 85.279999 10147100 73.520574
"2011-12-28" 85.150002 85.440002 84.010002 84.18 12767500 72.572256
"2011-12-29" 84.089996 85.330002 84.089996 85.269997 10865900 73.511951
"2011-12-30" 85.160004 85.290001 84.57 84.760002 9768900 73.07228
"2012-01-03" 85.970001 86.669998 85.900002 86 20906800 74.141292
"2012-01-04" 85.790001 86.150002 85.099998 86.019997 16130900 74.158532
"2012-01-05" 85.639999 85.949997 84.919998 85.760002 17452800 73.934388
"2012-01-06" 85.919998 86 85.110001 85.120003 15942100 73.38264
"2012-01-09" 85 85.639999 84.970001 85.5 11664200 73.710238
"2012-01-10" 86.07 86.209999 85.379997 85.720001 13080800 73.899903
"2012-01-11" 85.099998 85.400002 84.470001 85.080002 14831400 73.348155
"2012-01-12" 84.389999 84.919998 83.940002 84.739998 17357200 73.055034
"2012-01-13" 84.160004 84.919998 83.82 84.879997 15551600 73.175729
"2012-01-17" 85.75 86.129997 85.400002 85.690002 15627900 73.874041
"2012-01-18" 85.300003 86.5 84.959999 86.449997 16754200 74.529238
"2012-01-19" 86.339996 87.239998 85.769997 87.029999 16383500 75.029263
"2012-01-20" 87.080002 87.489998 86.720001 87.489998 19220300 75.425832
"2012-01-23" 87.5 87.940002 87.029999 87.470001 15348400 75.408592
"2012-01-24" 87.080002 87.220001 86.660004 87.18 12363800 75.15858
"2012-01-25" 86.769997 87.379997 85.809998 87.220001 18202300 75.193065
"2012-01-26" 87.639999 87.709999 86.510002 86.769997 15658200 74.805113
"2012-01-27" 86.239998 86.5 85.769997 85.830002 15976700 73.994736
"2012-01-30" 85.269997 85.5 84.589996 85.489998 17867000 73.701616
"2012-01-31" 84.919998 85.339996 83.459999 83.739998 27225800 72.192926
"2012-02-01" 84.230003 84.559998 83.379997 83.970001 22266100 72.391214
"2012-02-02" 84.279999 84.339996 83.190002 83.529999 18020500 72.011885
"2012-02-03" 84.239998 85 84.050003 84.919998 16145400 73.210214
"2012-02-06" 84.870003 85.849998 84.489998 85.75 15000900 73.925765
"2012-02-07" 85.220001 86.440002 84.940002 86.339996 15818400 74.434406
"2012-02-08" 85.830002 86.220001 84.730003 85.32 14762600 73.957655
"2012-02-09" 85.330002 85.690002 84.669998 84.879997 17073400 73.576249
"2012-02-10" 84.019997 84.099998 83.349998 83.800003 15328900 72.640081
"2012-02-13" 84.339996 84.599998 83.889999 84.419998 11473700 73.17751
"2012-02-14" 84.419998 84.709999 83.849998 84.669998 12961900 73.394216
"2012-02-15" 84.860001 84.919998 83.910004 84.120003 13911600 72.917465
"2012-02-16" 84.449997 85.620003 84.080002 85.410004 14769600 74.035673
"2012-02-17" 86.07 86.120003 84.919998 85.620003 16597200 74.217706
"2012-02-21" 86.040001 86.779999 86.040001 86.57 15481300 75.041188
"2012-02-22" 86.839996 87.25 86.650002 86.919998 11983200 75.344576
"2012-02-23" 86.580002 87.169998 86.470001 87.019997 12404600 75.431258
"2012-02-24" 87.370003 87.470001 87.010002 87.339996 10767100 75.708642
"2012-02-27" 87.150002 87.830002 86.779999 87.230003 13323500 75.613297
"2012-02-28" 87.230003 87.440002 86.550003 87.139999 14317600 75.535279
"2012-02-29" 87.449997 87.489998 86.209999 86.5 18293200 74.980511
"2012-03-01" 86.470001 87.18 86.410004 86.830002 12638500 75.266565
"2012-03-02" 86.660004 86.75 85.849998 86.330002 11343400 74.833152
"2012-03-05" 86.169998 87.089996 85.910004 87.010002 12803100 75.422594
"2012-03-06" 86.239998 86.480003 85.419998 85.860001 16507900 74.425742
"2012-03-07" 86.010002 86.120003 85.190002 85.830002 14767700 74.399738
"2012-03-08" 85 85.470001 84.629997 84.830002 19032000 73.532912
"2012-03-09" 85.059998 85.129997 84.050003 84.300003 17042500 73.073495
"2012-03-12" 84.5 85.75 84.129997 85.550003 19014000 74.157028
"2012-03-13" 85.889999 86.93 85.610001 86.860001 16853300 75.292569
"2012-03-14" 86.589996 86.830002 85.739998 86.019997 16187300 74.564431
"2012-03-15" 85.889999 86.199997 85.25 86.089996 14523600 74.625109
"2012-03-16" 86.199997 86.889999 85.919998 86.440002 30991300 74.928503
"2012-03-19" 86.080002 87.18 86.029999 86.989998 10770400 75.405254
"2012-03-20" 86.459999 87.099998 86.32 86.599998 13613800 75.067192
"2012-03-21" 86.589996 86.589996 85.769997 86.010002 14212400 74.555767
"2012-03-22" 85.480003 85.940002 85.099998 85.330002 13884400 73.966325
"2012-03-23" 85.360001 85.980003 85.019997 85.550003 12557700 74.157028
"2012-03-26" 86.18 87.25 86.07 87.029999 17336800 75.439928
"2012-03-27" 87.139999 87.25 86.540001 86.620003 12509200 75.084532
"2012-03-28" 86.360001 86.480003 85.139999 85.860001 16155300 74.425742
"2012-03-29" 85.32 86.129997 84.910004 86.080002 13199700 74.616445
"2012-03-30" 86.480003 86.760002 86.089996 86.730003 12968300 75.179884
"2012-04-02" 86.599998 87.669998 86.309998 87.07 13853300 75.474602
"2012-04-03" 86.75 86.779999 85 85.830002 17714900 74.399738
"2012-04-04" 85.300003 85.360001 84.489998 84.980003 17112800 73.662937
"2012-04-05" 84.559998 85.379997 84.349998 84.82 11954700 73.524242
"2012-04-09" 83.980003 84.360001 83.68 83.879997 11027000 72.709422
"2012-04-10" 83.75 83.75 81.879997 82.169998 19993700 71.227149
"2012-04-11" 83.110001 83.349998 82.150002 82.699997 15856200 71.686567
"2012-04-12" 82.650002 83.730003 82.360001 83.599998 15266200 72.466712
"2012-04-13" 82.970001 83.690002 82.860001 82.949997 13856500 71.903273
"2012-04-16" 83.239998 84.389999 83.129997 84.010002 17526100 72.822114
"2012-04-17" 84.650002 85.599998 84.57 85.449997 14208000 74.07034
"2012-04-18" 85.059998 86.050003 85.019997 85.75 12997500 74.330391
"2012-04-19" 85.510002 85.919998 84.980003 85.279999 15973800 73.922981
"2012-04-20" 85.550003 85.919998 85.029999 85.300003 17216600 73.940321
"2012-04-23" 84.529999 85.93 84.389999 85.690002 15197200 74.278383
"2012-04-24" 85.639999 86.389999 85.639999 86.309998 11632500 74.815811
"2012-04-25" 86.650002 87.18 85.720001 86.849998 18476800 75.283899
"2012-04-26" 85.279999 86.199997 85.150002 86.07 17262400 74.607775
"2012-04-27" 86.5 86.690002 85.959999 86.080002 11372900 74.616445
"2012-04-30" 85.959999 86.800003 85.870003 86.339996 11735400 74.841815
"2012-05-01" 86.459999 87.519997 86.129997 87.040001 13816900 75.448598
"2012-05-02" 86.559998 86.650002 85.830002 86.199997 11108700 74.72046
"2012-05-03" 86.360001 86.389999 85.309998 85.650002 9998600 74.243709
"2012-05-04" 85.110001 85.309998 84.400002 84.57 15055500 73.307535
"2012-05-07" 84.290001 84.790001 84.099998 84.480003 12018100 73.229524
"2012-05-08" 83.75 84.260002 82.919998 84.019997 19602400 72.830778
"2012-05-09" 83.040001 84.07 82.879997 83.309998 17424000 72.215331
"2012-05-10" 83.370003 83.589996 82.550003 82.839996 13234600 72.30261
"2012-05-11" 82.690002 83.790001 82.540001 83.099998 12061700 72.529539
"2012-05-14" 82.269997 82.459999 81.959999 82.120003 12675900 71.674201
"2012-05-15" 82 82.730003 81.529999 81.790001 15757400 71.386176
"2012-05-16" 81.959999 83.150002 81.790001 82.169998 15034500 71.717837
"2012-05-17" 82.150002 82.610001 81.68 81.910004 17698200 71.490914
"2012-05-18" 82.370003 82.720001 81.029999 81.470001 21747200 71.10688
"2012-05-21" 81.419998 82.129997 81.07 82.040001 13730400 71.604375
"2012-05-22" 82.139999 82.839996 81.519997 81.949997 13790000 71.52582
"2012-05-23" 81.790001 82.080002 79.959999 82.040001 17582200 71.604375
"2012-05-24" 82.290001 82.779999 81.709999 82.610001 14113600 72.10187
"2012-05-25" 82.860001 82.959999 81.68 82.080002 12756500 71.639288
"2012-05-29" 82.639999 82.639999 81.32 81.93 15931100 71.508367
"2012-05-30" 81.080002 81.379997 79.589996 79.790001 19593100 69.640579
"2012-05-31" 79.879997 80.139999 78.410004 78.629997 38954600 68.62813
"2012-06-01" 77.870003 78.559998 77.470001 77.919998 22870900 68.008444
"2012-06-04" 78.089996 78.25 77.199997 77.830002 17711200 67.929895
"2012-06-05" 77.589996 78.290001 77.129997 77.599998 17715600 67.729149
"2012-06-06" 78.370003 80.239998 78.080002 80.18 23880900 69.98097
"2012-06-07" 80.980003 81.230003 80.349998 80.690002 18409400 70.426099
"2012-06-08" 80.080002 80.919998 79.459999 80.839996 18150000 70.557013
"2012-06-11" 81.620003 81.849998 80.169998 80.269997 18031800 70.059519
"2012-06-12" 80.739998 81.510002 80.620003 81.260002 14162100 70.923594
"2012-06-13" 80.940002 81.639999 80.279999 80.629997 15098100 70.373726
"2012-06-14" 80.860001 82.5 80.730003 82.129997 16942300 71.682924
"2012-06-15" 82.57 83.449997 82.220001 83.220001 27342800 72.634278
"2012-06-18" 82.510002 83.18 82.349998 83.110001 13885100 72.538269
"2012-06-19" 83.730003 84.629997 83.309998 84.480003 21053300 73.734005
"2012-06-20" 84.400002 85.389999 84.059998 84.970001 23274300 74.161675
"2012-06-21" 85.040001 85.370003 82.050003 82.110001 33751900 71.665471
"2012-06-22" 82.68 83.220001 82.110001 82.110001 84747800 71.665471
"2012-06-25" 81.220001 81.43 79.779999 81.239998 28761600 70.906134
"2012-06-26" 81.510002 82.970001 81.209999 82.400002 22853700 71.918583
"2012-06-27" 82.809998 83.660004 82.709999 83.199997 15301400 72.616818
"2012-06-28" 82.660004 83.459999 82.019997 83.099998 19140300 72.529539
"2012-06-29" 84.779999 85.699997 84.459999 85.57 24906300 74.685352
"2012-07-02" 85.440002 85.470001 84.540001 85.339996 14447800 74.484606
"2012-07-03" 85.690002 86.279999 85.620003 86.279999 9787700 75.305038
"2012-07-05" 85.330002 86.040001 85.150002 85.57 10797100 74.685352
"2012-07-06" 84.260002 85.040001 84.199997 84.800003 13259400 74.013301
"2012-07-09" 84.519997 84.550003 83.019997 83.650002 22361600 73.009581
"2012-07-10" 84.080002 84.389999 82.830002 83.110001 14106100 72.538269
"2012-07-11" 83.480003 84.68 83.239998 84.379997 18337600 73.64672
"2012-07-12" 83.410004 84.550003 83.32 84.120003 15566400 73.419797
"2012-07-13" 84.449997 85.57 84.260002 85.470001 13642000 74.598074
"2012-07-16" 84.830002 85.419998 84.660004 85.050003 11269200 74.2315
"2012-07-17" 85.18 85.82 84.099998 85.730003 14059400 74.825003
"2012-07-18" 85.339996 86.220001 85.07 86.209999 14203500 75.243943
"2012-07-19" 86.019997 86.379997 85.620003 86.209999 14902300 75.243943
"2012-07-20" 85.870003 86.150002 85.269997 85.949997 16838300 75.017013
"2012-07-23" 84.800003 85.459999 84.330002 85.209999 13597800 74.371144
"2012-07-24" 85.209999 85.260002 83.5 84.580002 13948300 73.821284
"2012-07-25" 85.139999 85.550003 84.660004 85.239998 16566000 74.397327
"2012-07-26" 85.559998 86.699997 85.260002 86.519997 19149300 75.514508
"2012-07-27" 86.589996 87.849998 85.5 87.449997 24079300 76.326211
"2012-07-30" 87.279999 87.830002 87.080002 87.559998 11183500 76.422219
"2012-07-31" 87.370003 87.660004 86.790001 86.849998 12212200 75.802533
"2012-08-01" 87.019997 87.449997 86.18 86.910004 14312300 75.854906
"2012-08-02" 86.099998 86.75 85.5 85.879997 14530100 74.955918
"2012-08-03" 87.07 87.889999 86.800003 87.550003 13982500 76.413496
"2012-08-06" 87.550003 87.879997 87.370003 87.449997 9626400 76.326211
"2012-08-07" 87.879997 88 87.68 87.919998 12399800 76.736427
"2012-08-08" 87.75 88.5 87.68 88.279999 12864500 77.050635
