From 37862c661d03db1fb551f0d8f246ba0a8db486be Mon Sep 17 00:00:00 2001 From: =?UTF-8?q?Petr=C3=B4nio=20C=C3=A2ndido?= Date: Tue, 27 Feb 2018 12:56:05 -0300 Subject: [PATCH] - More data files and artificial data generators --- MANIFEST | 6 +- pyFTS/benchmarks/ResidualAnalysis.py | 9 +- pyFTS/benchmarks/benchmarks.py | 80 +- pyFTS/benchmarks/distributed_benchmarks.py | 9 +- pyFTS/benchmarks/parallel_benchmarks.py | 2 +- pyFTS/common/FLR.py | 10 +- pyFTS/common/Transformations.py | 8 +- pyFTS/common/fts.py | 6 +- pyFTS/data/AirPassengers.py | 4 +- pyFTS/data/Enrollments.py | 3 +- pyFTS/data/NASDAQ.csv | 3927 ++++ pyFTS/data/NASDAQ.py | 11 + pyFTS/data/SP500.csv | 16924 ++++++++++++++++ pyFTS/data/SP500.py | 11 + pyFTS/data/TAIEX.csv | 5261 +++++ pyFTS/data/TAIEX.py | 11 + pyFTS/data/artificial.py | 56 + pyFTS/data/sunspots.csv | 310 + pyFTS/data/sunspots.py | 11 + pyFTS/models/chen.py | 2 +- pyFTS/models/ismailefendi.py | 2 +- pyFTS/models/nonstationary/cvfts.py | 2 +- pyFTS/models/nonstationary/honsfts.py | 2 +- pyFTS/models/nonstationary/nsfts.py | 2 +- pyFTS/models/pwfts.py | 2 +- pyFTS/models/sadaei.py | 2 +- pyFTS/models/seasonal/cmsfts.py | 2 +- pyFTS/models/seasonal/msfts.py | 2 +- pyFTS/models/seasonal/sfts.py | 2 +- pyFTS/models/song.py | 9 +- pyFTS/models/yu.py | 2 +- pyFTS/partitioners/Util.py | 15 +- pyFTS/partitioners/partitioner.py | 7 + .../probabilistic/ProbabilityDistribution.py | 5 +- 34 files changed, 26634 insertions(+), 83 deletions(-) create mode 100644 pyFTS/data/NASDAQ.csv create mode 100644 pyFTS/data/NASDAQ.py create mode 100644 pyFTS/data/SP500.csv create mode 100644 pyFTS/data/SP500.py create mode 100644 pyFTS/data/TAIEX.csv create mode 100644 pyFTS/data/TAIEX.py create mode 100644 pyFTS/data/artificial.py create mode 100644 pyFTS/data/sunspots.csv create mode 100644 pyFTS/data/sunspots.py diff --git a/MANIFEST b/MANIFEST index f1bfa35..106cf7f 100644 --- a/MANIFEST +++ b/MANIFEST @@ -1,2 +1,6 @@ include data/Enrollments.csv -include data/AirPassengers.csv \ No newline at end of file +include data/AirPassengers.csv +include data/NASDAQ.csv +include data/SP500.csv +include data/sunspots.csv +include data/TAIEX.csv \ No newline at end of file diff --git a/pyFTS/benchmarks/ResidualAnalysis.py b/pyFTS/benchmarks/ResidualAnalysis.py index 667e0e3..05d3db0 100644 --- a/pyFTS/benchmarks/ResidualAnalysis.py +++ b/pyFTS/benchmarks/ResidualAnalysis.py @@ -17,7 +17,7 @@ def residuals(targets, forecasts, order=1): return np.array(targets[order:]) - np.array(forecasts[:-1]) -def ChiSquared(q,h): +def chi_squared(q, h): """ Chi-Squared value :param q: @@ -28,7 +28,7 @@ def ChiSquared(q,h): return p -def compareResiduals(data, models): +def compare_residuals(data, models): """ Compare residual's statistics of several models :param data: @@ -49,7 +49,7 @@ def compareResiduals(data, models): ret += str(round(q1,2)) + " & " q2 = Measures.BoxLjungStatistic(res, 10) ret += str(round(q2,2)) + " & " - ret += str(ChiSquared(q2, 10)) + ret += str(chi_squared(q2, 10)) ret += " \\\\ \n" return ret @@ -131,9 +131,8 @@ def plot_residuals(targets, models, tam=[8, 8], save=False, file=None): def single_plot_residuals(targets, forecasts, order, tam=[8, 8], save=False, file=None): - fig, axes = plt.subplots(nrows=1, ncols=3, figsize=tam) + fig, ax = plt.subplots(nrows=1, ncols=3, figsize=tam) - ax = axes res = residuals(targets, forecasts, order) ax[0].set_title("Residuals", size='large') diff --git a/pyFTS/benchmarks/benchmarks.py b/pyFTS/benchmarks/benchmarks.py index ed0cd11..b89f10d 100644 --- a/pyFTS/benchmarks/benchmarks.py +++ b/pyFTS/benchmarks/benchmarks.py @@ -13,7 +13,7 @@ import matplotlib.cm as cmx import matplotlib.colors as pltcolors import matplotlib.pyplot as plt import numpy as np -#from mpl_toolkits.mplot3d import Axes3D +from mpl_toolkits.mplot3d import Axes3D from pyFTS.probabilistic import ProbabilityDistribution from pyFTS.models import song, chen, yu, ismailefendi, sadaei, hofts, pwfts, ifts, cheng, hwang @@ -30,8 +30,8 @@ rc('font',**{'family':'sans-serif','sans-serif':['Helvetica']}) #rc('font',**{'family':'serif','serif':['Palatino']}) rc('text', usetex=True) -colors = ['grey', 'rosybrown', 'maroon', 'red','orange', 'yellow', 'olive', 'green', - 'cyan', 'blue', 'darkblue', 'purple', 'darkviolet'] +colors = ['grey', 'darkgrey', 'rosybrown', 'maroon', 'red','orange', 'gold', 'yellow', 'olive', 'green', + 'darkgreen', 'cyan', 'lightblue','blue', 'darkblue', 'purple', 'darkviolet' ] ncol = len(colors) @@ -281,7 +281,7 @@ def all_point_forecasters(data_train, data_test, partitions, max_order=3, statis print_point_statistics(data_test, objs) if residuals: - print(ResidualAnalysis.compareResiduals(data_test, objs)) + print(ResidualAnalysis.compare_residuals(data_test, objs)) ResidualAnalysis.plot_residuals(data_test, objs, save=save, file=file, tam=tam) if series: @@ -303,6 +303,8 @@ def all_point_forecasters(data_train, data_test, partitions, max_order=3, statis plot_probability_distributions(pmfs, lcolors, tam=tam) + return models + def print_point_statistics(data, models, externalmodels = None, externalforecasts = None, indexers=None): ret = "Model & Order & RMSE & SMAPE & Theil's U \\\\ \n" @@ -539,29 +541,32 @@ def