"2012-08-09" 87.839996 88.480003 87.510002 88.199997 12213700 77.481088
"2012-08-10" 87.669998 88.489998 87.150002 88.440002 11149000 77.691926
"2012-08-13" 88.099998 88.239998 87.769997 88.139999 8716300 77.428382
"2012-08-14" 88.169998 88.639999 87.900002 88.199997 8675700 77.481088
"2012-08-15" 88.190002 88.669998 87.910004 88 8510100 77.305397
"2012-08-16" 88.190002 88.870003 87.959999 88.669998 11311300 77.893971
"2012-08-17" 88.889999 88.910004 88.160004 88.400002 11177700 77.656787
"2012-08-20" 88.07 88.220001 87.629997 87.949997 8813700 77.261471
"2012-08-21" 88.139999 88.410004 87.260002 87.459999 10767100 76.831022
"2012-08-22" 87.199997 87.910004 87.019997 87.730003 10160400 77.068213
"2012-08-23" 87.790001 87.790001 86.980003 87.309998 9666300 76.69925
"2012-08-24" 87.160004 88.300003 86.93 88.050003 9762300 77.349323
"2012-08-27" 88.07 88.199997 87.610001 87.739998 8252100 77.076993
"2012-08-28" 87.57 88.400002 87.419998 88.099998 9646800 77.393243
"2012-08-29" 88.07 88.190002 87.739998 87.900002 8377300 77.217551
"2012-08-30" 87.379997 87.730003 87.019997 87.199997 8915800 76.602618
"2012-08-31" 87.610001 87.849998 87.139999 87.300003 14178800 76.69047
"2012-09-04" 87.330002 87.459999 86.519997 87.120003 10602900 76.532345
"2012-09-05" 87.519997 87.650002 87.059998 87.330002 10113100 76.716823
"2012-09-06" 87.889999 89.25 87.849998 88.989998 15713500 78.175081
"2012-09-07" 89.269997 90 89.269997 89.919998 15623900 78.992059
"2012-09-10" 89.82 90 89.400002 89.480003 10750700 78.605536
"2012-09-11" 89.75 89.949997 89.550003 89.620003 9349400 78.728522
"2012-09-12" 89.629997 89.900002 89.410004 89.550003 9982900 78.667029
"2012-09-13" 89.709999 91.559998 89.43 91.230003 19870900 80.142859
"2012-09-14" 91.5 92.400002 91.25 92.300003 21388800 81.082823
"2012-09-17" 91.919998 92.5 91.550003 91.910004 11893700 80.74022
"2012-09-18" 91.43 92.220001 91.400002 91.650002 10950100 80.511815
"2012-09-19" 91.480003 91.75 90.57 90.57 16302100 79.563066
"2012-09-20" 90.139999 91.690002 90.089996 91.519997 12238400 80.39761
"2012-09-21" 92.029999 92.230003 91.639999 91.919998 19599100 80.748999
"2012-09-24" 91.309998 92.209999 91.300003 91.879997 11023700 80.71386
"2012-09-25" 92.110001 92.57 91.540001 91.739998 14035800 80.590875
"2012-09-26" 91.720001 92.040001 91.099998 91.230003 11616500 80.142859
"2012-09-27" 91.830002 92.25 91.190002 91.800003 10632700 80.643587
"2012-09-28" 91.480003 91.650002 90.93 91.449997 12507600 80.336117
"2012-10-01" 91.790001 92.5 91.599998 91.800003 10343500 80.643587
"2012-10-02" 92.120003 92.18 91.279999 91.720001 9507800 80.573308
"2012-10-03" 91.650002 91.809998 91.169998 91.699997 10328100 80.555735
"2012-10-04" 92.080002 92.540001 91.910004 92.220001 11507100 81.012543
"2012-10-05" 92.589996 93 92.230003 92.550003 9890100 81.30244
"2012-10-08" 92.150002 92.870003 92.040001 92.68 8765200 81.416639
"2012-10-09" 92.830002 93.360001 92.110001 92.129997 13799200 80.933477
"2012-10-10" 91.800003 92.019997 90.669998 91.029999 15332500 79.967161
"2012-10-11" 91.57 91.879997 91.169998 91.169998 9789900 80.090147
"2012-10-12" 91.510002 91.720001 90.510002 91.029999 9943700 79.967161
"2012-10-15" 91.349998 91.690002 90.540001 91.510002 10651100 80.38883
"2012-10-16" 91.889999 92.480003 91.800003 92.379997 9069300 81.153095
"2012-10-17" 92.620003 93.540001 92.610001 93.389999 10759100 82.040352
"2012-10-18" 92.970001 93.57 92.970001 93.480003 11815500 82.119418
"2012-10-19" 93.57 93.669998 91.75 92.150002 15928100 80.951051
"2012-10-22" 91.669998 92.260002 91.080002 92.190002 11445400 80.98619
"2012-10-23" 91.129997 91.379997 90.010002 90.18 14085500 79.220463
"2012-10-24" 90.459999 90.620003 89.769997 89.879997 11332500 78.956919
"2012-10-25" 90.629997 90.800003 89.68 90.43 10387200 79.44008
"2012-10-26" 90.559998 91.07 90.010002 90.620003 11583000 79.606992
"2012-10-31" 91.029999 91.410004 90.110001 91.169998 14848500 80.090147
"2012-11-01" 90.25 91.669998 90.199997 91.599998 15771900 80.467889
"2012-11-02" 91.760002 91.940002 90.059998 90.269997 12742400 79.299522
"2012-11-05" 90.040001 90.809998 89.699997 90.629997 11222600 79.615772
"2012-11-06" 90.860001 92.050003 90.730003 91.610001 12026500 80.476676
"2012-11-07" 90.239998 90.239998 87.699997 88.18 19423500 77.948519
"2012-11-08" 88.269997 88.43 87.029999 87.07 13743000 76.967311
"2012-11-09" 86.610001 87.949997 86.610001 87.209999 13407000 77.091066
"2012-11-12" 87.269997 87.690002 86.949997 87.32 9004300 77.188304
"2012-11-13" 86.75 87.989998 86.440002 86.470001 12260300 76.43693
"2012-11-14" 86.75 87.110001 85.879997 86.07 14524100 76.083341
"2012-11-15" 86.089996 86.559998 85.370003 86.139999 13783600 76.145218
"2012-11-16" 86.139999 86.709999 85.059998 86.449997 17405200 76.419247
"2012-11-19" 87.400002 88.199997 87.089996 87.669998 12911000 77.497692
"2012-11-20" 87.510002 87.879997 86.769997 87.5 10288100 77.347419
"2012-11-21" 87.809998 88.019997 87.480003 88.010002 13905300 77.798246
"2012-11-23" 88.25 89.089996 88.010002 89.089996 11931000 78.752929
"2012-11-26" 88.32 88.629997 88.029999 88.620003 16423600 78.337468
"2012-11-27" 88.400002 88.540001 87.239998 87.349998 11841600 77.214822
"2012-11-28" 86.529999 88.190002 86.279999 88.099998 15959900 77.8778
"2012-11-29" 88.370003 88.690002 87.629997 88.120003 11579100 77.895483
"2012-11-30" 88.07 88.400002 87.82 88.139999 15522100 77.913159
"2012-12-03" 88.550003 88.580002 87.470001 87.610001 10937300 77.444656
"2012-12-04" 87.379997 87.970001 87.190002 87.190002 11980000 77.07339
"2012-12-05" 87.269997 88.269997 87.099998 87.730003 12717800 77.550735
"2012-12-06" 87.760002 88.059998 87.239998 88 12077000 77.789404
"2012-12-07" 88.169998 88.639999 87.769997 88.599998 10603100 78.319785
"2012-12-10" 88.580002 88.949997 88.239998 88.410004 11549400 78.151835
"2012-12-11" 88.610001 89.489998 88.400002 88.989998 12634600 78.664533
"2012-12-12" 89.089996 90.370003 88.910004 89.449997 14729500 79.071158
"2012-12-13" 89.160004 89.449997 88.269997 88.580002 12290300 78.302108
"2012-12-14" 88 88.449997 87.919998 88.080002 13363600 77.860123
"2012-12-17" 88.360001 88.940002 88.099998 88.870003 15672500 78.558461
"2012-12-18" 88.75 89.739998 88.559998 89.559998 15396600 79.168396
"2012-12-19" 89.540001 89.610001 88.379997 88.440002 15092500 78.178353
"2012-12-20" 88.379997 88.940002 87.980003 88.889999 15789000 78.576137
"2012-12-21" 87.660004 88.599998 87.010002 87.230003 33057000 77.10875
"2012-12-24" 87.129997 87.32 86.800003 86.919998 6385200 76.834714
"2012-12-26" 87.209999 87.68 86.57 87.07 10737800 76.967311
"2012-12-27" 87.050003 87.239998 85.75 86.860001 14258500 76.781678
"2012-12-28" 86.099998 86.290001 85.07 85.099998 13358700 75.225888
"2012-12-31" 85.040001 86.660004 84.699997 86.550003 19810800 76.507649
"2013-01-02" 87.790001 88.720001 87.239998 88.709999 16143700 78.417022
"2013-01-03" 88.459999 88.889999 88.160004 88.550003 13268200 78.27559
"2013-01-04" 88.5 89.089996 88.370003 88.959999 11427900 78.638015
"2013-01-07" 88.309998 88.489998 87.57 87.93 11799800 77.727526
"2013-01-08" 87.82 88.480003 87.290001 88.480003 14226400 78.213713
"2013-01-09" 88.400002 88.540001 87.75 88.139999 10892200 77.913159
"2013-01-10" 88.75 89.480003 88.370003 89.099998 13099600 78.76177
"2013-01-11" 88.970001 89.709999 88.860001 89.610001 11645600 79.212597
"2013-01-14" 89.459999 89.75 89.32 89.580002 9606700 79.186079
"2013-01-15" 89.18 89.610001 89 89.529999 9195400 79.141878
"2013-01-16" 89.160004 89.480003 89.07 89.470001 9645000 79.088842
"2013-01-17" 89.760002 90.940002 89.599998 90.199997 13400300 79.734136
"2013-01-18" 90.089996 90.830002 89.830002 90.800003 17196000 80.264524
"2013-01-22" 90.269997 90.940002 90.209999 90.919998 11897500 80.370596
"2013-01-23" 90.5 90.879997 90.419998 90.699997 10906800 80.176122
"2013-01-24" 90.879997 91.720001 90.75 91.349998 11100000 80.750704
"2013-01-25" 91.57 91.800003 91.129997 91.730003 11090600 81.086617
"2013-01-28" 91.669998 91.669998 90.769997 91.110001 11617500 80.538553
"2013-01-29" 91.209999 91.93 91.199997 91.760002 11700600 81.113135
"2013-01-30" 91.169998 91.720001 90.379997 90.669998 15645400 80.149604
"2013-01-31" 90.690002 91.209999 89.739998 89.970001 15991500 79.530827
"2013-02-01" 90.440002 90.5 89.360001 90.040001 15699200 79.592705
"2013-02-04" 89.410004 89.620003 88.839996 89.150002 13347300 78.805971
"2013-02-05" 89.879997 90.190002 89.419998 89.739998 11679700 79.327511
"2013-02-06" 89.370003 89.889999 89.160004 89.790001 11768700 79.371712
"2013-02-07" 89.209999 89.220001 87.610001 88.25 13463300 78.508781
"2013-02-08" 88.5 88.800003 88.110001 88.610001 11412300 78.829044
"2013-02-11" 88.349998 88.510002 87.970001 88.279999 8764700 78.535469
"2013-02-12" 88.25 88.620003 87.919998 88.459999 9752100 78.6956
"2013-02-13" 88.459999 88.769997 88.239998 88.669998 8940300 78.882419
"2013-02-14" 88.339996 88.809998 88.059998 88.519997 13238900 78.748975
"2013-02-15" 88.57 88.610001 87.800003 88.360001 15696900 78.60664
"2013-02-19" 88.540001 89.410004 88.379997 89.32 12158900 79.460672
"2013-02-20" 89.139999 89.82 88.900002 88.970001 13936400 79.149307
"2013-02-21" 88.790001 89.019997 88.360001 88.589996 10939800 78.811248
"2013-02-22" 89.019997 89.279999 88.400002 89.199997 10260200 79.353916
"2013-02-25" 89.879997 90.190002 87.699997 87.699997 15302900 78.019489
"2013-02-26" 88.5 88.980003 87.760002 88.510002 15073200 78.740084
"2013-02-27" 88.5 89.650002 88.309998 89.529999 11195200 79.647491
"2013-02-28" 89.669998 89.809998 89.029999 89.550003 14552000 79.665287
"2013-03-01" 89.07 89.68 88.919998 89.43 11301600 79.558531
"2013-03-04" 89.129997 89.25 88.459999 88.949997 10994000 79.131511
"2013-03-05" 89.480003 90.150002 89.290001 89.610001 13072600 79.718662
"2013-03-06" 89.599998 89.949997 89.050003 89.559998 13234400 79.674179
"2013-03-07" 89.629997 89.760002 88.68 88.709999 12905300 78.918005
"2013-03-08" 89.010002 89.230003 88.349998 88.970001 11896300 79.149307
"2013-03-11" 89.010002 89.550003 88.540001 89.160004 12454800 79.318337
"2013-03-12" 89.449997 89.910004 89.010002 89.160004 11470000 79.318337
"2013-03-13" 89.019997 89.5 88.830002 89.260002 10539900 79.407297
"2013-03-14" 89.410004 89.910004 89.410004 89.830002 13775500 79.914379
"2013-03-15" 89.199997 89.610001 88.790001 89.370003 29240100 79.505156
"2013-03-18" 88.739998 89.389999 88.550003 88.769997 11553700 78.97138
"2013-03-19" 88.889999 89.089996 88.019997 88.580002 11987900 78.802357
"2013-03-20" 88.949997 89.209999 88.300003 88.629997 11319000 78.846834
"2013-03-21" 88.120003 88.639999 87.900002 88.169998 13447500 78.43761
"2013-03-22" 88.400002 89.290001 88.32 89.290001 10786600 79.433985
"2013-03-25" 89.5 89.900002 88.660004 89.019997 12900800 79.193784
"2013-03-26" 89.410004 90.300003 89.360001 90.129997 12329600 80.181261
"2013-03-27" 89.559998 90.739998 89.470001 90.580002 12350800 80.581593
"2013-03-28" 90.639999 90.980003 89.989998 90.110001 17485200 80.163471
"2013-04-01" 90.129997 90.989998 89.980003 90.769997 9414200 80.750616
"2013-04-02" 90.589996 90.919998 90.279999 90.580002 9991800 80.581593
"2013-04-03" 90.650002 90.830002 89.860001 89.93 12197100 80.00334
"2013-04-04" 90.099998 90.330002 89.220001 89.769997 11582000 79.860998
"2013-04-05" 88.610001 89.209999 88.400002 89.010002 12771600 79.184893
"2013-04-08" 89.110001 89.110001 88.150002 88.599998 11013900 78.820146
"2013-04-09" 88.690002 89.339996 88.589996 88.769997 10753400 78.97138
"2013-04-10" 88.449997 89.160004 88.199997 88.68 14823700 78.891317
"2013-04-11" 88.949997 89.269997 88.230003 89.220001 14979900 79.371712
"2013-04-12" 88.879997 89.190002 88.410004 88.989998 11505100 79.167097
"2013-04-15" 88.290001 88.669998 86.269997 86.489998 19626200 76.943052
"2013-04-16" 87.190002 87.230003 86.089996 86.610001 14578800 77.049809
"2013-04-17" 86.209999 86.379997 85.019997 86.080002 17341200 76.578312
"2013-04-18" 86.279999 87.080002 85.779999 86.620003 14730400 77.058707
"2013-04-19" 87.269997 87.489998 86.43 87.449997 18393300 77.797084
"2013-04-22" 87.610001 88.32 87.290001 88.089996 11262000 78.366439
"2013-04-23" 88.389999 89.489998 87.940002 89.300003 15567700 79.442883
"2013-04-24" 89.449997 89.889999 89.349998 89.43 13028800 79.558531
"2013-04-25" 88.889999 88.900002 87.650002 88.07 16328700 78.34865
"2013-04-26" 87.809998 88.279999 87.599998 88 10791800 78.286377
"2013-04-29" 88.260002 88.830002 88.010002 88.209999 11093000 78.473196
"2013-04-30" 88.260002 88.989998 87.760002 88.989998 14572600 79.167097
"2013-05-01" 88.519997 88.839996 87.480003 87.510002 11616500 77.850466
"2013-05-02" 87.980003 88.839996 87.739998 88.629997 11330100 78.846834
"2013-05-03" 89 90.190002 88.919998 90.019997 13036600 80.083402
"2013-05-06" 90.25 90.879997 89.93 90.580002 10613400 80.581593
"2013-05-07" 90.620003 91.150002 90.139999 91.150002 11088900 81.088675
"2013-05-08" 91.050003 91.849998 91.029999 91.699997 13638300 81.577961
"2013-05-09" 91.139999 91.559998 90.690002 91.029999 13771900 81.542128
"2013-05-10" 90.870003 90.949997 89.790001 90.139999 10975400 80.744891
"2013-05-13" 89.800003 90.139999 89.43 90.099998 9810100 80.709059
"2013-05-14" 90.150002 91.190002 90.019997 91.110001 9890300 81.613791
"2013-05-15" 90.639999 91.32 90.410004 91.239998 10399400 81.730239
"2013-05-16" 90.800003 91.290001 90.5 90.699997 10469600 81.246521
"2013-05-17" 91.07 91.879997 90.529999 91.760002 12721300 82.196044
"2013-05-20" 91.610001 92.690002 91.459999 92.519997 12417700 82.876826
"2013-05-21" 92.669998 93.43 92.379997 92.800003 12519900 83.127648
"2013-05-22" 92.830002 93.5 91.809998 92.190002 19253300 82.581227
"2013-05-23" 91.559998 92.360001 91.360001 91.790001 15357300 82.222916
"2013-05-24" 91.379997 91.769997 91 91.529999 12771900 81.990014
"2013-05-28" 92.940002 93.18 91.760002 92.379997 15197800 82.751419
"2013-05-29" 91.760002 92.419998 91.589996 92.080002 11563200 82.482691
"2013-05-30" 91.970001 92.68 91.599998 92.089996 9734700 82.491644
"2013-05-31" 91.949997 92.370003 90.459999 90.470001 17917400 81.040498
"2013-06-03" 90.529999 91.510002 90.480003 91.459999 14177500 81.92731
"2013-06-04" 91.18 91.489998 90.220001 90.790001 12481300 81.327144
"2013-06-05" 90.68 91.120003 89.610001 89.650002 12888000 80.305965
"2013-06-06" 89.449997 90.230003 89 90.230003 15393300 80.825514
"2013-06-07" 90.889999 91.5 90.489998 91.449997 12504700 81.91835
"2013-06-10" 91.93 91.940002 90.870003 91.120003 10372300 81.622751
"2013-06-11" 90.379997 91.040001 90.230003 90.459999 10739400 81.031538
"2013-06-12" 91.129997 91.32 89.589996 89.739998 10864500 80.386581
"2013-06-13" 89.629997 91.709999 89.610001 91.330002 13501300 81.810862
"2013-06-14" 91.160004 91.300003 90.290001 90.580002 12158400 81.139033
"2013-06-17" 90.970001 91.769997 90.769997 91.510002 12026400 81.972101
"2013-06-18" 91.360001 92.059998 91.260002 91.93 10678200 82.348324
"2013-06-19" 91.790001 92.269997 91 91 14189500 81.515256
"2013-06-20" 90.239998 90.519997 88.790001 89.050003 21077700 79.768503
"2013-06-21" 89.760002 90.139999 88.849998 89.480003 25493800 80.153685
"2013-06-24" 88.949997 89.5 88.019997 88.480003 17653000 79.257913
"2013-06-25" 89.580002 89.620003 88.480003 89.110001 15790100 79.822247
"2013-06-26" 89.419998 89.970001 88.730003 89.800003 14446000 80.440332
"2013-06-27" 90.239998 90.669998 90.029999 90.040001 12348000 80.655315
"2013-06-28" 89.849998 90.75 89.559998 90.349998 22984200 80.933002
"2013-07-01" 90.389999 91.129997 89.959999 90.300003 13182200 80.888218
"2013-07-02" 90.370003 91.099998 90.120003 90.639999 12320700 81.192777
"2013-07-03" 90.629997 90.870003 90.139999 90.690002 5674000 81.237568
"2013-07-05" 91.099998 91.610001 90.57 91.57 8917900 82.025845
"2013-07-08" 91.959999 92.529999 91.900002 92.25 12086700 82.634971
"2013-07-09" 92.639999 93.440002 92.25 93.339996 12940000 83.611359
"2013-07-10" 93.279999 93.389999 92.379997 92.82 12430000 83.14556
"2013-07-11" 93.800003 93.809998 93.040001 93.269997 16184700 83.548655
"2013-07-12" 93.25 93.449997 92.720001 93.400002 11370300 83.66511
"2013-07-15" 93.190002 93.5 93.089996 93.25 8256200 83.530743
"2013-07-16" 93.190002 93.470001 92.769997 93.300003 11413500 83.575534
"2013-07-17" 93.559998 93.739998 93.139999 93.459999 9393300 83.718854
"2013-07-18" 93.800003 94.839996 93.709999 94.379997 10555400 84.542963
"2013-07-19" 94.690002 95.25 94.410004 95.169998 14431700 85.250623
"2013-07-22" 94.870003 95.199997 94.779999 94.830002 9530400 84.946064
"2013-07-23" 94.860001 95.489998 94.839996 95.199997 7377400 85.277495
"2013-07-24" 95.309998 95.309998 94.419998 94.989998 8222800 85.089384
"2013-07-25" 94.690002 95.309998 94.419998 94.970001 10059800 85.071472
"2013-07-26" 94.769997 94.860001 93.839996 94.790001 9721000 84.910232
"2013-07-29" 94.510002 94.519997 93.610001 94.029999 8844700 84.229444
"2013-07-30" 94.220001 94.330002 93.459999 93.809998 10470700 84.032373
"2013-07-31" 93.93 94.599998 93.379997 93.75 14400800 83.978629
"2013-08-01" 92.690002 93.099998 91.25 92.730003 23117700 83.064944
"2013-08-02" 92.459999 92.529999 91.339996 91.949997 14408600 82.366236
"2013-08-05" 91.419998 91.760002 91.010002 91.589996 12625900 82.043758
"2013-08-06" 91.330002 91.910004 91.279999 91.470001 11689200 81.93627
"2013-08-07" 91.18 91.550003 91.129997 91.339996 8163800 81.819815
"2013-08-08" 91.93 91.970001 91.279999 91.779999 11529500 82.213957
"2013-08-09" 91.199997 91.360001 90.43 90.720001 9467800 81.826116
"2013-08-12" 90.43 90.43 89.690002 89.889999 10133700 81.077485
"2013-08-13" 89.849998 89.919998 89.139999 89.400002 10892700 80.635525
"2013-08-14" 89.339996 89.480003 88.900002 88.949997 9797300 80.229638
"2013-08-15" 88.660004 88.870003 88.059998 88.160004 11273400 79.517093
"2013-08-16" 88.010002 88.489998 87.650002 87.910004 11872500 79.291602
"2013-08-19" 87.82 87.870003 86.779999 86.919998 11745600 78.398653
"2013-08-20" 87.129997 87.870003 86.830002 86.830002 16498800 78.31748
"2013-08-21" 86.949997 87.349998 86.389999 86.419998 12766900 77.947671
"2013-08-22" 86.580002 87.419998 86.449997 86.980003 10199900 78.452775
"2013-08-23" 87.150002 87.690002 86.760002 87.519997 9206400 78.93983
"2013-08-26" 87.5 87.699997 86.82 87.089996 10654700 78.551985
"2013-08-27" 86.620003 87.489998 86.580002 86.82 13960200 78.308458
"2013-08-28" 87.279999 88.989998 87.279999 88.839996 17738800 80.130421
"2013-08-29" 88.629997 88.629997 87.230003 87.269997 11407800 78.714339
"2013-08-30" 87.389999 87.550003 86.790001 87.160004 12480400 78.615129
"2013-09-03" 87.699997 88 86.830002 87.150002 10546700 78.606108
"2013-09-04" 87.010002 87.980003 86.900002 87.760002 9822300 79.156306
"2013-09-05" 88.059998 88.300003 87.330002 87.349998 11740100 78.786498
"2013-09-06" 87.489998 87.730003 86.800003 87.25 12950600 78.696303
"2013-09-09" 87.339996 88.190002 87.309998 88.040001 9297000 79.408854
"2013-09-10" 88.400002 88.400002 87.279999 87.82 11823100 79.210421
"2013-09-11" 87.879997 88.849998 87.879997 88.839996 11201200 80.130421
"2013-09-12" 88.589996 88.800003 87.860001 87.980003 10917200 79.354739
"2013-09-13" 88.150002 88.879997 88.150002 88.400002 8254200 79.733562
"2013-09-16" 88.879997 89.18 88.489998 88.669998 9421300 79.977089
"2013-09-17" 88.709999 89.349998 88.650002 88.940002 8941200 80.220623
"2013-09-18" 88.910004 89.870003 88.370003 89.580002 15134700 80.797879
"2013-09-19" 89.639999 89.739998 88.980003 89.279999 11757500 80.527287
"2013-09-20" 89.529999 89.75 88.589996 88.660004 20651100 79.968074
"2013-09-23" 88.290001 88.910004 87.639999 87.75 12227700 79.147284
"2013-09-24" 87.589996 88.07 87.279999 87.360001 12129200 78.795519
"2013-09-25" 87.589996 87.599998 86.93 87.139999 13577400 78.597086
"2013-09-26" 87.400002 87.449997 86.809998 87.07 9787100 78.533949
"2013-09-27" 86.849998 87.010002 86.610001 86.900002 10867100 78.380617
"2013-09-30" 86.059998 86.699997 85.610001 86.040001 17486100 77.604928
"2013-10-01" 85.989998 86.339996 85.779999 86 11885100 77.568848
"2013-10-02" 85.75 86.110001 85.279999 86.080002 11841400 77.641007
"2013-10-03" 86.040001 86.050003 85.339996 85.5 13923400 77.117867
"2013-10-04" 86.309998 86.419998 85.68 86.32 11325500 77.857476
"2013-10-07" 85.57 86.290001 85.269997 85.900002 10985800 77.478653
"2013-10-08" 85.860001 85.949997 85.470001 85.510002 15335700 77.126888
"2013-10-09" 85.349998 85.589996 84.830002 85.160004 13575100 76.811202
"2013-10-10" 85.519997 86.040001 84.790001 86.040001 17532400 77.604928
"2013-10-11" 85.900002 86.949997 85.5 86.949997 12661800 78.425711
"2013-10-14" 86.510002 87.739998 86.510002 87.599998 9742100 79.011988
"2013-10-15" 87.470001 87.580002 86.639999 86.790001 12018000 78.2814
"2013-10-16" 87.480003 87.860001 86.720001 87.309998 11668100 78.750418
"2013-10-17" 87.129997 87.5 87.010002 87.480003 10438200 78.903757
"2013-10-18" 87.690002 87.739998 87.300003 87.550003 12425100 78.966894
"2013-10-21" 87.5 87.650002 86.839996 87.230003 10730900 78.678266
"2013-10-22" 87.290001 88.150002 87.129997 87.980003 12710600 79.354739
"2013-10-23" 87.519997 87.650002 86.949997 87.610001 11449100 79.02101
"2013-10-24" 87.980003 88.730003 87.970001 88.419998 12288900 79.751598
"2013-10-25" 88.230003 88.650002 87.82 87.970001 11382000 79.345717
"2013-10-28" 87.830002 88.459999 87.610001 88.230003 9921900 79.58023
"2013-10-29" 88.449997 89.029999 88.440002 88.93 10340000 80.211601
"2013-10-30" 88.970001 89.480003 88.690002 88.809998 14305900 80.103363
"2013-10-31" 89.449997 90.959999 89.199997 89.620003 19185200 80.833958
"2013-11-01" 89.739998 90.040001 88.269997 89.82 19023500 81.014348
"2013-11-04" 90 92.269997 90 92.099998 20591600 83.070823
"2013-11-05" 91.339996 93.25 91.239998 91.989998 21122500 82.971607
"2013-11-06" 92.419998 93.279999 92.120003 93.220001 13464600 84.081025