plot_compared_series(original, models, colors, typeonlegend=False, save=Fals ax.plot(original, color='black', label="Original", linewidth=linewidth*1.5) for count, fts in enumerate(models, start=0): - if fts.has_point_forecasting and points: - forecasts = fts.forecast(original) - if isinstance(forecasts, np.ndarray): - forecasts = forecasts.tolist() - mi.append(min(forecasts) * 0.95) - ma.append(max(forecasts) * 1.05) - for k in np.arange(0, fts.order): - forecasts.insert(0, None) - lbl = fts.shortname + str(fts.order if fts.is_high_order and not fts.benchmark_only else "") - if typeonlegend: lbl += " (Point)" - ax.plot(forecasts, color=colors[count], label=lbl, ls="-",linewidth=linewidth) + try: + if fts.has_point_forecasting and points: + forecasts = fts.forecast(original) + if isinstance(forecasts, np.ndarray): + forecasts = forecasts.tolist() + mi.append(min(forecasts) * 0.95) + ma.append(max(forecasts) * 1.05) + for k in np.arange(0, fts.order): + forecasts.insert(0, None) + lbl = fts.shortname + str(fts.order if fts.is_high_order and not fts.benchmark_only else "") + if typeonlegend: lbl += " (Point)" + ax.plot(forecasts, color=colors[count], label=lbl, ls="-",linewidth=linewidth) - if fts.has_interval_forecasting and intervals: - forecasts = fts.forecast_interval(original) - lbl = fts.shortname + " " + str(fts.order if fts.is_high_order and not fts.benchmark_only else "") - if not points and intervals: - ls = "-" - else: - ls = "--" - tmpmi, tmpma = plot_interval(ax, forecasts, fts.order, label=lbl, typeonlegend=typeonlegend, - color=colors[count], ls=ls, linewidth=linewidth) - mi.append(tmpmi) - ma.append(tmpma) + if fts.has_interval_forecasting and intervals: + forecasts = fts.forecast_interval(original) + lbl = fts.shortname + " " + str(fts.order if fts.is_high_order and not fts.benchmark_only else "") + if not points and intervals: + ls = "-" + else: + ls = "--" + tmpmi, tmpma = plot_interval(ax, forecasts, fts.order, label=lbl, typeonlegend=typeonlegend, + color=colors[count], ls=ls, linewidth=linewidth) + mi.append(tmpmi) + ma.append(tmpma) + except ValueError as ex: + print(fts.shortname) handles0, labels0 = ax.get_legend_handles_labels() lgd = ax.legend(handles0, labels0, loc=2, bbox_to_anchor=(1, 1)) @@ -573,7 +578,7 @@ def plot_compared_series(original, models, colors, typeonlegend=False, save=Fals ax.set_xlabel('T') ax.set_xlim([0, len(original)]) - Util.show_and_save_image(fig, file, save, lgd=legends) + #Util.show_and_save_image(fig, file, save, lgd=legends) def plot_probability_distributions(pmfs, lcolors, tam=[15, 7]): @@ -1022,7 +1027,10 @@ def simpleSearch_RMSE(train, test, model, partitions, orders, save=False, file=N partitioner=Grid.GridPartitioner,transformation=None,indexer=None): _3d = len(orders) > 1 ret = [] - errors = np.array([[0 for k in range(len(partitions))] for kk in range(len(orders))]) + if _3d: + errors = np.array([[0 for k in range(len(partitions))] for kk in range(len(orders))]) + else: + errors = [] forecasted_best = [] fig = plt.figure(figsize=tam) # fig.suptitle("Comparação de modelos ") @@ -1055,7 +1063,10 @@ def simpleSearch_RMSE(train, test, model, partitions, orders, save=False, file=N else: forecasted = fts.forecast_interval(test) error = 1.0 - Measures.rmse_interval(np.array(test[o:]), np.array(forecasted[:-1])) - errors[oc, pc] = error + if _3d: + errors[oc, pc] = error + else: + errors.append( error ) if error < min_rmse: min_rmse = error best = fts @@ -1067,9 +1078,8 @@ def simpleSearch_RMSE(train, test, model, partitions, orders, save=False, file=N # ax0.legend(handles0, labels0) ax0.plot(test, label="Original", linewidth=3.0, color="black") if _3d: ax1 = Axes3D(fig, rect=[0, 1, 0.9, 0.9], elev=elev, azim=azim) - if not plotforecasts: ax1 = Axes3D(fig, rect=[0, 1, 0.9, 0.9], elev=elev, azim=azim) - # ax1 = fig.add_axes([0.6, 0.5, 0.45, 0.45], projection='3d') - if _3d: + if _3d and not plotforecasts: + ax1 = Axes3D(fig, rect=[0, 1, 0.9, 0.9], elev=elev, azim=azim) ax1.set_title('Error Surface') ax1.set_ylabel('Model order') ax1.set_xlabel('Number of partitions') @@ -1079,9 +1089,9 @@ def simpleSearch_RMSE(train, test, model, partitions, orders, save=False, file=N else: ax1 = fig.add_axes([0, 1, 0.9, 0.9]) ax1.set_title('Error Curve') - ax1.set_ylabel('Number of partitions') - ax1.set_xlabel('RMSE') - ax0.plot(errors,partitions) + ax1.set_xlabel('Number of partitions') + ax1.set_ylabel('RMSE') + ax1.plot(partitions, errors) ret.append(best) ret.append(forecasted_best) ret.append(min_rmse) diff --git a/pyFTS/benchmarks/distributed_benchmarks.py b/pyFTS/benchmarks/distributed_benchmarks.py index 3500186..9dcd570 100644 --- a/pyFTS/benchmarks/distributed_benchmarks.py +++ b/pyFTS/benchmarks/distributed_benchmarks.py @@ -31,8 +31,7 @@ def run_point(mfts, partitioner, train_data, test_data, window_key=None, transfo :return: a dictionary with the benchmark results """ import time - from pyFTS import yu, hofts, pwfts,ismailefendi,sadaei, song, cheng, hwang - from pyFTS.models import chen + from pyFTS.models import yu, chen, hofts, pwfts,ismailefendi,sadaei, song, cheng, hwang from pyFTS.partitioners import Grid, Entropy, FCM from pyFTS.benchmarks import Measures, naive, arima, quantreg from pyFTS.common import Transformations @@ -223,7 +222,7 @@ def