"2013-11-07" 92.639999 92.980003 91.760002 91.959999 16572100 83.50892
"2013-11-08" 91.800003 92.82 91.480003 92.730003 12330100 84.208161
"2013-11-11" 92.849998 93.230003 92.5 92.959999 7924700 84.41702
"2013-11-12" 92.669998 93.32 92.5 92.669998 10727300 84.15367
"2013-11-13" 92.220001 92.739998 92.07 92.589996 9280000 84.081021
"2013-11-14" 92.68 93.419998 92.68 93.220001 7909200 84.653128
"2013-11-15" 94.150002 95.290001 94.029999 95.269997 18374500 86.51473
"2013-11-18" 95.980003 96 95.059998 95.449997 14243700 86.678189
"2013-11-19" 95.400002 95.790001 95.160004 95.419998 12697300 86.650947
"2013-11-20" 95.75 95.949997 94.370003 94.68 10455400 85.978954
"2013-11-21" 94.849998 95.389999 94.629997 94.690002 9128400 85.988037
"2013-11-22" 94.959999 95.07 94.290001 95.010002 8534700 86.278629
"2013-11-25" 95.209999 95.75 94.830002 95.089996 10515100 86.351272
"2013-11-26" 94.75 94.809998 94.150002 94.269997 11857900 85.60663
"2013-11-27" 94.360001 94.419998 93.480003 93.800003 8828100 85.179828
"2013-11-29" 93.650002 94.220001 93.300003 93.480003 6770500 84.889236
"2013-12-02" 93.269997 94.040001 92.919998 93.519997 9310500 84.925554
"2013-12-03" 93.599998 94.480003 93.230003 94.389999 12599500 85.715604
"2013-12-04" 94.190002 94.900002 93.919998 94.669998 13074000 85.969871
"2013-12-05" 94.07 94.650002 93.919998 94.129997 10586000 85.479496
"2013-12-06" 94.970001 95.709999 94.589996 95.650002 12063400 86.859813
"2013-12-09" 95.949997 96.25 95.599998 95.839996 15516700 87.032347
"2013-12-10" 95.900002 95.980003 95.389999 95.709999 9868100 86.914297
"2013-12-11" 95.379997 95.540001 94.160004 94.260002 12811800 85.597554
"2013-12-12" 94.5 95.879997 94.279999 95.360001 15562600 86.596463
"2013-12-13" 95.129997 95.919998 94.660004 95.309998 10629500 86.551055
"2013-12-16" 96.279999 98.879997 96.129997 97.220001 23226000 88.28553
"2013-12-17" 97.019997 97.129997 96.029999 96.75 14920900 87.858722
"2013-12-18" 97.43 99.949997 97.010002 99.540001 21331300 90.392323
"2013-12-19" 99.5 99.599998 99 99.43 12905900 90.292432
"2013-12-20" 99.389999 99.599998 98.599998 98.68 23331000 89.611356
"2013-12-23" 99 99.290001 98.389999 98.510002 10127600 89.456981
"2013-12-24" 98.330002 99.440002 98.330002 99.220001 4168300 90.101731
"2013-12-26" 99.419998 101.029999 99.379997 100.900002 9531200 91.62734
"2013-12-27" 101.239998 101.739998 100.989998 101.510002 10209000 92.181282
"2013-12-30" 101.529999 101.550003 100.309998 100.309998 9007900 91.091558
"2013-12-31" 100.489998 101.389999 100.43 101.199997 8509600 91.899766
"2014-01-02" 100.599998 100.760002 99.389999 99.75 11028100 90.583023
"2014-01-03" 99.769997 100.169998 99.139999 99.510002 9295600 90.365081
"2014-01-06" 99.940002 100.139999 98.889999 99.660004 11848500 90.501298
"2014-01-07" 99.610001 101.220001 99.419998 101.07 11187000 91.781716
"2014-01-08" 101.190002 101.190002 100.150002 100.739998 11180400 91.482041
"2014-01-09" 100.199997 100.389999 99.029999 99.760002 11674300 90.592106
"2014-01-10" 99.989998 100.629997 99.120003 100.519997 10535400 91.282258
"2014-01-13" 99.910004 100.099998 98.269997 98.550003 12110900 89.493306
"2014-01-14" 98.800003 99.269997 98.650002 99.120003 9265000 90.010923
"2014-01-15" 99.160004 99.349998 98.629997 98.779999 9425500 89.702165
"2014-01-16" 98.790001 99.040001 98.25 98.940002 9421700 89.847464
"2014-01-17" 99.18 100.339996 98.669998 99.160004 15998000 90.047247
"2014-01-21" 98.57 98.889999 98.040001 98.5 13847300 89.447898
"2014-01-22" 98.879997 98.949997 97.839996 97.879997 11642800 88.884873
"2014-01-23" 97.25 97.389999 96.010002 96.970001 15393200 88.058505
"2014-01-24" 96.18 96.25 94.82 94.849998 14584300 86.13333
"2014-01-27" 95.080002 95.580002 94.75 94.919998 12474600 86.196896
"2014-01-28" 95.349998 95.919998 94.769997 95.650002 10773600 86.859813
"2014-01-29" 94.93 96.199997 94.650002 95.110001 13191500 86.369438
"2014-01-30" 94 94.949997 93.059998 93.989998 14628400 85.352363
"2014-01-31" 92.849998 93.279999 91.699997 92.160004 17361400 83.690544
"2014-02-03" 91.919998 92.309998 89.639999 90.050003 20377900 81.774452
"2014-02-04" 90.370003 90.639999 89.389999 90.019997 17414400 81.747203
"2014-02-05" 90.309998 90.610001 89.379997 89.580002 16393600 81.347643
"2014-02-06" 89.510002 90.18 89.25 89.800003 13646100 82.124998
"2014-02-07" 90.120003 90.629997 89.75 90.580002 12573800 82.838332
"2014-02-10" 90.449997 90.529999 89.360001 89.519997 12237700 81.868923
"2014-02-11" 89.559998 91 89.400002 90.839996 13422800 83.076106
"2014-02-12" 91.010002 91.860001 90.639999 91.080002 10752400 83.295598
"2014-02-13" 90.589996 91.650002 90.400002 91.43 9775300 83.615683
"2014-02-14" 91.809998 94.43 91.599998 94.110001 18260400 86.06663
"2014-02-18" 94.07 94.720001 93.360001 94.07 12979300 86.030048
"2014-02-19" 93.800003 95.290001 93.800003 93.949997 12227800 85.920302
"2014-02-20" 93.849998 95.769997 93.75 95.370003 14424300 87.218943
"2014-02-21" 95.480003 95.580002 94.940002 95.029999 11282200 86.907998
"2014-02-24" 95.610001 97.25 95.410004 96.440002 16012500 88.197492
"2014-02-25" 96.540001 96.970001 95.959999 96.309998 10663000 88.078598
"2014-02-26" 96.559998 96.860001 95.529999 95.790001 9087600 87.603045
"2014-02-27" 95.580002 96.050003 95.160004 95.839996 9101200 87.648767
"2014-02-28" 95.959999 96.830002 95.779999 96.269997 12651400 88.042016
"2014-03-03" 95.760002 96.540001 94.830002 95.5 11896700 87.337829
"2014-03-04" 96.589996 96.860001 95.870003 96.519997 12566100 88.270649
"2014-03-05" 95.199997 95.290001 93.400002 93.800003 19829600 85.783127
"2014-03-06" 93.669998 93.940002 93.269997 93.760002 12610400 85.746545
"2014-03-07" 94.370003 95.059998 93.989998 94.989998 12659100 86.871416
"2014-03-10" 95.150002 95.550003 94.660004 95.5 9964500 87.337829
"2014-03-11" 95.360001 95.589996 93.519997 94.010002 12143600 85.975178
"2014-03-12" 93.639999 94.470001 93.550003 94.209999 9705400 86.158082
"2014-03-13" 94.440002 94.57 93.330002 93.639999 9872500 85.636799
"2014-03-14" 93.580002 94.220001 93.290001 93.470001 11723300 85.48133
"2014-03-17" 93.949997 94.529999 93.75 94.32 8676100 86.258681
"2014-03-18" 94.410004 95.25 94.07 94.709999 8757300 86.615348
"2014-03-19" 94.650002 95.300003 93.129997 93.730003 9914700 85.71911
"2014-03-20" 93.440002 94.739998 93.010002 94.580002 10405000 86.496461
"2014-03-21" 95.099998 95.989998 94.309998 94.309998 24479800 86.249534
"2014-03-24" 94.760002 95.099998 94.480003 94.639999 9539800 86.551331
"2014-03-25" 95.099998 95.82 94.800003 94.910004 9796600 86.798259
"2014-03-26" 95.559998 95.580002 94.410004 94.699997 11033300 86.606201
"2014-03-27" 94.610001 96.5 94.059998 96.239998 15427500 88.014581
"2014-03-28" 96.470001 97.970001 96.470001 97.699997 12321800 89.349797
"2014-03-31" 98.489998 98.849998 97.32 97.68 12375200 89.33151
"2014-04-01" 97.650002 97.93 97.279999 97.730003 9475300 89.377239
"2014-04-02" 97.529999 98.059998 97.18 97.949997 9551000 89.578431
"2014-04-03" 97.830002 98.540001 97.559998 97.93 10113000 89.560143
"2014-04-04" 98.300003 98.709999 97.279999 97.360001 12496100 89.03886
"2014-04-07" 97.25 97.529999 96.75 96.779999 10120700 88.508429
"2014-04-08" 97.010002 97.879997 96.75 97.449997 10243000 89.121164
"2014-04-09" 97.75 97.790001 96.629997 97.330002 10463900 89.011425
"2014-04-10" 96.980003 97.779999 96.239998 96.779999 13443400 88.508429
"2014-04-11" 96.510002 97.440002 96.279999 96.720001 13352500 88.45356
"2014-04-14" 97.489998 98.059998 96.739998 97.860001 9610200 89.496126
"2014-04-15" 97.580002 98.699997 97.07 98.68 12961600 90.246042
"2014-04-16" 99.050003 100.099998 98.970001 99.940002 12508100 91.398355
"2014-04-17" 99.690002 100.970001 99.690002 100.419998 15435700 91.837326
"2014-04-21" 100.029999 100.93 99.889999 100.93 8002100 92.30374
"2014-04-22" 100.529999 100.860001 100.220001 100.370003 8212100 91.791604
"2014-04-23" 100.589996 100.949997 100.330002 100.5 8686000 91.910491
"2014-04-24" 100.480003 100.599998 99.860001 100.010002 9057800 91.462372
"2014-04-25" 99.989998 100.57 99.93 100.410004 10391500 91.828186
"2014-04-28" 100.720001 101.459999 100.309998 101.169998 12710800 92.523225
"2014-04-29" 101.57 102.57 101.230003 101.449997 10094600 92.779293
"2014-04-30" 101.129997 102.410004 100.709999 102.410004 13966700 93.65725
"2014-05-01" 101.959999 102.389999 101.199997 101.410004 11161700 92.742718
"2014-05-02" 101.279999 102.910004 100.980003 102.010002 11168100 93.291436
"2014-05-05" 101.690002 103.129997 101.580002 102.910004 7614200 94.114517
"2014-05-06" 102.599998 103.300003 102.410004 102.669998 9669800 93.895024
"2014-05-07" 103.120003 103.449997 102.790001 103.110001 11007400 94.29742
"2014-05-08" 103.089996 103.290001 102.169998 102.32 8922500 93.574939
"2014-05-09" 101.709999 102.18 101.260002 101.949997 8948800 93.869575
"2014-05-12" 102.330002 102.349998 101.529999 102.230003 8830500 94.127388
"2014-05-13" 102.18 102.709999 101.940002 102.360001 7528800 94.247082
"2014-05-14" 102.360001 102.68 102.110001 102.290001 6999200 94.18263
"2014-05-15" 102 102.419998 100.330002 100.779999 13658700 92.792309
"2014-05-16" 100.589996 101 100.32 100.739998 10369200 92.755479
"2014-05-19" 100.419998 101.110001 100.419998 100.870003 5851400 92.875179
"2014-05-20" 100.690002 101.080002 100.449997 100.669998 6134100 92.691027
"2014-05-21" 100.849998 102.220001 100.720001 102.029999 7747900 93.943236
"2014-05-22" 101.809998 101.970001 101.470001 101.5 5304300 93.455244
"2014-05-23" 101.550003 101.93 101.269997 101.32 5410900 93.28951
"2014-05-27" 101.610001 101.900002 100.93 101.360001 8359700 93.326341
"2014-05-28" 101.230003 102.07 101.050003 101.059998 7586700 93.050116
"2014-05-29" 101.540001 101.650002 101.019997 101.269997 6113700 93.24347
"2014-05-30" 100.800003 101.150002 100.370003 100.529999 11499000 92.562124
"2014-06-02" 100.529999 100.879997 99.669998 99.940002 7761300 92.01889
"2014-06-03" 99.589996 100.690002 99.589996 100.389999 9384200 92.433221
"2014-06-04" 100.209999 100.459999 99.959999 100.040001 7148800 92.110962
"2014-06-05" 100.099998 100.830002 99.959999 100.550003 12296100 92.580543
"2014-06-06" 100.610001 101.629997 100.599998 101.599998 9340900 93.547317
"2014-06-09" 101.449997 101.959999 101.190002 101.519997 6404800 93.473656
"2014-06-10" 101.480003 101.730003 101 101.459999 7917500 93.418413
"2014-06-11" 101.190002 102.330002 101 101.949997 10270300 93.869575
"2014-06-12" 102.459999 102.949997 101.57 101.660004 11421000 93.602566
"2014-06-13" 101.93 102.660004 101.629997 102.650002 8240300 94.514098
"2014-06-16" 102.57 103.25 102.169998 102.919998 8977600 94.762695
"2014-06-17" 102.580002 102.589996 101.449997 102.419998 9355400 94.302324
"2014-06-18" 102.57 102.949997 102.059998 102.730003 9575100 94.587759
"2014-06-19" 102.610001 102.839996 101.68 102.629997 11105600 94.495679
"2014-06-20" 103.279999 104.059998 102.940002 103.830002 17674400 95.600573
"2014-06-23" 104.110001 104.610001 103.879997 104.379997 8553700 96.106976
"2014-06-24" 104.18 104.470001 102.470001 102.730003 9708400 94.587759
"2014-06-25" 102.339996 102.620003 101.529999 102.139999 10714800 94.044518
"2014-06-26" 101.940002 102.379997 100.849998 102.029999 8424200 93.943236
"2014-06-27" 101.669998 101.790001 100.660004 101.209999 15147400 93.188228
"2014-06-30" 101.209999 101.269997 100.519997 100.68 9454800 92.700236
"2014-07-01" 101.150002 101.589996 100.790001 101.360001 8399600 93.326341
"2014-07-02" 101.150002 101.639999 101.040001 101.57 6954400 93.519696
"2014-07-03" 101.949997 103.269997 101.68 102.589996 6922600 94.458849
"2014-07-07" 102.330002 102.650002 102.019997 102.650002 7979600 94.514098
"2014-07-08" 102.330002 103.230003 102.169998 102.830002 9613600 94.679832
"2014-07-09" 102.959999 103.690002 102.809998 103.550003 7655300 95.342766
"2014-07-10" 102.879997 103.07 102.040001 102.57 8533700 94.440437
"2014-07-11" 102.400002 102.5 101.32 101.739998 7680800 93.67622
"2014-07-14" 102.169998 103.080002 102.160004 102.68 8253100 94.541719
"2014-07-15" 102.529999 102.599998 101.739998 102.389999 8755800 94.274703
"2014-07-16" 102.559998 103.790001 102.540001 103.769997 8870200 95.545324
"2014-07-17" 103.379997 103.889999 102.290001 102.309998 8145700 94.201042
"2014-07-18" 102.690002 102.959999 101.860001 102.730003 8208300 94.587759
"2014-07-21" 102.360001 103.190002 102.059998 103.080002 6632400 94.910017
"2014-07-22" 103.639999 104.190002 103.5 103.540001 7426300 95.333557
"2014-07-23" 103.639999 104.449997 103.529999 104.25 7007200 95.987283
"2014-07-24" 104.419998 104.720001 103.949997 104.279999 7943000 96.014904
"2014-07-25" 103.93 103.989998 102.959999 103.18 7775500 95.00209
"2014-07-28" 103.290001 104.519997 102.830002 104.370003 9197800 96.097774
"2014-07-29" 104.209999 104.760002 103.519997 103.550003 8055400 95.342766
"2014-07-30" 103.730003 104.150002 102.57 103.25 11072100 95.066541
"2014-07-31" 101.980003 101.980003 98.93 98.940002 18291800 91.098148
"2014-08-01" 98.620003 99.550003 98.18 98.800003 14915000 90.969245
"2014-08-04" 98.739998 100.43 98.309998 100.129997 12148200 92.193826
"2014-08-05" 99.480003 99.540001 97.779999 98.199997 13069400 90.416795
"2014-08-06" 98.199997 99.650002 98.199997 98.980003 9911300 91.134979
"2014-08-07" 99.769997 99.839996 97.629997 98.269997 10017100 90.481246
"2014-08-08" 98.809998 99.790001 98.32 99.739998 11199300 91.834737
"2014-08-11" 99.279999 99.419998 98.540001 98.730003 8589600 91.538047
"2014-08-12" 98.209999 98.690002 97.82 98.489998 9583700 91.315525
"2014-08-13" 98.82 99.309998 98.480003 99.089996 7645800 91.871817
"2014-08-14" 99.099998 99.279999 98.599998 99.089996 6547300 91.871817
"2014-08-15" 99.239998 99.43 98.139999 99.029999 9226900 91.81619
"2014-08-18" 99.279999 99.529999 99.099998 99.519997 7135400 92.270494
"2014-08-19" 99.5 99.949997 99.43 99.489998 8888100 92.24268
"2014-08-20" 99.550003 99.900002 99.040001 99.699997 6751800 92.437382
"2014-08-21" 99.800003 100.07 99.260002 99.279999 6826200 92.047979
"2014-08-22" 98.889999 98.980003 98.080002 98.5 8095000 91.324799
"2014-08-25" 98.809998 98.900002 98.5 98.75 7569800 91.556587
"2014-08-26" 99.120003 100.309998 99.019997 99.639999 8536500 92.381755
"2014-08-27" 99.779999 99.959999 99.089996 99.529999 5848700 92.279767
"2014-08-28" 99.040001 99.739998 99.010002 99.57 6072700 92.316855
"2014-08-29" 99.379997 99.669998 98.720001 99.459999 8873700 92.214867
"2014-09-02" 99.43 99.589996 97.809998 98.489998 8957100 91.315525
"2014-09-03" 98.860001 99.589996 98.860001 99.110001 8475100 91.890364
"2014-09-04" 99 99.449997 97.970001 98.360001 9662900 91.194997
"2014-09-05" 98.739998 99.300003 98.110001 99.260002 9476900 92.029439
"2014-09-08" 98.919998 98.919998 97.449997 97.769997 10080100 90.647972
"2014-09-09" 97.690002 98.029999 96.959999 97.389999 9756400 90.295656
"2014-09-10" 97.360001 97.529999 95.830002 96.809998 12113700 89.757904
"2014-09-11" 96.32 97.120003 95.82 97.029999 10181100 89.961879
"2014-09-12" 96.529999 96.589996 95.629997 95.779999 10257500 88.802935
"2014-09-15" 95.730003 96.400002 95.400002 96.290001 10689400 89.275786
"2014-09-16" 96.230003 98.050003 96.019997 97.43 11574100 90.332743
"2014-09-17" 97.910004 97.93 96.800003 97.080002 8774200 90.00824
"2014-09-18" 97.150002 97.32 96.480003 96.610001 8636600 89.572476
"2014-09-19" 97.080002 97.559998 96.870003 97.120003 18178100 90.045327
"2014-09-22" 96.900002 97 96.269997 96.540001 8816900 89.507575
"2014-09-23" 96.279999 97.160004 96.029999 96.029999 10300700 89.034724
"2014-09-24" 95.870003 96.25 94.839996 95.82 12200000 88.840022
"2014-09-25" 95.660004 95.889999 94.199997 94.25 12854200 87.384389
"2014-09-26" 94.330002 95.760002 93.800003 95.43 11256800 88.478432
"2014-09-29" 94.709999 94.779999 93.800003 94.43 14015000 87.551277
"2014-09-30" 94.110001 94.809998 93.620003 94.050003 15576500 87.19896
"2014-10-01" 94.110001 94.540001 92.720001 92.860001 14028600 86.095643
"2014-10-02" 92.389999 93.900002 92.059998 93.300003 13756500 86.503594
"2014-10-03" 93.599998 94.110001 92.580002 93.919998 11563000 87.078426
"2014-10-06" 94.010002 95.330002 93.910004 94.519997 10595400 87.634717
"2014-10-07" 94.269997 95.190002 93.330002 93.370003 10787900 86.568494
"2014-10-08" 93.419998 94.830002 92.419998 94.610001 15583700 87.718165
"2014-10-09" 94.050003 94.489998 91.629997 91.82 17915600 85.131401
"2014-10-10" 92.440002 93.269997 90.900002 91.599998 18173100 84.927426
"2014-10-13" 91.32 92.529999 90.760002 90.839996 14451100 84.222785
"2014-10-14" 91.489998 92.230003 90.059998 90.550003 23120500 83.953917
"2014-10-15" 89 90.610001 86.910004 90.220001 24703500 83.647954
"2014-10-16" 88.580002 91.269997 88.18 90.599998 25212600 84.00027
"2014-10-17" 91.129997 92.25 90.5 91.209999 18189200 84.565836
"2014-10-20" 90.629997 91.889999 90.629997 91.769997 10821700 85.08504
"2014-10-21" 92.860001 94.029999 92.360001 93.650002 15757000 86.828097
"2014-10-22" 93.959999 94.589996 92.980003 93.129997 12733600 86.345972
"2014-10-23" 94.309998 94.980003 93.870003 94.110001 11345100 87.254587
"2014-10-24" 94.190002 94.529999 93.220001 94.489998 9734100 87.606904
"2014-10-27" 93.849998 93.849998 92.769997 93.709999 11387700 86.883724
"2014-10-28" 94.440002 95.199997 93.93 95.099998 12564100 88.172469
"2014-10-29" 95.419998 95.980003 93.620003 94.589996 12409100 87.699618
"2014-10-30" 93.870003 94.669998 93.220001 94.449997 9767900 87.569817
"2014-10-31" 94.989998 96.889999 94.309998 96.709999 17493700 89.66519
"2014-11-03" 96.559998 97.099998 94.800003 95.260002 13410000 88.320817
"2014-11-04" 94.5 94.889999 93.889999 94.519997 13498500 87.634717
"2014-11-05" 95.360001 95.769997 94.650002 95.07 12480000 88.144656
"2014-11-06" 95.18 96.419998 94.279999 96.260002 14731400 89.247973
"2014-11-07" 95.800003 97.160004 95.720001 96.589996 13233500 90.200498
"2014-11-10" 96.870003 97.099998 96.07 96.279999 9087600 89.911007
"2014-11-11" 95.779999 96.510002 95.610001 96.410004 7990000 90.032412
"2014-11-12" 95.900002 96.400002 95.110001 95.379997 11592800 89.070541
"2014-11-13" 94.959999 95.209999 93.830002 94.660004 12355400 88.398176
"2014-11-14" 94.870003 95.110001 94.650002 95.089996 9352500 88.799724
"2014-11-17" 94.849998 95.139999 94.190002 95.110001 8704400 88.818405
"2014-11-18" 95.080002 95.75 94.529999 94.870003 9263200 88.594283
"2014-11-19" 95.080002 95.739998 94.129997 95.610001 8333200 89.28533
"2014-11-20" 95.370003 95.900002 95.260002 95.82 8422400 89.481437
"2014-11-21" 97.199997 97.199997 96.099998 96.809998 12374900 90.405946
"2014-11-24" 96.339996 96.800003 95.25 95.720001 10172400 89.388054
"2014-11-25" 96.010002 96.029999 94.370003 94.779999 13747400 88.510233
"2014-11-26" 94.639999 95.129997 94.360001 94.480003 9822100 88.230083
"2014-11-28" 91.5 91.849998 90.110001 90.540001 19556700 84.550714
"2014-12-01" 90.360001 92.870003 90.279999 92.349998 27584200 86.240979
"2014-12-02" 92.32 94.669998 92.010002 94.190002 20885300 87.959266
"2014-12-03" 94.669998 95.330002 94 94.949997 16220400 88.668986
"2014-12-04" 94.129997 94.610001 93.07 94.370003 12868600 88.127359
"2014-12-05" 93.949997 94.589996 93.349998 93.82 11831900 87.613739
"2014-12-08" 92.900002 93.129997 91.370003 91.699997 15735900 85.633976
"2014-12-09" 91.230003 92.059998 90.760002 91.379997 15883800 85.335144
"2014-12-10" 90.720001 90.730003 88.199997 88.669998 22279400 82.804414
"2014-12-11" 88.860001 91.540001 88.849998 89.199997 21522200 83.299352
"2014-12-12" 88.709999 89 86.599998 86.599998 24568300 80.871346
"2014-12-15" 87.529999 88.599998 86.5 86.900002 21373600 81.151503
"2014-12-16" 86.379997 89.199997 86.190002 86.410004 26372400 80.693919
"2014-12-17" 87.239998 89.900002 87.150002 89.019997 23323000 83.131259
"2014-12-18" 90.370003 91.160004 88.400002 91.160004 22882700 85.129703
"2014-12-19" 90.209999 93.639999 89.610001 93.639999 38469000 87.445646
"2014-12-22" 92.959999 93.669998 92.449997 93.330002 17871800 87.156155
"2014-12-23" 93.519997 95.18 93.050003 94.589996 13706500 88.3328
"2014-12-24" 94.220001 94.25 92.980003 93.779999 6875700 87.576384
"2014-12-26" 93.989998 94.43 92.620003 93.209999 10585000 87.04409
"2014-12-29" 93.330002 93.860001 92.889999 93.07 9892100 86.913352
"2014-12-30" 92.769997 93.389999 92.510002 93.019997 8743400 86.866656
"2014-12-31" 92.419998 93.129997 92.059998 92.449997 11337200 86.334363
"2015-01-02" 92.25 93.050003 91.809998 92.830002 10220400 86.68923
"2015-01-05" 92.099998 92.400002 89.5 90.290001 18502400 84.317252
"2015-01-06" 90.239998 91.410004 89.019997 89.809998 16670700 83.869001
"2015-01-07" 90.650002 91.480003 90 90.720001 13590700 84.718807
"2015-01-08" 91.25 92.269997 91 92.230003 15487500 86.128922
"2015-01-09" 92.300003 92.779999 91.370003 92.099998 14488400 86.007517
"2015-01-12" 91.239998 91.339996 89.82 90.330002 15176300 84.354607
"2015-01-13" 90.879997 91.43 89.110001 90 17469000 84.046435
"2015-01-14" 88.949997 89.889999 87.260002 89.739998 23176600 83.803632
"2015-01-15" 90.43 90.660004 88.510002 88.959999 18759600 83.075231
"2015-01-16" 88.980003 91.190002 88.980003 91.120003 17713100 85.092349
"2015-01-20" 91.139999 91.779999 90.379997 91.089996 16761000 85.064327
"2015-01-21" 91.739998 91.989998 91.010002 91.870003 14276400 85.792735
"2015-01-22" 92.309998 92.970001 91.32 92.870003 13559000 86.726585
"2015-01-23" 92.279999 92.480003 90.790001 90.889999 14706300 84.87756
"2015-01-26" 90.610001 91.940002 90.470001 91.760002 10672500 85.690011
"2015-01-27" 91.239998 91.599998 90.599998 90.949997 12301500 84.933589
"2015-01-28" 90.879997 90.93 87.82 87.949997 17829700 82.132041
"2015-01-29" 88.220001 88.260002 86.029999 87.580002 22683000 81.786521
"2015-01-30" 87.160004 88.419998 86.25 87.419998 22679900 81.637102
"2015-02-02" 87.849998 89.589996 87.5 89.580002 20306300 83.65422
"2015-02-03" 90.900002 92.330002 90.809998 92.25 21900900 86.147596
"2015-02-04" 91.639999 92.269997 90.510002 91.459999 19632200 85.409854
"2015-02-05" 92.389999 92.540001 91.699997 92.360001 12809000 86.25032
"2015-02-06" 92.099998 92.279999 90.959999 91.5 12331200 86.090367
"2015-02-09" 91.400002 92.290001 91.239998 91.559998 11360700 86.146818
"2015-02-10" 91.739998 91.739998 90.300003 91.010002 12952900 85.629339
"2015-02-11" 90.019997 90.830002 89.790001 90.599998 12240600 85.243575
"2015-02-12" 91.459999 92.660004 91.019997 92.370003 14843000 86.908934
"2015-02-13" 92.699997 93.449997 92.279999 93.370003 12061000 87.849812
"2015-02-17" 92.75 93.07 92.290001 93.050003 11758700 87.548732
"2015-02-18" 91.989998 91.989998 90.389999 91.010002 19177900 85.629339
"2015-02-19" 89.639999 90.419998 88.580002 89.440002 19350600 84.15216
"2015-02-20" 89.400002 89.940002 88.849998 89.919998 15959900 84.603778
"2015-02-23" 89.260002 89.550003 88.739998 89.010002 12771800 83.747582
"2015-02-24" 89.330002 89.779999 89.129997 89.419998 9990700 84.133339
"2015-02-25" 89.57 89.699997 89.080002 89.599998 9925700 84.302697
"2015-02-26" 89.129997 89.18 88.080002 88.650002 13984000 83.408866
"2015-02-27" 88.889999 89.279999 88.339996 88.540001 13090600 83.305368
"2015-03-02" 88.339996 88.519997 87.349998 88.040001 13793700 82.834929
"2015-03-03" 87.93 88.019997 87.129997 87.620003 13493800 82.439762
"2015-03-04" 87.959999 87.959999 86.93 87.18 13467600 82.025773
"2015-03-05" 87.07 87.190002 86.519997 86.739998 12527600 81.611784
"2015-03-06" 86.410004 86.599998 85.32 85.629997 16070500 80.567409
"2015-03-09" 86.120003 86.379997 85.120003 85.160004 14503800 80.125202
"2015-03-10" 84.82 85.529999 84.239998 84.260002 17195500 79.27841
"2015-03-11" 84.93 84.93 84 84.019997 13004700 79.052594
"2015-03-12" 84.43 84.720001 84.059998 84.220001 10792900 79.240774
"2015-03-13" 83.900002 84.18 82.68 83.870003 16799900 78.911468
"2015-03-16" 83.709999 84.860001 83.269997 84.760002 13516200 79.748849
"2015-03-17" 84.540001 84.849998 84.019997 84.080002 12979700 79.109052
"2015-03-18" 83.540001 86.370003 83.43 86.07 18745700 80.981398
"2015-03-19" 85.190002 85.5 84.330002 84.410004 12738500 79.419543
"2015-03-20" 84.669998 85.400002 84.389999 84.540001 36083500 79.541855
"2015-03-23" 85.019997 85.779999 85.010002 85.43 17450700 80.379236
"2015-03-24" 85.300003 85.779999 84.5 84.519997 10174300 79.523033
"2015-03-25" 85.050003 85.57 84.769997 84.860001 11934700 79.842936
"2015-03-26" 85.300003 85.57 84.089996 84.32 14400700 79.334861
"2015-03-27" 84.040001 84.050003 83.330002 83.580002 11579300 78.638613
"2015-03-30" 84.269997 85.82 84.25 85.629997 15653200 80.567409
"2015-03-31" 84.849998 85.339996 84.459999 85 13354000 79.974658
"2015-04-01" 85.699997 86 84.260002 84.459999 14522300 79.466583
"2015-04-02" 84.089996 84.940002 83.849998 84.300003 11297400 79.316046
"2015-04-06" 85.150002 85.639999 84.199997 85.129997 10916400 80.09697
"2015-04-07" 85.010002 86.169998 84.760002 85.75 11836100 80.680317
"2015-04-08" 85.800003 85.900002 84.019997 84.059998 16257100 79.09023
"2015-04-09" 84 84.730003 83.809998 84.650002 13281800 79.645352
"2015-04-10" 85.370003 86.040001 84.769997 85.559998 13372400 80.501548
"2015-04-13" 85.919998 86.25 85.239998 85.339996 9880500 80.294553
"2015-04-14" 85.599998 87.480003 85.529999 86.629997 15693800 81.508287
"2015-04-15" 87.139999 88.529999 87.139999 88.080002 15332800 82.872565
"2015-04-16" 87.879997 88.160004 87.110001 87.730003 9570800 82.543259
"2015-04-17" 87.139999 87.360001 86.160004 86.93 14430100 81.790554
"2015-04-20" 87.129997 88.099998 87.080002 87.239998 11593600 82.082224
"2015-04-21" 87.379997 87.620003 86.690002 86.879997 10100500 81.743507
"2015-04-22" 87.040001 87.800003 86.339996 87.459999 8663600 82.289218
"2015-04-23" 87.360001 88.379997 87.309998 87.540001 9866100 82.36449
"2015-04-24" 87.190002 87.360001 86.660004 86.970001 8405700 81.82819
"2015-04-27" 87.410004 87.599998 86.760002 87.010002 10534600 81.865826
"2015-04-28" 87.220001 87.860001 87.040001 87.800003 9633800 82.60912
"2015-04-29" 87.5 88.07 86.959999 87.870003 12534100 82.674982
"2015-04-30" 88.669998 88.669998 87.220001 87.370003 13947700 82.204542
"2015-05-01" 87.849998 88.949997 87.699997 88.849998 12257100 83.597038
"2015-05-04" 89.419998 89.879997 88.949997 89.110001 10343700 83.841669
"2015-05-05" 89.970001 90.089996 88.519997 88.610001 11895000 83.37123
"2015-05-06" 89.650002 89.959999 87.790001 88.190002 11273500 82.976062
"2015-05-07" 88 88.099998 86.919998 87.599998 9992500 82.42094
"2015-05-08" 88.470001 89.07 87.82 88.989998 11390300 83.728761
"2015-05-11" 88.529999 88.57 86.650002 86.779999 11997800 82.324746
"2015-05-12" 86.889999 87.459999 86.419998 87.019997 9788900 82.552423
"2015-05-13" 87.279999 87.730003 86.400002 86.559998 8629400 82.11604
"2015-05-14" 86.93 87.339996 86.75 86.970001 8791300 82.504994
"2015-05-15" 86.800003 87.620003 86.599998 87.349998 8422200 82.865482
"2015-05-18" 87.309998 87.459999 86.779999 86.849998 6395400 82.391152
"2015-05-19" 86.470001 87.209999 86.209999 86.989998 9777100 82.523964
"2015-05-20" 87.389999 87.400002 86.910004 87.129997 7276600 82.656776
"2015-05-21" 87.279999 87.440002 86.959999 87.209999 8357400 82.73267
"2015-05-22" 86.989998 87.099998 86.5 86.519997 7598400 82.078092
"2015-05-26" 86.040001 86.370003 85.029999 85.349998 11289000 80.968161
"2015-05-27" 85.300003 85.889999 84.769997 85.110001 10778300 80.740485
"2015-05-28" 85.110001 85.57 84.82 85.110001 8038900 80.740485
"2015-05-29" 85.099998 85.580002 84.879997 85.199997 14631300 80.825861
"2015-06-01" 85.25 85.470001 84.800003 85.129997 9077500 80.759455
"2015-06-02" 85.120003 85.589996 84.910004 85.139999 9328300 80.768944
"2015-06-03" 85.230003 85.839996 84.860001 84.949997 8170100 80.588696
"2015-06-04" 84.699997 84.889999 83.779999 84.220001 12607300 79.896178
"2015-06-05" 84.129997 85 83.980003 84.279999 11388500 79.953095
"2015-06-08" 84.18 85.209999 83.93 84.849998 12244700 80.493831
"2015-06-09" 85.290001 85.43 84.489998 84.580002 8105500 80.237696
"2015-06-10" 85.839996 85.970001 85 85.209999 10147000 80.83535
"2015-06-11" 85.300003 85.699997 84.889999 85.089996 7759300 80.721508
"2015-06-12" 84.580002 84.68 83.860001 84.019997 8347300 79.706441
"2015-06-15" 83.529999 83.980003 83.190002 83.720001 9563900 79.421848
"2015-06-16" 83.809998 84.75 83.400002 84.68 9100100 80.332561
"2015-06-17" 85.029999 85.129997 84.410004 84.730003 9090200 80.379997
"2015-06-18" 84.800003 85.959999 84.720001 85.480003 10247800 81.091492
"2015-06-19" 84.919998 85.480003 84.919998 85.209999 16129600 80.83535
"2015-06-22" 85.389999 85.599998 84.970001 85.169998 9465100 80.797402
"2015-06-23" 85.220001 85.279999 84.589996 85.07 10223900 80.702538
"2015-06-24" 84.889999 85.339996 84.660004 84.68 11800100 80.332561
"2015-06-25" 84.849998 84.849998 83.93 83.93 10259400 79.621065
"2015-06-26" 83.830002 84.099998 83.489998 83.860001 19023300 79.55466
"2015-06-29" 83.050003 83.449997 82.800003 82.82 11739200 78.568052
"2015-06-30" 83.739998 84.900002 82.800003 83.199997 14981100 78.92854
"2015-07-01" 83.279999 83.529999 82.110001 82.370003 13529100 78.141158
"2015-07-02" 82.790001 83.279999 82.550003 83.139999 9188000 78.871623
"2015-07-06" 82.419998 83.059998 82.120003 82.529999 11694400 78.292939
"2015-07-07" 82.190002 83.230003 81.489998 82.870003 15641500 78.615488
"2015-07-08" 82.25 82.980003 81.910004 81.970001 10057000 77.761692
"2015-07-09" 82.870003 83.150002 81.580002 81.599998 11485600 77.410685
"2015-07-10" 82.089996 82.489998 81.720001 82.220001 8628700 77.998857
"2015-07-13" 82.110001 82.610001 82.07 82.419998 8026700 78.188586
"2015-07-14" 82.379997 83.32 82.260002 83.110001 9310200 78.843164
"2015-07-15" 82.610001 83.419998 82.400002 82.760002 9289200 78.511135
"2015-07-16" 83.18 83.480003 82.800003 82.910004 8267600 78.653435
"2015-07-17" 82.510002 82.839996 81.790001 82.610001 12156000 78.368834
"2015-07-20" 82.150002 82.410004 81.599998 81.760002 12957100 77.562474
"2015-07-21" 81.93 82.43 81.43 81.660004 8677100 77.46761
"2015-07-22" 82.349998 82.470001 81.580002 81.790001 13181500 77.590933
"2015-07-23" 81.730003 81.970001 80.970001 81.139999 10496100 76.974302
"2015-07-24" 81.160004 81.160004 79.720001 79.940002 14888500 75.835913
"2015-07-27" 79.230003 80.129997 78.970001 79.260002 14996100 75.190823
"2015-07-28" 79.699997 82.669998 79.57 82.480003 19777300 78.245511
"2015-07-29" 82.18 83.199997 81.910004 83.139999 13913800 78.871623
"2015-07-30" 83.18 83.32 82.419998 83.010002 11139900 78.7483
"2015-07-31" 81.669998 81.669998 78.93 79.209999 26232700 75.143387
"2015-08-03" 78.699997 78.93 77.629997 78.059998 15767700 74.052426
"2015-08-04" 77.879997 78.610001 76.93 77.169998 18874400 73.208119
"2015-08-05" 77.870003 78.230003 76.900002 77.169998 16544400 73.208119
"2015-08-06" 76.940002 78.260002 76.910004 78.089996 13005200 74.080885
"2015-08-07" 77.550003 77.970001 76.620003 76.830002 12187600 72.885578
"2015-08-10" 77.089996 78.75 77.089996 78.75 14876000 74.707004
"2015-08-11" 77.010002 78.07 76.330002 77.489998 14486400 74.199507
"2015-08-12" 77.440002 78.870003 76.959999 78.790001 16492400 75.444308
"2015-08-13" 78.32 79.290001 78.269997 78.650002 13154100 75.310253
"2015-08-14" 78.639999 79.279999 78.25 78.360001 9129300 75.032567
"2015-08-17" 77.93 79.18 77.449997 78.769997 9365400 75.425153
"2015-08-18" 78.529999 78.669998 77.580002 77.900002 9815300 74.592101
"2015-08-19" 77.510002 77.580002 75.93 76.230003 16843100 72.993017
"2015-08-20" 76 76.18 74.57 74.57 17811200 71.403502
"2015-08-21" 74.099998 74.889999 72.07 72.129997 25488800 69.067111
"2015-08-24" 67.989998 71.379997 66.550003 68.720001 35531200 65.801915
"2015-08-25" 71.309998 71.440002 68.199997 68.709999 30409700 65.792337
"2015-08-26" 70.629997 72.75 69.150002 72.5 34436000 69.421402
"2015-08-27" 73.800003 74.889999 73.010002 74.849998 24571000 71.671611
"2015-08-28" 74.709999 75.980003 74.410004 75.07 18997300 71.882271
"2015-08-31" 74.279999 75.550003 73.300003 75.239998 19570100 72.04505
"2015-09-01" 73.300003 73.349998 71.510002 72.080002 24092900 69.019238
"2015-09-02" 73.059998 73.239998 72 73.230003 16936900 70.120407
"2015-09-03" 73.639999 74.910004 73.339996 73.790001 13451900 70.656625
"2015-09-04" 72.93 73.139999 72.25 72.459999 14902500 69.3831
"2015-09-08" 73.720001 73.720001 72.970001 73.5 13626900 70.378938
"2015-09-09" 74.370003 74.68 71.849998 72 17246200 68.942634
"2015-09-10" 72.809998 72.980003 71.800003 72.519997 12353900 69.440549
"2015-09-11" 72.400002 72.720001 72.010002 72.690002 12172300 69.603336
"2015-09-14" 72.309998 72.580002 71.760002 72.489998 10738500 69.411825
"2015-09-15" 72.440002 73.309998 72.410004 72.860001 11979800 69.766116
"2015-09-16" 73.510002 74.699997 73.370003 74.300003 15214200 71.144971
"2015-09-17" 74.410004 75.470001 73.849998 74.459999 15603000 71.298173
"2015-09-18" 73.260002 73.559998 72.120003 72.68 23180200 69.593759
"2015-09-21" 73.099998 73.610001 72.730003 73.389999 10853000 70.273609
"2015-09-22" 72.349998 73.519997 72.019997 72.739998 14245200 69.651209
"2015-09-23" 72.870003 73.199997 72.290001 72.300003 13784800 69.229898
"2015-09-24" 72 73.150002 71.720001 72.730003 14584200 69.641639
"2015-09-25" 73.290001 73.529999 72.760002 73.230003 15175300 70.120407
"2015-09-28" 72.620003 73.459999 72.400002 72.599998 14571900 69.517154
"2015-09-29" 72.650002 73.190002 72.139999 72.970001 13754400 69.871445
"2015-09-30" 73.400002 74.349998 73.330002 74.349998 18176500 71.192843
"2015-10-01" 75.199997 75.580002 73.300003 74.059998 14397800 70.915157
"2015-10-02" 73.389999 75.900002 73.029999 75.879997 18811300 72.657873
"2015-10-05" 76.650002 77.150002 75.790001 76.809998 18486700 73.548382
"2015-10-06" 76.959999 78.559998 76.260002 77.889999 18757900 74.582523
"2015-10-07" 78.970001 79.290001 77.529999 79.199997 18666300 75.836894
"2015-10-08" 79.309998 80.110001 78.540001 80.029999 14344700 76.631651
"2015-10-09" 80.050003 80.169998 78.620003 79.260002 17384700 75.894351
"2015-10-12" 79.589996 79.589996 78.720001 79.300003 9931800 75.932654
"2015-10-13" 78.720001 79.550003 78.489998 79.160004 12326600 75.798599
"2015-10-14" 78.970001 80.480003 78.779999 80.160004 14486000 76.756136
"2015-10-15" 80.190002 81.529999 79.900002 81.480003 13640900 78.020084
"2015-10-16" 82.260002 82.5 81.449997 82.480003 14304400 78.97762
"2015-10-19" 82.010002 82.169998 80.760002 80.989998 14155800 77.550885
"2015-10-20" 80.550003 81.059998 80.199997 80.830002 12312400 77.397683
"2015-10-21" 80.860001 81.150002 80.110001 80.209999 10274900 76.804008
"2015-10-22" 80.68 82.959999 80.660004 82.889999 14823500 79.370206
"2015-10-23" 82.410004 83 81.889999 82.980003 13215700 79.456388
"2015-10-26" 82.519997 82.730003 81.169998 81.220001 12576400 77.771122
"2015-10-27" 80.57 81.160004 79.730003 81.089996 13579400 77.646638
"2015-10-28" 81.309998 82.580002 80.93 82.279999 12473000 78.786108
"2015-10-29" 81.790001 83.220001 81.790001 82.230003 10341200 78.738236
"2015-10-30" 82.470001 83.879997 81.260002 82.739998 18758600 79.226574
"2015-11-02" 82.300003 85.93 82.089996 85.279999 21266500 81.658718
"2015-11-03" 85.660004 87.440002 85.580002 86.849998 20115900 83.16205
"2015-11-04" 86.769997 87.080002 85.699997 85.980003 14245400 82.328998
"2015-11-05" 85.550003 86.230003 84.5 84.809998 12291100 81.208675
"2015-11-06" 83.93 84.470001 83.220001 84.470001 12491700 80.883116
"2015-11-09" 83.559998 83.599998 81.800003 81.949997 13551200 79.154179
"2015-11-10" 81.93 82.610001 81.860001 82.349998 14238000 79.540534
"2015-11-11" 82.419998 82.559998 81.400002 81.620003 9598000 78.835443
"2015-11-12" 80.57 81.279999 79.32 79.410004 16050600 76.70084
"2015-11-13" 79.279999 79.580002 77.940002 78.099998 17527300 75.435527
"2015-11-16" 77.940002 80.989998 77.910004 80.900002 14548100 78.140005
"2015-11-17" 80.709999 80.879997 79.629997 79.959999 10011700 77.232072
"2015-11-18" 79.889999 80.900002 79.589996 80.739998 10884600 77.98546
"2015-11-19" 80.510002 80.779999 80.040001 80.300003 9453300 77.560476
"2015-11-20" 80.57 80.940002 79.650002 79.790001 10144400 77.067873
"2015-11-23" 79.599998 80.709999 79.059998 80.279999 11868400 77.541154
"2015-11-24" 80.349998 82.349998 80.199997 81.879997 15055500 79.086567
"2015-11-25" 81.300003 82.169998 81.099998 81.25 8980400 78.478063
"2015-11-27" 80.580002 81.260002 80.459999 81.230003 4156600 78.458748
"2015-11-30" 81.419998 82.650002 81.25 81.660004 17729200 78.874079
"2015-12-01" 81.760002 82.129997 81.269997 81.889999 13917000 79.096228
"2015-12-02" 81.309998 81.639999 79.419998 79.550003 16300000 76.836063
"2015-12-03" 79.720001 79.849998 78.019997 78.410004 14870300 75.734956
"2015-12-04" 77.349998 78.980003 77.029999 78.860001 20156400 76.169601
"2015-12-07" 77.330002 77.5 75.75 76.800003 17676100 74.179883
"2015-12-08" 75.269997 76.349998 73.790001 74.629997 24217600 72.083909
"2015-12-09" 74.839996 77.190002 74.730003 75.629997 22036300 73.049793
"2015-12-10" 75.800003 77.5 75.519997 75.690002 20076900 73.107751
"2015-12-11" 74.82 75.540001 74.339996 74.339996 20473100 71.803802
"2015-12-14" 74.300003 76.220001 74.089996 76.029999 21976500 73.436148
"2015-12-15" 77.43 79.599998 77.330002 79.43 24366800 76.720155
"2015-12-16" 79.040001 79.610001 78 79.150002 17233900 76.449708
"2015-12-17" 79.019997 79.230003 77.949997 77.959999 17362900 75.300304
"2015-12-18" 77.57 78.779999 77.059998 77.279999 28836000 74.643503
"2015-12-21" 77.790001 78.099998 76.650002 77.260002 14460500 74.624188
"2015-12-22" 77.699997 77.900002 77.209999 77.650002 13855800 75.000883
"2015-12-23" 78.68 80.220001 78.32 80.190002 15184200 77.454228
"2015-12-24" 80.269997 80.269997 79.120003 79.330002 5848300 76.623568
"2015-12-28" 78.120003 78.860001 77.910004 78.739998 9715800 76.053692
"2015-12-29" 79.989998 80.080002 78.839996 79.160004 8839000 76.459369
"2015-12-30" 78.32 78.989998 77.970001 78.110001 9314600 75.445188
"2015-12-31" 77.510002 78.440002 77.43 77.949997 10235700 75.290643
"2016-01-04" 77.5 77.940002 76.459999 77.459999 20400100 74.817362
"2016-01-05" 77.190002 78.139999 76.919998 78.120003 11993500 75.454849
"2016-01-06" 76.639999 77.639999 76.589996 77.470001 18826900 74.827023
"2016-01-07" 76.059998 77.989998 75.900002 76.230003 21263800 73.629329
"2016-01-08" 76.349998 76.650002 74.5 74.690002 19033600 72.141867
"2016-01-11" 75.010002 75.120003 72.559998 73.690002 21353000 71.175983
"2016-01-12" 74.120003 75.419998 73.150002 75.199997 21864100 72.634463
"2016-01-13" 75.849998 77.059998 74.940002 75.650002 26052700 73.069115
"2016-01-14" 76.209999 79.919998 75.800003 79.120003 33806700 76.420733
"2016-01-15" 76.330002 78.169998 76.300003 77.580002 27985300 74.933271
"2016-01-19" 77.93 78.239998 75.190002 76.400002 22684500 73.793528
"2016-01-20" 75.07 75.720001 71.550003 73.18 33300800 70.683381
"2016-01-21" 73.160004 74.989998 72.610001 74.099998 22265600 71.571992
"2016-01-22" 76.419998 76.769997 74.720001 76.57 22530300 73.957726
"2016-01-25" 75.75 76.339996 73.900002 73.980003 17086600 71.456091
"2016-01-26" 74.769997 76.769997 74.25 76.699997 18724700 74.083288
"2016-01-27" 76 77.470001 74.720001 75.290001 18106100 72.721396
"2016-01-28" 77.349998 77.660004 75.620003 76.989998 16157700 74.363396
"2016-01-29" 76.730003 77.849998 76.25 77.849998 25161900 75.194056
"2016-02-01" 76.660004 76.790001 75.440002 76.290001 16754200 73.68728
"2016-02-02" 74.190002 75.620003 73.550003 74.589996 21404200 72.045273
"2016-02-03" 75.529999 78.529999 74.260002 78.480003 25873700 75.802568
"2016-02-04" 78.580002 80 77.559998 79.830002 23658700 77.10651
"2016-02-05" 79.400002 80.099998 78.57 80.080002 26719900 77.347981
"2016-02-08" 79.300003 81.779999 78.910004 81.160004 26601200 78.391137
"2016-02-09" 79.980003 80.669998 78.690002 80.080002 18418100 78.050009
"2016-02-10" 79.769997 81.449997 79.279999 79.349998 16610900 77.338511
"2016-02-11" 78.339996 80.150002 77.580002 79.599998 19331600 77.582174
"2016-02-12" 80.080002 81.07 79.809998 81.029999 16767200 78.975924
"2016-02-16" 81.699997 81.849998 80.279999 81.220001 15912200 79.16111
"2016-02-17" 81.650002 82.779999 81.160004 82 17006700 79.921336
"2016-02-18" 82.900002 83.059998 81.860001 82.449997 14873700 80.359926
"2016-02-19" 82.190002 82.550003 80.910004 82.5 13615900 80.408662
"2016-02-22" 82.5 83.440002 82.199997 82.389999 14595200 80.301449
"2016-02-23" 81.989998 82.370003 80.879997 81.230003 11041600 79.170859
"2016-02-24" 79.910004 81.769997 79.669998 81.519997 13777500 79.453501
"2016-02-25" 81.559998 82.07 80.019997 82.010002 13706400 79.931085
"2016-02-26" 82.889999 83.080002 81.690002 81.75 14343300 79.677674
"2016-02-29" 81.879997 82.400002 80.050003 80.150002 18903600 78.118234
"2016-03-01" 80.559998 81.769997 80.32 81.279999 15730600 79.219587
"2016-03-02" 80.949997 82.720001 80.309998 82.699997 14094400 80.603589
"2016-03-03" 82.660004 82.720001 81.540001 82.400002 13216200 80.311198
"2016-03-04" 82.660004 82.970001 81.760002 82.290001 18402700 80.203986
"2016-03-07" 82.309998 84.459999 82.209999 84.459999 18945600 82.318975
"2016-03-08" 84 84.209999 82.480003 82.629997 14003900 80.535363
"2016-03-09" 83.220001 83.849998 82.239998 82.400002 14139300 80.311198
"2016-03-10" 82.419998 82.660004 80.93 82.18 15898300 80.096774
"2016-03-11" 83.220001 83.529999 82.010002 82.190002 15370200 80.106522
"2016-03-14" 81.480003 82.639999 81.019997 82.410004 13344600 80.320947
"2016-03-15" 81.599998 82.849998 81.519997 82.82 9213000 80.720549
"2016-03-16" 83.019997 83.160004 81.940002 82.870003 11492100 80.769285
"2016-03-17" 83.68 84.68 82.720001 84.099998 13673900 81.968101
"2016-03-18" 84.589996 84.599998 83.25 84.199997 19637000 82.065564
"2016-03-21" 83.839996 84.139999 83.5 83.620003 8385400 81.500273
"2016-03-22" 83.080002 84.860001 83.010002 84.120003 13005100 81.987598
"2016-03-23" 83.860001 84.300003 83.519997 83.75 12748900 81.626975
"2016-03-24" 82.940002 84.029999 82.93 83.980003 9368300 81.851147
"2016-03-28" 84.029999 84.360001 83.699997 84.220001 7490400 82.085061
"2016-03-29" 83.669998 84.610001 83.160004 84.529999 9977900 82.387201
"2016-03-30" 85.029999 85.050003 84 84.519997 10807000 82.377452
"2016-03-31" 84.07 85.099998 83.589996 83.589996 13896900 81.471027
"2016-04-01" 82.400002 83.389999 82.389999 82.959999 12235300 80.857
"2016-04-04" 83.059998 83.900002 82.779999 83.160004 8050200 81.051934
"2016-04-05" 82.610001 83.129997 81.989998 82.209999 10446800 80.126012
"2016-04-06" 82.690002 83.459999 82.300003 83.309998 9320200 81.198126
"2016-04-07" 82.760002 83.169998 82.050003 82.370003 8267100 80.28196
"2016-04-08" 83.300003 83.449997 82.849998 83.209999 9376200 81.100662
"2016-04-11" 83.330002 84.239998 83.279999 83.32 9925000 81.207875
"2016-04-12" 83.690002 84.629997 83.370003 84.349998 9986100 82.211763
"2016-04-13" 84.5 84.910004 84.040001 84.830002 9235700 82.679599
"2016-04-14" 85 85.900002 84.760002 85.43 10625800 83.264388
"2016-04-15" 85.300003 85.660004 84.779999 84.970001 11280200 82.816049
"2016-04-18" 84.970001 85.860001 83.860001 85.779999 9032900 83.605514
"2016-04-19" 85.849998 86.309998 85.220001 86.209999 10354500 84.024614
"2016-04-20" 86.230003 87.440002 85.970001 86.800003 15247100 84.599661
"2016-04-21" 86.589996 87.839996 86.57 86.790001 12075300 84.589913
"2016-04-22" 87.239998 87.639999 86.82 87.529999 9150800 85.311152
"2016-04-25" 87.089996 87.400002 86.349998 87.330002 8076400 85.116225
"2016-04-26" 87.75 87.940002 87.059998 87.629997 9425900 85.408616
"2016-04-27" 87.949997 88.720001 87.330002 88.459999 10463500 86.217577
"2016-04-28" 87.860001 88.779999 87.5 88.029999 11276200 85.798477
"2016-04-29" 88.68 89.779999 87.739998 88.400002 17885900 86.159101
"2016-05-02" 88.239998 89.480003 88.080002 89.129997 10273700 86.870591
"2016-05-03" 88.400002 88.629997 87.360001 88.110001 9944600 85.876451
"2016-05-04" 88.300003 88.739998 87.599998 87.940002 10601100 85.710762
"2016-05-05" 88.760002 88.970001 87.620003 88.040001 8721100 85.808226
"2016-05-06" 87.459999 88.68 87.459999 88.510002 7964000 86.266313
"2016-05-09" 88.599998 88.760002 87.230003 88.57 11159500 86.324789
"2016-05-10" 88.900002 90 88.82 89.989998 12509100 87.708791
"2016-05-11" 89.160004 89.68 88.720001 88.809998 11660200 87.286166
"2016-05-12" 89.800003 89.93 89.150002 89.669998 10720500 88.131411
"2016-05-13" 89.279999 89.660004 88.510002 88.660004 9721100 87.138746
"2016-05-16" 89.199997 89.669998 89 89.57 8638700 88.033128
"2016-05-17" 89.269997 89.910004 89.160004 89.529999 9835600 87.993814
"2016-05-18" 89.800003 90 88.650002 89.349998 9680300 87.816902
"2016-05-19" 88.610001 90.160004 88.449997 90.110001 14397900 88.563864
"2016-05-20" 90.389999 90.400002 89.379997 89.739998 13191900 88.200209
"2016-05-23" 89 89.900002 88.82 89.599998 11766100 88.062612
"2016-05-24" 89.889999 90.400002 89.550003 89.669998 10056600 88.131411
"2016-05-25" 89.849998 90.370003 89.589996 90.260002 9578400 88.711291
"2016-05-26" 90.25 90.459999 89.269997 89.800003 7867900 88.259185
"2016-05-27" 89.400002 90.050003 89.32 90.010002 7478100 88.465581
"2016-05-31" 90 90.199997 88.730003 89.019997 13178800 87.492562
"2016-06-01" 88.43 89.449997 88.129997 89.239998 7994800 87.708789
"2016-06-02" 88.209999 88.529999 87.610001 88.529999 9837500 87.010972
"2016-06-03" 88.440002 88.830002 88.029999 88.370003 9308300 86.853721
"2016-06-06" 88.870003 89.5 88.690002 89.339996 8573000 87.807071
"2016-06-07" 89.75 90.919998 89.709999 90.709999 12889100 89.153567
"2016-06-08" 91.029999 91.300003 90.529999 90.790001 9983000 89.232196
"2016-06-09" 90.18 91.029999 90.110001 90.669998 8974300 89.114252
"2016-06-10" 90.400002 90.919998 89.779999 89.980003 10353800 88.436097
"2016-06-13" 89.919998 91.43 89.699997 90.589996 11370000 89.035623
"2016-06-14" 90.449997 90.870003 89.849998 90.43 10161000 88.878373
"2016-06-15" 90.230003 90.900002 90 90.160004 10655800 88.613009
"2016-06-16" 89.699997 91.389999 89.110001 91.220001 12824800 89.654818
"2016-06-17" 91.489998 91.589996 90.190002 90.720001 17483200 89.163398
"2016-06-20" 91.290001 91.589996 91.07 91.120003 9388500 89.556536
"2016-06-21" 90.720001 91.639999 90.25 91.529999 8557500 89.959497
"2016-06-22" 91.839996 91.93 91.010002 91.169998 8785400 89.605673
"2016-06-23" 91.93 92.07 91.190002 91.800003 9464500 90.224868
"2016-06-24" 89.879997 90.800003 89.150002 89.389999 20010500 87.856216
"2016-06-27" 88.900002 89.099998 88.110001 88.860001 14169400 87.335311
"2016-06-28" 89.730003 90.93 89.519997 90.910004 13254300 89.35014
"2016-06-29" 91.410004 92.699997 91.120003 92.459999 13920600 90.87354
"2016-06-30" 92.330002 93.830002 92.300003 93.739998 14073700 92.131576
"2016-07-01" 93.360001 93.980003 93.07 93.839996 9946300 92.229859
"2016-07-05" 93.120003 93.599998 92.25 93.019997 10744100 91.423929
"2016-07-06" 93.349998 94.120003 92.440002 94.089996 13144400 92.475569
"2016-07-07" 94.339996 94.489998 92.349998 92.959999 12240700 91.364961
"2016-07-08" 93.389999 93.779999 92.919998 93.540001 9807600 91.935011
"2016-07-11" 93.75 94.410004 93.650002 93.889999 8335700 92.279004
"2016-07-12" 94.669998 94.949997 94.089996 94.949997 9870800 93.320814
"2016-07-13" 94.650002 94.919998 94.110001 94.879997 9458200 93.252015
"2016-07-14" 95.050003 95.529999 94.620003 94.949997 9293500 93.320814
"2016-07-15" 95.440002 95.550003 94.639999 95.120003 10334500 93.487902
"2016-07-18" 94.919998 95.150002 94.400002 94.82 9865900 93.193047
"2016-07-19" 94.760002 94.940002 94.199997 94.470001 5901800 92.849054
"2016-07-20" 94.25 94.419998 93.800003 93.93 7383800 92.318318
"2016-07-21" 93.889999 94.260002 93.459999 93.849998 6854600 92.239689
"2016-07-22" 94.110001 94.290001 93.720001 94.010002 7139700 92.396948
"2016-07-25" 93.470001 93.620003 91.760002 92.199997 10845900 90.617999
"2016-07-26" 91.629997 92.029999 91.110001 91.529999 12143500 89.959497
"2016-07-27" 91.510002 91.809998 90.629997 90.910004 10037900 89.35014
"2016-07-28" 90.540001 90.730003 89.610001 90.199997 12439200 88.652316
"2016-07-29" 87.610001 89.010002 86.120003 88.949997 23928100 87.423764
"2016-08-01" 88.080002 88.150002 85.589996 85.860001 22908400 84.386786
"2016-08-02" 86.449997 87.32 85.580002 87.040001 18919200 85.54654
"2016-08-03" 87.010002 87.489998 86.599998 87.489998 14632900 85.988816
"2016-08-04" 87.5 87.650002 87.029999 87.480003 13451400 85.978993
"2016-08-05" 87.730003 87.830002 87.150002 87.559998 9617300 86.057614
"2016-08-08" 88.050003 88.889999 88.029999 88.589996 10492700 87.06994
"2016-08-09" 88.620003 88.760002 88.18 88.699997 9654600 87.178053
"2016-08-10" 87.779999 87.919998 86.010002 86.410004 12714800 85.651576
"2016-08-11" 86.690002 87.269997 86.260002 86.720001 11616000 85.958853
"2016-08-12" 86.959999 87.980003 86.900002 87.849998 9986900 87.078932
"2016-08-15" 88.419998 88.5 87.639999 87.809998 6432600 87.039282
"2016-08-16" 87.830002 88.18 87.370003 87.919998 6817900 87.148317
"2016-08-17" 87.919998 88.18 87.660004 88.110001 7104600 87.336652
"2016-08-18" 88.379997 88.940002 88.120003 88.910004 10342700 88.129633
"2016-08-19" 88.629997 88.739998 87.790001 87.800003 8615300 87.029375
"2016-08-22" 87.309998 88.099998 86.849998 87.989998 8235400 87.217702
"2016-08-23" 87.839996 88.019997 87.559998 87.720001 6514800 86.950076
"2016-08-24" 87.5 88.160004 87.349998 88.019997 7985400 87.247438
"2016-08-25" 88.019997 88.029999 87.239998 87.459999 6935300 86.692356
"2016-08-26" 87.629997 88.110001 87 87.269997 6474400 86.504021
"2016-08-29" 87.040001 87.919998 87.040001 87.839996 7027200 87.069017
"2016-08-30" 87.870003 88.25 87.370003 87.519997 6441100 86.751826
"2016-08-31" 87.139999 87.209999 86.220001 87.139999 12491400 86.375164
"2016-09-01" 86.720001 86.839996 86.089996 86.839996 8434700 86.077795
"2016-09-02" 87.419998 87.580002 86.93 87.419998 7099600 86.652706
"2016-09-06" 87.839996 88.639999 87.660004 88.57 9851200 87.792614
"2016-09-07" 88.650002 88.669998 87.970001 88.239998 7470400 87.465508
"2016-09-08" 88.550003 89.370003 88.040001 89.050003 9579500 88.268404
"2016-09-09" 88.660004 88.660004 86.800003 86.839996 12820200 86.077795
"2016-09-12" 86.779999 87.709999 86.629997 87.290001 10889000 86.523849
"2016-09-13" 86.459999 86.470001 85.080002 85.209999 13214300 84.462104
"2016-09-14" 85.040001 85.830002 84.269997 84.599998 13957000 83.857457
"2016-09-15" 84.669998 85.650002 84.519997 85.080002 9062600 84.333248
"2016-09-16" 84.510002 85.050003 83.559998 84.029999 21538400 83.292461
"2016-09-19" 84.580002 84.620003 83.809998 83.830002 7929100 83.094219
"2016-09-20" 83.730003 83.949997 82.540001 82.540001 17522000 81.815541
"2016-09-21" 82.82 83.620003 82.309998 83.300003 15055900 82.568872
"2016-09-22" 84.279999 84.550003 83.379997 83.540001 10738500 82.806763
"2016-09-23" 82.68 84.309998 82.589996 83.449997 12667100 82.717549
"2016-09-26" 83.519997 84.5 82.93 83.059998 10860300 82.330973
"2016-09-27" 82.589996 83.339996 82.290001 83.239998 9595000 82.509394
"2016-09-28" 83.459999 87.230003 83.339996 86.900002 28117900 86.137273
"2016-09-29" 86.970001 87.199997 85.68 86.459999 19082900 85.701133
"2016-09-30" 86.839996 87.809998 86.650002 87.279999 15961500 86.513935
"2016-10-03" 86.940002 87.199997 86.540001 87.050003 7111200 86.285958
"2016-10-04" 87.379997 87.5 86.07 86.25 8222000 85.492977
"2016-10-05" 86.830002 87.169998 86.699997 87 8796200 86.236394
"2016-10-06" 87.25 87.470001 86.440002 87.040001 7718300 86.276044
"2016-10-07" 86.949997 87.400002 86.419998 86.739998 6614900 85.978674
"2016-10-10" 87.540001 88.669998 87.510002 88.440002 10060000 87.663757
"2016-10-11" 88.080002 88.190002 87.300003 87.739998 9309000 86.969897
"2016-10-12" 87.220001 87.720001 86.669998 87.129997 8172600 86.36525
"2016-10-13" 86.349998 86.870003 85.43 86.559998 9890300 85.800253
"2016-10-14" 87.190002 87.540001 86.480003 86.540001 7991700 85.780432
"2016-10-17" 86.480003 86.790001 86.07 86.540001 7263100 85.780432
"2016-10-18" 87.169998 87.330002 86.379997 86.769997 5429300 86.008409
"2016-10-19" 87.190002 87.849998 86.879997 87.169998 9373400 86.4049
"2016-10-20" 86.790001 87.5 86.599998 87.209999 6866900 86.44455
"2016-10-21" 86.419998 86.82 85.699997 86.620003 10736200 85.859732
"2016-10-24" 86.739998 87.32 86.07 86.910004 8354900 86.147187
"2016-10-25" 86.669998 87.650002 86.599998 86.720001 6835900 85.958853
"2016-10-26" 86.25 87.449997 85.949997 87.089996 8488100 86.3256
"2016-10-27" 87.279999 87.660004 86.800003 86.919998 9071100 86.157094
"2016-10-28" 85.279999 86.360001 84.139999 84.779999 19072200 84.035878
"2016-10-31" 83.879997 84.400002 82.989998 83.32 16663800 82.588693
"2016-11-01" 83.5 83.919998 83.269997 83.650002 13050600 82.915799
"2016-11-02" 83.300003 83.879997 82.940002 83.449997 11226100 82.717549
"2016-11-03" 83.68 83.879997 83.050003 83.660004 8836500 82.925713
"2016-11-04" 83.629997 84.330002 82.760002 83.57 13877100 82.836499
"2016-11-07" 84.489998 85.470001 84.400002 85.449997 13576200 84.699995
"2016-11-08" 84.730003 85.830002 84.489998 85.309998 9735200 85.309998
"2016-11-09" 84.050003 86.709999 83.660004 86.25 15800200 86.25
"2016-11-10" 85.910004 87.989998 85.660004 87.050003 14106100 87.050003
"2016-11-11" 86.529999 86.730003 84.889999 85.669998 13711000 85.669998
"2016-11-14" 85.300003 85.650002 84.330002 85.279999 12553200 85.279999
"2016-11-15" 85.769997 87.059998 85.769997 86.82 12806500 86.82
"2016-11-16" 86.739998 86.779999 85.580002 85.75 8119400 85.75
"2016-11-17" 86.440002 86.879997 85.019997 85.230003 8147600 85.230003
"2016-11-18" 85.209999 85.650002 84.830002 85.279999 8305400 85.279999
"2016-11-21" 86.440002 86.690002 86.139999 86.489998 8684600 86.489998
"2016-11-22" 86.690002 87.239998 85.970001 86.68 9275500 86.68
"2016-11-23" 86.540001 87.080002 86.309998 86.919998 5996300 86.919998
"2016-11-25" 86.709999 87.139999 86.540001 87.120003 5042300 87.120003
"2016-11-28" 86.949997 87.129997 86.370003 86.470001 7208600 86.470001
"2016-11-29" 85.419998 86.080002 85.080002 85.900002 9150300 85.900002
"2016-11-30" 87.599998 88.190002 87.199997 87.300003 22371100 87.300003
"2016-12-01" 87.980003 88.5 87.239998 87.239998 12899900 87.239998
"2016-12-02" 87.190002 87.989998 86.599998 87.040001 9601800 87.040001
"2016-12-05" 87.389999 87.82 86.919998 87.480003 11675800 87.480003
"2016-12-06" 87.269997 87.870003 86.699997 87.559998 11073600 87.559998
"2016-12-07" 87.629997 88.150002 87.199997 88.07 10682100 88.07
"2016-12-08" 88.050003 88.849998 87.650002 88.32 9002500 88.32
"2016-12-09" 88.639999 89 88.18 89 7990300 89