run_interval(mfts, partitioner, train_data, test_data, window_key=None, tran :return: a dictionary with the benchmark results """ import time - from pyFTS import hofts,ifts,pwfts + from pyFTS.models import hofts,ifts,pwfts from pyFTS.partitioners import Grid, Entropy, FCM from pyFTS.benchmarks import Measures, arima, quantreg @@ -424,8 +423,8 @@ def run_ahead(mfts, partitioner, train_data, test_data, steps, resolution, windo """ import time import numpy as np - from pyFTS import hofts, ifts, pwfts - from pyFTS.models import ensemble + from pyFTS.models import hofts, ifts, pwfts + from pyFTS.models.ensemble import ensemble from pyFTS.partitioners import Grid, Entropy, FCM from pyFTS.benchmarks import Measures, arima from pyFTS.models.seasonal import SeasonalIndexer diff --git a/pyFTS/benchmarks/parallel_benchmarks.py b/pyFTS/benchmarks/parallel_benchmarks.py index 61eb346..b810891 100644 --- a/pyFTS/benchmarks/parallel_benchmarks.py +++ b/pyFTS/benchmarks/parallel_benchmarks.py @@ -10,7 +10,7 @@ from copy import deepcopy import numpy as np from joblib import Parallel, delayed -from pyFTS.benchmarks import benchmarks, Util +from pyFTS.benchmarks import benchmarks, Util as bUtil from pyFTS.common import Util from pyFTS.partitioners import Grid diff --git a/pyFTS/common/FLR.py b/pyFTS/common/FLR.py index aa3271a..6f71ab6 100644 --- a/pyFTS/common/FLR.py +++ b/pyFTS/common/FLR.py @@ -35,6 +35,7 @@ class IndexedFLR(FLR): def __str__(self): return str(self.index) + ": "+ self.LHS.name + " -> " + self.RHS.name + def generate_high_order_recurrent_flr(fuzzyData): """ Create a ordered FLR set from a list of fuzzy sets with recurrence @@ -55,7 +56,8 @@ def generate_high_order_recurrent_flr(fuzzyData): flrs.append(tmp) return flrs -def generateRecurrentFLRs(fuzzyData): + +def generate_recurrent_flrs(fuzzyData): """ Create a ordered FLR set from a list of fuzzy sets with recurrence :param fuzzyData: ordered list of fuzzy sets @@ -84,20 +86,20 @@ def generateRecurrentFLRs(fuzzyData): return flrs -def generateNonRecurrentFLRs(fuzzyData): +def generate_non_recurrent_flrs(fuzzyData): """ Create a ordered FLR set from a list of fuzzy sets without recurrence :param fuzzyData: ordered list of fuzzy sets :return: ordered list of FLR """ - flrs = generateRecurrentFLRs(fuzzyData) + flrs = generate_recurrent_flrs(fuzzyData) tmp = {} for flr in flrs: tmp[str(flr)] = flr ret = [value for key, value in tmp.items()] return ret -def generateIndexedFLRs(sets, indexer, data, transformation=None): +def generate_indexed_flrs(sets, indexer, data, transformation=None): """ Create a season-indexed ordered FLR set from a list of fuzzy sets with recurrence :param sets: fuzzy sets diff --git a/pyFTS/common/Transformations.py b/pyFTS/common/Transformations.py index 5484a9d..51cd6ba 100644 --- a/pyFTS/common/Transformations.py +++ b/pyFTS/common/Transformations.py @@ -46,7 +46,7 @@ class Differential(Transformation): for t in np.arange(0, self.lag): diff.insert(0, 0) return diff - def inverse(self,data, param, **kwargs): + def inverse(self, data, param, **kwargs): interval = kwargs.get("point_to_interval",False) @@ -56,11 +56,11 @@ class Differential(Transformation): if not isinstance(data, list): data = [data] - if not isinstance(param, list): - param = [param] - n = len(data) +# print(n) +# print(len(param)) + if not interval: inc = [data[t] + param[t] for t in np.arange(0, n)] else: diff --git a/pyFTS/common/fts.py b/pyFTS/common/fts.py index 755d591..9d1ed84 100644 --- a/pyFTS/common/fts.py +++ b/pyFTS/common/fts.py @@ -1,7 +1,6 @@ import numpy as np import pandas as pd -from pyFTS import tree -from pyFTS.common import FuzzySet, SortedCollection +from pyFTS.common import FuzzySet, SortedCollection, tree class FTS(object): @@ -34,6 +33,8 @@ class FTS(object): self.original_max = 0 self.original_min = 0 self.partitioner = kwargs.get("partitioner", None) + if self.partitioner != None: + self.sets = self.partitioner.sets self.auto_update = False self.benchmark_only = False self.indexer = None @@ -199,7 +200,6 @@ class FTS(object): params = [None for k in self.transformations] for c, t in enumerate(reversed(self.transformations), start=0): - print(c) ndata = t.inverse(data, params[c], **kwargs) return ndata diff --git a/pyFTS/data/AirPassengers.py b/pyFTS/data/AirPassengers.py index 947ea4f..5300728 100644 --- a/pyFTS/data/AirPassengers.py +++ b/pyFTS/data/AirPassengers.py @@ -1,8 +1,10 @@ import pandas as pd import numpy as np +import pkg_resources def get_data(): - passengers = pd.read_csv("DataSets/AirPassengers.csv", sep=",") + filename = pkg_resources.resource_filename('pyFTS', 'data/AirPassengers.csv') + passengers = pd.read_csv(filename, sep=",") passengers = np.array(passengers["Passengers"]) return passengers diff --git a/pyFTS/data/Enrollments.py b/pyFTS/data/Enrollments.py index 5fe29fd..af258bd 100644 --- a/pyFTS/data/Enrollments.py +++ b/pyFTS/data/Enrollments.py @@ -3,9 +3,8 @@ import numpy as np import os import pkg_resources + def get_data(): - #data_path = os.path.dirname(__file__) - #filename = os.path.join(data_path,"Enrollments.csv") filename = pkg_resources.resource_filename('pyFTS', 'data/Enrollments.csv') enrollments = pd.read_csv(filename, sep=";") enrollments = np.array(enrollments["Enrollments"]) diff --git a/pyFTS/data/NASDAQ.csv b/pyFTS/data/NASDAQ.csv new file mode 100644 index 0000000..97a4b27 --- /dev/null +++ b/pyFTS/data/NASDAQ.csv @@ -0,0 +1,3927 @@ +Date,Open,High,Low,Close,Volume,Adj Close,avg +2001-01-02,2474.159912,2474.159912,2273.070068,2291.860107,1918930000,2291.860107,2373.61 +2001-01-03,2254.560059,2618.030029,2251.709961,2616.689941,3188000000,2616.689941,2434.87 +2001-01-04,2593.959961,2644.800049,2549.830078,2566.830078,2610680000,2566.830078,2597.32 +2001-01-05,2573.110107,2574.620117,2395.389893,2407.649902,2104670000,2407.649902,2485.01 +2001-01-08,2388.719971,2397.060059,2299.649902,2395.919922,1850590000,2395.919922,2348.35 +2001-01-09,2424.689941,2474.159912,2406.080078,2441.300049,1975130000,2441.300049,2440.12 +2001-01-10,2392.709961,2525.280029,2376.48999,2524.179932,2470350000,2524.179932,2450.89 +2001-01-11,2495.590088,2661.929932,2495.01001,2640.570068,2842640000,2640.570068,2578.47 +2001-01-12,2639.560059,2699.870117,2589.629883,2626.50,2518850000,2626.50,2644.75 +2001-01-16,2631.48999,2638.219971,2576.949951,2618.550049,2073940000,2618.550049,2607.58 +2001-01-17,2710.530029,2756.629883,2668.47998,2682.780029,2819190000,2682.780029,2712.55 +2001-01-18,2696.73999,2769.97998,2661.26001,2768.48999,2558710000,2768.48999,2715.62 +2001-01-19,2838.360107,2841.25,2752.060059,2770.379883,2697190000,2770.379883,2796.66 +2001-01-22,2759.100098,2789.629883,2722.959961,2757.909912,2037140000,2757.909912,2756.29 +2001-01-23,2759.26001,2845.389893,2736.280029,2840.389893,2278470000,2840.389893,2790.83 +2001-01-24,2850.73999,2892.360107,2828.320068,2859.149902,2567320000,2859.149902,2860.34 +2001-01-25,2836.350098,2849.560059,2753.370117,2754.280029,2298150000,2754.280029,2801.47 +2001-01-26,2705.389893,2785.620117,2686.649902,2781.300049,2268800000,2781.300049,2736.14 +2001-01-29,2757.290039,2840.02002,2742.50,2838.340088,1970130000,2838.340088,2791.26 +2001-01-30,2845.01001,2861.709961,2817.129883,2838.350098,2073590000,2838.350098,2839.42 +2001-01-31,2848.110107,2872.469971,2772.350098,2772.72998,2277310000,2772.72998,2822.41 +2001-02-01,2771.570068,2796.889893,2742.439941,2782.790039,1776260000,2782.790039,2769.66 +2001-02-02,2782.929932,2791.580078,2660.110107,2660.50,1706900000,2660.50,2725.85 +2001-02-05,2639.649902,2656.02002,2596.72998,2643.209961,1648760000,2643.209961,2626.38 +2001-02-06,2641.909912,2705.590088,2640.22998,2664.48999,1788920000,2664.48999,2672.91 +2001-02-07,2615.939941,2636.070068,2554.76001,2607.820068,2056920000,2607.820068,2595.42 +2001-02-08,2625.780029,2651.840088,2562.02002,2562.060059,1852360000,2562.060059,2606.93 +2001-02-09,2542.23999,2542.620117,2455.870117,2470.969971,1881910000,2470.969971,2499.25 +2001-02-12,2458.649902,2508.27002,2435.360107,2489.659912,1751220000,2489.659912,2471.82 +2001-02-13,2510.840088,2554.649902,2427.469971,2427.719971,1728550000,2427.719971,2491.06 +2001-02-14,2437.679932,2493.110107,2388.399902,2491.399902,1987350000,2491.399902,2440.76 +2001-02-15,2536.629883,2593.090088,2536.629883,2552.909912,2106930000,2552.909912,2564.86 +2001-02-16,2444.600098,2457.649902,2397.429932,2425.379883,1892200000,2425.379883,2427.54 +2001-02-20,2439.570068,2442.98999,2317.77002,2318.350098,1878340000,2318.350098,2380.38 +2001-02-21,2281.790039,2353.51001,2257.149902,2268.939941,2019740000,2268.939941,2305.33 +2001-02-22,2272.129883,2291.689941,2185.909912,2244.959961,2483470000,2244.959961,2238.8 +2001-02-23,2221.27002,2264.679932,2156.290039,2262.51001,2237910000,2262.51001,2210.48 +2001-02-26,2287.879883,2309.72998,2238.639893,2308.50,1739060000,2308.50,2274.18 +2001-02-27,2286.639893,2300.179932,2206.719971,2207.820068,1808540000,2207.820068,2253.45 +2001-02-28,2223.879883,2238.060059,2127.50,2151.830078,2082700000,2151.830078,2182.78 +2001-03-01,2126.300049,2184.409912,2071.030029,2183.370117,2256880000,2183.370117,2127.72 +2001-03-02,2111.22998,2197.850098,2091.550049,2117.629883,2374100000,2117.629883,2144.7 +2001-03-05,2142.75,2163.090088,2127.959961,2142.919922,1495750000,2142.919922,2145.53 +2001-03-06,2204.300049,2243.780029,2202.699951,2204.429932,1986380000,2204.429932,2223.24 +2001-03-07,2241.22998,2243.75,2201.409912,2223.919922,1774410000,2223.919922,2222.58 +2001-03-08,2211.300049,2219.870117,2161.409912,2168.72998,1759140000,2168.72998,2190.64 +2001-03-09,2124.110107,2124.110107,2041.780029,2052.780029,1962120000,2052.780029,2082.95 +2001-03-12,2001.680054,2004.089966,1922.780029,1923.380005,2149820000,1923.380005,1963.43 +2001-03-13,1948.699951,2015.349976,1932.630005,2014.780029,2096420000,2014.780029,1973.99 +2001-03-14,1948.560059,2028.530029,1933.400024,1972.089966,2147220000,1972.089966,1980.97 +2001-03-15,2023.790039,2030.72998,1939.380005,1940.709961,1963770000,1940.709961,1985.05 +2001-03-16,1914.579956,1940.709961,1877.689941,1890.910034,2102270000,1890.910034,1909.2 +2001-03-19,1901.449951,1953.079956,1867.579956,1951.180054,1774570000,1951.180054,1910.33 +2001-03-20,1964.449951,1974.140015,1857.410034,1857.439941,2016500000,1857.439941,1915.78 +2001-03-21,1862.73999,1896.209961,1820.75,1830.22998,2109190000,1830.22998,1858.48 +2001-03-22,1845.339966,1898.099976,1794.209961,1897.699951,2504770000,1897.699951,1846.15 +2001-03-23,1938.910034,1952.920044,1891.98999,1928.680054,2284560000,1928.680054,1922.46 +2001-03-26,1957.709961,1960.680054,1909.420044,1918.48999,1719620000,1918.48999,1935.05 +2001-03-27,1922.699951,1979.75,1907.160034,1972.22998,1951410000,1972.22998,1943.46 +2001-03-28,1925.300049,1925.300049,1852.959961,1854.130005,2072260000,1854.130005,1889.13 +2001-03-29,1838.439941,1876.73999,1802.76001,1820.569946,2079050000,1820.569946,1839.75 +2001-03-30,1830.420044,1855.579956,1794.300049,1840.26001,2139050000,1840.26001,1824.94 +2001-04-02,1835.219971,1852.48999,1769.660034,1782.969971,1848350000,1782.969971,1811.08 +2001-04-03,1758.180054,1759.01001,1660.920044,1673.00,2573410000,1673.00,1709.97 +2001-04-04,1668.369995,1698.209961,1619.579956,1638.800049,2465470000,1638.800049,1658.89 +2001-04-05,1709.910034,1785.72998,1706.099976,1785.00,2333000000,1785.00,1745.91 +2001-04-06,1756.109985,1756.109985,1700.199951,1720.359985,1835720000,1720.359985,1728.15 +2001-04-09,1739.660034,1757.380005,1710.76001,1745.709961,1448830000,1745.709961,1734.07 +2001-04-10,1771.680054,1868.099976,1771.680054,1852.030029,2203460000,1852.030029,1819.89 +2001-04-11,1929.930054,1948.079956,1884.949951,1898.949951,2372010000,1898.949951,1916.51 +2001-04-12,1881.189941,1961.569946,1868.76001,1961.430054,1902800000,1961.430054,1915.16 +2001-04-16,1934.699951,1946.920044,1891.880005,1909.569946,1571910000,1909.569946,1919.4 +2001-04-17,1872.349976,1941.569946,1869.339966,1923.219971,1900580000,1923.219971,1905.45 +2001-04-18,2005.060059,2129.310059,1995.910034,2079.439941,3195650000,2079.439941,2062.61 +2001-04-19,2100.879883,2182.139893,2082.23999,2182.139893,2788870000,2182.139893,2132.19 +2001-04-20,2171.899902,2202.860107,2135.320068,2163.409912,2544420000,2163.409912,2169.09 +2001-04-23,2118.360107,2118.77002,2046.839966,2059.320068,1845630000,2059.320068,2082.8 +2001-04-24,2055.320068,2095.889893,2012.369995,2016.609985,1983330000,2016.609985,2054.13 +2001-04-25,2013.420044,2066.969971,2000.829956,2059.800049,1978940000,2059.800049,2033.9 +2001-04-26,2086.040039,2095.830078,2032.380005,2034.880005,2028800000,2034.880005,2064.11 +2001-04-27,2070.23999,2082.639893,2046.709961,2075.679932,1801600000,2075.679932,2064.67 +2001-04-30,2113.110107,2159.080078,2097.580078,2116.23999,2027180000,2116.23999,2128.33 +2001-05-01,2116.23999,2168.419922,2088.610107,2168.23999,1922520000,2168.23999,2128.52 +2001-05-02,2205.25,2232.659912,2175.129883,2220.600098,2584140000,2220.600098,2203.89 +2001-05-03,2183.070068,2183.070068,2129.070068,2146.199951,2010880000,2146.199951,2156.07 +2001-05-04,2102.610107,2191.929932,2089.22998,2191.530029,2057110000,2191.530029,2140.58 +2001-05-07,2194.040039,2215.370117,2166.51001,2173.570068,1749600000,2173.570068,2190.94 +2001-05-08,2209.01001,2210.449951,2165.370117,2198.77002,1892280000,2198.77002,2187.91 +2001-05-09,2162.300049,2189.030029,2141.429932,2156.629883,1793520000,2156.629883,2165.23 +2001-05-10,2195.52002,2197.030029,2128.689941,2128.860107,1741690000,2128.860107,2162.86 +2001-05-11,2130.73999,2140.370117,2097.360107,2107.429932,1430930000,2107.429932,2118.87 +2001-05-14,2105.360107,2105.379883,2052.409912,2081.919922,1338540000,2081.919922,2078.89 +2001-05-15,2086.97998,2125.320068,2077.50,2085.580078,1710620000,2085.580078,2101.41 +2001-05-16,2067.600098,2171.219971,2057.98999,2166.439941,2078580000,2166.439941,2114.6 +2001-05-17,2170.01001,2216.360107,2167.719971,2193.679932,2154310000,2193.679932,2192.04 +2001-05-18,2182.560059,2205.649902,2172.47998,2198.879883,1792620000,2198.879883,2189.06 +2001-05-21,2201.449951,2305.72998,2198.139893,2305.590088,2311480000,2305.590088,2251.93 +2001-05-22,2319.179932,2328.050049,2291.909912,2313.850098,2314800000,2313.850098,2309.98 +2001-05-23,2299.75,2299.75,2243.459961,2243.47998,1886790000,2243.47998,2271.6 +2001-05-24,2250.040039,2282.189941,2226.26001,2282.02002,1864570000,2282.02002,2254.22 +2001-05-25,2281.179932,2282.429932,2242.860107,2251.030029,1385410000,2251.030029,2262.65 +2001-05-29,2239.919922,2239.919922,2170.580078,2175.540039,1621060000,2175.540039,2205.25 +2001-05-30,2136.949951,2137.669922,2077.97998,2084.50,1991230000,2084.50,2107.82 +2001-05-31,2092.530029,2140.070068,2092.47998,2110.48999,1833070000,2110.48999,2116.28 +2001-06-01,2131.120117,2157.800049,2101.26001,2149.439941,1555300000,2149.439941,2129.53 +2001-06-04,2164.699951,2174.159912,2136.629883,2155.929932,1320350000,2155.929932,2155.39 +2001-06-05,2167.310059,2244.22998,2167.23999,2233.659912,1845100000,2233.659912,2205.73 +2001-06-06,2239.860107,2249.719971,2204.879883,2217.72998,1771940000,2217.72998,2227.3 +2001-06-07,2208.030029,2264.580078,2205.850098,2264.00,1660520000,2264.00,2235.22 +2001-06-08,2263.75,2263.75,2202.27002,2215.100098,1437730000,2215.100098,2233.01 +2001-06-11,2205.409912,2205.409912,2150.75,2170.780029,1418630000,2170.780029,2178.08 +2001-06-12,2133.560059,2184.199951,2105.26001,2169.949951,1713560000,2169.949951,2144.73 +2001-06-13,2175.620117,2187.159912,2121.379883,2121.659912,1546790000,2121.659912,2154.27 +2001-06-14,2100.73999,2101.050049,2043.359985,2044.069946,1763760000,2044.069946,2072.21 +2001-06-15,2017.800049,2048.320068,1992.390015,2028.430054,2109340000,2028.430054,2020.36 +2001-06-18,2035.339966,2046.630005,1987.170044,1988.630005,1567770000,1988.630005,2016.9 +2001-06-19,2046.040039,2057.189941,1978.25,1992.660034,1980650000,1992.660034,2017.72 +2001-06-20,1974.109985,2032.670044,1973.699951,2031.23999,2110760000,2031.23999,2003.18 +2001-06-21,2026.300049,2077.429932,2014.329956,2058.76001,2180500000,2058.76001,2045.88 +2001-06-22,2062.00,2074.830078,2028.069946,2034.839966,1714580000,2034.839966,2051.45 +2001-06-25,2054.340088,2060.060059,2026.400024,2050.870117,1481730000,2050.870117,2043.23 +2001-06-26,2022.859985,2068.149902,2017.339966,2064.620117,1657380000,2064.620117,2042.74 +2001-06-27,2068.290039,2084.399902,2048.879883,2074.73999,1716400000,2074.73999,2066.64 +2001-06-28,2096.879883,2157.320068,2096.879883,2125.459961,1952960000,2125.459961,2127.1 +2001-06-29,2129.889893,2180.110107,2118.110107,2160.540039,2071630000,2160.540039,2149.11 +2001-07-02,2156.76001,2181.050049,2140.649902,2148.719971,1513420000,2148.719971,2160.85 +2001-07-03,2137.100098,2148.179932,2123.75,2140.800049,868430000,2140.800049,2135.96 +2001-07-05,2122.889893,2130.959961,2079.830078,2080.110107,1290680000,2080.110107,2105.4 +2001-07-06,2060.72998,2060.72998,2001.819946,2004.160034,1441420000,2004.160034,2031.27 +2001-07-09,2010.969971,2038.170044,2000.079956,2026.709961,1399630000,2026.709961,2019.13 +2001-07-10,2043.609985,2045.119995,1960.150024,1962.790039,1663970000,1962.790039,2002.64 +2001-07-11,1954.719971,1975.790039,1934.670044,1972.040039,1770290000,1972.040039,1955.23 +2001-07-12,2033.219971,2080.129883,2031.839966,2075.73999,1888690000,2075.73999,2055.98 +2001-07-13,2068.219971,2105.149902,2055.560059,2084.790039,1561760000,2084.790039,2080.35 +2001-07-16,2078.530029,2091.679932,2025.410034,2029.119995,1489350000,2029.119995,2058.54 +2001-07-17,2017.469971,2067.439941,2006.800049,2067.320068,1695690000,2067.320068,2037.12 +2001-07-18,2035.089966,2056.060059,2003.949951,2016.170044,1738120000,2016.170044,2030.01 +2001-07-19,2042.319946,2079.330078,2027.109985,2046.589966,1906220000,2046.589966,2053.22 +2001-07-20,2015.22998,2035.52002,2009.560059,2029.369995,1642120000,2029.369995,2022.54 +2001-07-23,2043.839966,2047.849976,1987.51001,1988.560059,1356540000,1988.560059,2017.68 +2001-07-24,1980.369995,1994.030029,1939.280029,1959.23999,1601500000,1959.23999,1966.66 +2001-07-25,1962.680054,1984.97998,1942.579956,1984.319946,1675490000,1984.319946,1963.78 +2001-07-26,1980.030029,2025.880005,1963.209961,2022.959961,1765390000,2022.959961,1994.54 +2001-07-27,2020.579956,2039.150024,2009.939941,2029.069946,1583800000,2029.069946,2024.54 +2001-07-30,2034.109985,2039.01001,2009.939941,2017.839966,1338230000,2017.839966,2024.47 +2001-07-31,2023.969971,2057.100098,2014.060059,2027.130005,1621790000,2027.130005,2035.58 +2001-08-01,2051.560059,2078.360107,2045.130005,2068.379883,1784220000,2068.379883,2061.75 +2001-08-02,2092.52002,2103.159912,2061.75,2087.379883,1675930000,2087.379883,2082.45 +2001-08-03,2079.149902,2079.149902,2047.619995,2066.330078,1245120000,2066.330078,2063.38 +2001-08-06,2047.859985,2053.600098,2032.51001,2034.26001,1106550000,2034.26001,2043.06 +2001-08-07,2026.839966,2043.47998,2013.75,2027.790039,1318020000,2027.790039,2028.61 +2001-08-08,2015.75,2038.640015,1958.670044,1966.359985,1661690000,1966.359985,1998.66 +2001-08-09,1962.47998,1971.609985,1941.23999,1963.319946,1457150000,1963.319946,1956.42 +2001-08-10,1957.339966,1967.030029,1915.98999,1956.469971,1372690000,1956.469971,1941.51 +2001-08-13,1963.040039,1986.329956,1951.459961,1982.25,1147040000,1982.25,1968.89 +2001-08-14,1990.829956,1998.589966,1961.530029,1964.530029,1231860000,1964.530029,1980.06 +2001-08-15,1964.199951,1975.180054,1918.73999,1918.890015,1463930000,1918.890015,1946.96 +2001-08-16,1899.900024,1930.459961,1879.069946,1930.319946,1613790000,1930.319946,1904.76 +2001-08-17,1895.420044,1903.72998,1862.76001,1867.01001,1301510000,1867.01001,1883.24 +2001-08-20,1866.290039,1881.619995,1854.959961,1881.349976,1165790000,1881.349976,1868.29 +2001-08-21,1883.439941,1893.390015,1831.280029,1831.300049,1325960000,1831.300049,1862.34 +2001-08-22,1851.75,1860.02002,1817.699951,1860.01001,1550540000,1860.01001,1838.86 +2001-08-23,1857.52002,1883.47998,1842.51001,1842.969971,1456290000,1842.969971,1862.99 +2001-08-24,1863.319946,1916.829956,1857.72998,1916.800049,1495650000,1916.800049,1887.28 +2001-08-27,1912.699951,1933.939941,1897.630005,1912.410034,1195290000,1912.410034,1915.78 +2001-08-28,1912.670044,1916.280029,1864.719971,1864.97998,1433940000,1864.97998,1890.5 +2001-08-29,1875.439941,1879.76001,1833.650024,1843.170044,1466700000,1843.170044,1856.71 +2001-08-30,1817.189941,1833.290039,1777.109985,1791.680054,1734810000,1791.680054,1805.2 +2001-08-31,1784.26001,1817.719971,1782.099976,1805.430054,1232880000,1805.430054,1799.91 +2001-09-04,1802.290039,1836.189941,1770.76001,1770.780029,1536580000,1770.780029,1803.47 +2001-09-05,1771.75,1782.50,1715.859985,1759.01001,1950580000,1759.01001,1749.18 +2001-09-06,1736.199951,1753.829956,1702.920044,1705.640015,1887800000,1705.640015,1728.38 +2001-09-07,1694.02002,1724.569946,1676.420044,1687.699951,1712760000,1687.699951,1700.49 +2001-09-10,1673.780029,1702.119995,1669.939941,1695.380005,1612970000,1695.380005,1686.03 +2001-09-17,1613.829956,1629.099976,1579.280029,1579.550049,2254620000,1579.550049,1604.19 +2001-09-18,1591.77002,1605.060059,1548.849976,1555.079956,1864980000,1555.079956,1576.96 +2001-09-19,1560.52002,1568.219971,1451.310059,1527.800049,2464030000,1527.800049,1509.77 +2001-09-20,1494.939941,1513.23999,1467.099976,1470.930054,2804660000,1470.930054,1490.17 +2001-09-21,1395.790039,1454.040039,1387.060059,1423.189941,2588150000,1423.189941,1420.55 +2001-09-24,1459.469971,1507.51001,1459.469971,1499.400024,2052290000,1499.400024,1483.49 +2001-09-25,1505.52002,1528.329956,1480.689941,1501.640015,2181960000,1501.640015,1504.51 +2001-09-26,1514.76001,1516.119995,1458.339966,1464.040039,1760620000,1464.040039,1487.23 +2001-09-27,1456.800049,1465.699951,1418.150024,1460.709961,2043090000,1460.709961,1441.92 +2001-09-28,1472.560059,1499.579956,1466.780029,1498.800049,2114360000,1498.800049,1483.18 +2001-10-01,1491.449951,1491.449951,1458.410034,1480.459961,1505140000,1480.459961,1474.93 +2001-10-02,1479.01001,1504.23999,1473.130005,1492.329956,1784730000,1492.329956,1488.68 +2001-10-03,1479.27002,1595.47998,1473.219971,1580.810059,2713300000,1580.810059,1534.35 +2001-10-04,1602.599976,1641.560059,1581.079956,1597.310059,2558580000,1597.310059,1611.32 +2001-10-05,1586.400024,1608.76001,1548.810059,1605.300049,1836380000,1605.300049,1578.79 +2001-10-08,1582.930054,1621.109985,1574.650024,1605.949951,1417520000,1605.949951,1597.88 +2001-10-09,1604.109985,1607.199951,1565.969971,1570.189941,1527430000,1570.189941,1586.58 +2001-10-10,1563.959961,1626.98999,1558.810059,1626.26001,1857510000,1626.26001,1592.9 +2001-10-11,1649.550049,1701.47998,1649.550049,1701.469971,2532940000,1701.469971,1675.52 +2001-10-12,1690.209961,1707.430054,1651.23999,1703.400024,2185970000,1703.400024,1679.34 +2001-10-15,1684.040039,1698.23999,1663.780029,1696.310059,1586210000,1696.310059,1681.01 +2001-10-16,1704.75,1722.849976,1690.540039,1722.069946,1843310000,1722.069946,1706.7 +2001-10-17,1752.939941,1754.01001,1646.339966,1646.339966,2292410000,1646.339966,1700.17 +2001-10-18,1648.689941,1668.00,1634.719971,1652.719971,1793870000,1652.719971,1651.36 +2001-10-19,1644.48999,1675.199951,1628.23999,1671.310059,1591110000,1671.310059,1651.72 +2001-10-22,1666.079956,1708.089966,1660.219971,1708.079956,1530830000,1708.079956,1684.15 +2001-10-23,1720.540039,1739.469971,1695.219971,1704.439941,1839490000,1704.439941,1717.34 +2001-10-24,1707.52002,1736.170044,1697.689941,1731.540039,1895000000,1731.540039,1716.93 +2001-10-25,1708.48999,1775.51001,1683.609985,1775.469971,2259620000,1775.469971,1729.56 +2001-10-26,1763.780029,1792.869995,1763.00,1768.959961,1999200000,1768.959961,1777.93 +2001-10-29,1763.420044,1767.969971,1699.400024,1699.52002,1659170000,1699.52002,1733.68 +2001-10-30,1682.300049,1686.680054,1646.300049,1667.410034,1778560000,1667.410034,1666.49 +2001-10-31,1690.119995,1721.689941,1677.709961,1690.199951,1897610000,1690.199951,1699.7 +2001-11-01,1705.52002,1746.650024,1683.98999,1746.300049,1784910000,1746.300049,1715.32 +2001-11-02,1741.369995,1759.650024,1726.609985,1745.72998,1643860000,1745.72998,1743.13 +2001-11-05,1768.290039,1801.550049,1768.290039,1793.650024,1734250000,1793.650024,1784.92 +2001-11-06,1786.920044,1835.48999,1777.910034,1835.079956,1945510000,1835.079956,1806.7 +2001-11-07,1821.040039,1868.310059,1820.280029,1837.530029,2065810000,1837.530029,1844.3 +2001-11-08,1855.680054,1888.390015,1816.560059,1827.77002,2300720000,1827.77002,1852.48 +2001-11-09,1824.72998,1838.380005,1809.290039,1828.47998,1524360000,1828.47998,1823.84 +2001-11-12,1826.25,1848.00,1782.47998,1840.130005,1594470000,1840.130005,1815.24 +2001-11-13,1871.469971,1893.920044,1867.27002,1892.109985,2189000000,1892.109985,1880.6 +2001-11-14,1910.449951,1922.449951,1875.27002,1903.189941,2175590000,1903.189941,1898.86 +2001-11-15,1891.359985,1922.119995,1882.839966,1900.569946,2025550000,1900.569946,1902.48 +2001-11-16,1903.47998,1908.209961,1882.530029,1898.579956,1714140000,1898.579956,1895.37 +2001-11-19,1912.47998,1934.699951,1905.359985,1934.420044,1924900000,1934.420044,1920.03 +2001-11-20,1926.469971,1930.209961,1877.790039,1880.51001,1988580000,1880.51001,1904 +2001-11-21,1873.599976,1884.48999,1853.670044,1875.050049,1577590000,1875.050049,1869.08 +2001-11-23,1878.910034,1905.579956,1873.640015,1903.199951,569820000,1903.199951,1889.61 +2001-11-26,1914.530029,1941.310059,1906.890015,1941.22998,1734130000,1941.22998,1924.1 +2001-11-27,1931.589966,1965.089966,1902.890015,1935.969971,2137420000,1935.969971,1933.99 +2001-11-28,1921.599976,1941.790039,1887.969971,1887.969971,1905150000,1887.969971,1914.88 +2001-11-29,1898.630005,1933.459961,1889.290039,1933.26001,1957120000,1933.26001,1911.38 +2001-11-30,1929.290039,1941.939941,1916.72998,1930.579956,1831850000,1930.579956,1929.33 +2001-12-03,1915.130005,1925.349976,1898.97998,1904.900024,1496760000,1904.900024,1912.16 +2001-12-04,1917.660034,1963.219971,1913.920044,1963.099976,1908630000,1963.099976,1938.57 +2001-12-05,1980.300049,2056.810059,1980.300049,2046.839966,2777500000,2046.839966,2018.56 +2001-12-06,2045.219971,2065.689941,2037.640015,2054.27002,2212470000,2054.27002,2051.66 +2001-12-07,2043.680054,2046.98999,2002.339966,2021.26001,1916720000,2021.26001,2024.66 +2001-12-10,2007.670044,2036.540039,1989.680054,1992.119995,1679480000,1992.119995,2013.11 +2001-12-11,2009.930054,2032.630005,1995.089966,2001.930054,1965200000,2001.930054,2013.86 +2001-12-12,2007.47998,2022.76001,1975.650024,2011.380005,1895290000,2011.380005,1999.21 +2001-12-13,1979.839966,1985.790039,1945.290039,1946.51001,2095820000,1946.51001,1965.54 +2001-12-14,1945.180054,1965.73999,1934.599976,1953.170044,1900020000,1953.170044,1950.17 +2001-12-17,1950.939941,1994.47998,1950.939941,1987.449951,1840920000,1987.449951,1972.71 +2001-12-18,1998.359985,2010.910034,1989.810059,2004.76001,1852020000,2004.76001,2000.36 +2001-12-19,1981.650024,2007.76001,1971.069946,1982.890015,1919850000,1982.890015,1989.41 +2001-12-20,1969.00,1972.319946,1918.50,1918.540039,2043110000,1918.540039,1945.41 +2001-12-21,1941.550049,1954.469971,1931.869995,1945.829956,2359670000,1945.829956,1943.17 +2001-12-24,1946.839966,1953.900024,1942.069946,1944.47998,564380000,1944.47998,1947.98 +2001-12-26,1948.77002,1983.839966,1948.77002,1960.699951,1127350000,1960.699951,1966.3 +2001-12-27,1967.319946,1982.72998,1962.119995,1976.420044,1241060000,1976.420044,1972.42 +2001-12-28,1985.709961,2002.719971,1982.369995,1987.26001,1328290000,1987.26001,1992.54 +2001-12-31,1984.310059,1989.170044,1950.400024,1950.400024,1414840000,1950.400024,1969.79 +2002-01-02,1965.180054,1979.26001,1936.560059,1979.25,1517670000,1979.25,1957.91 +2002-01-03,1987.060059,2044.560059,1987.060059,2044.27002,2209630000,2044.27002,2015.81 +2002-01-04,2061.830078,2077.889893,2033.560059,2059.379883,2205610000,2059.379883,2055.72 +2002-01-07,2075.23999,2081.090088,2036.859985,2037.099976,2121110000,2037.099976,2058.98 +2002-01-08,2039.420044,2060.22998,2027.339966,2055.73999,1873670000,2055.73999,2043.78 +2002-01-09,2074.320068,2098.879883,2034.089966,2044.890015,2321450000,2044.890015,2066.48 +2002-01-10,2045.130005,2055.889893,2026.050049,2047.23999,1761640000,2047.23999,2040.97 +2002-01-11,2049.50,2058.77002,2018.680054,2022.459961,1625530000,2022.459961,2038.73 +2002-01-14,2012.589966,2018.420044,1979.939941,1990.73999,1801650000,1990.73999,1999.18 +2002-01-15,1994.880005,2011.25,1977.280029,2000.910034,1675150000,2000.910034,1994.27 +2002-01-16,1976.420044,1981.810059,1944.319946,1944.439941,1917270000,1944.439941,1963.07 +2002-01-17,1968.699951,1985.829956,1954.060059,1985.819946,1893110000,1985.819946,1969.95 +2002-01-18,1943.560059,1964.73999,1922.699951,1930.339966,1693010000,1930.339966,1943.72 +2002-01-22,1946.869995,1947.410034,1882.140015,1882.530029,1817220000,1882.530029,1914.78 +2002-01-23,1889.530029,1925.150024,1879.23999,1922.380005,1871120000,1922.380005,1902.2 +2002-01-24,1937.670044,1959.930054,1936.339966,1942.579956,1907870000,1942.579956,1948.14 +2002-01-25,1929.150024,1951.790039,1923.060059,1937.699951,1655310000,1937.699951,1937.43 +2002-01-28,1951.119995,1958.959961,1925.430054,1943.910034,1482080000,1943.910034,1942.2 +2002-01-29,1947.089966,1959.050049,1883.48999,1892.98999,1875380000,1892.98999,1921.27 +2002-01-30,1897.72998,1913.660034,1851.48999,1913.439941,2066970000,1913.439941,1882.58 +2002-01-31,1924.560059,1935.170044,1906.900024,1934.030029,1803530000,1934.030029,1921.04 +2002-02-01,1928.829956,1942.150024,1901.209961,1911.23999,1710000000,1911.23999,1921.68 +2002-02-04,1907.579956,1907.579956,1849.130005,1855.530029,1779030000,1855.530029,1878.35 +2002-02-05,1844.619995,1867.939941,1828.670044,1838.52002,2106870000,1838.52002,1848.3 +2002-02-06,1853.130005,1853.130005,1805.01001,1812.709961,2105480000,1812.709961,1829.07 +2002-02-07,1809.430054,1824.069946,1781.72998,1782.109985,1998300000,1782.109985,1802.9 +2002-02-08,1794.050049,1818.880005,1772.150024,1818.880005,1794710000,1818.880005,1795.52 +2002-02-11,1816.939941,1846.930054,1815.380005,1846.660034,1564830000,1846.660034,1831.16 +2002-02-12,1829.530029,1852.219971,1817.130005,1834.209961,1621680000,1834.209961,1834.67 +2002-02-13,1844.790039,1862.420044,1844.119995,1859.160034,1600740000,1859.160034,1853.27 +2002-02-14,1863.469971,1877.73999,1840.780029,1843.369995,1679410000,1843.369995,1859.26 +2002-02-15,1844.890015,1847.069946,1801.670044,1805.199951,1624720000,1805.199951,1824.37 +2002-02-19,1790.939941,1791.01001,1745.050049,1750.609985,1749170000,1750.609985,1768.03 +2002-02-20,1762.430054,1777.180054,1729.199951,1775.569946,1918210000,1775.569946,1753.19 +2002-02-21,1763.819946,1769.369995,1716.23999,1716.23999,1833750000,1716.23999,1742.8 +2002-02-22,1718.699951,1736.47998,1696.550049,1724.540039,1839340000,1724.540039,1716.52 +2002-02-25,1731.430054,1776.609985,1730.910034,1769.880005,1666850000,1769.880005,1753.76 +2002-02-26,1777.540039,1788.75,1750.359985,1766.859985,1670530000,1766.859985,1769.55 +2002-02-27,1783.290039,1793.72998,1741.47998,1751.880005,1823440000,1751.880005,1767.6 +2002-02-28,1759.329956,1773.199951,1728.650024,1731.48999,1935630000,1731.48999,1750.92 +2002-03-01,1745.48999,1802.890015,1742.079956,1802.73999,1902520000,1802.73999,1772.48 +2002-03-04,1799.680054,1859.719971,1789.719971,1859.319946,2297630000,1859.319946,1824.72 +2002-03-05,1854.709961,1886.150024,1849.75,1866.290039,2074650000,1866.290039,1867.95 +2002-03-06,1859.280029,1891.829956,1841.310059,1890.400024,1907080000,1890.400024,1866.57 +2002-03-07,1903.23999,1910.699951,1865.060059,1881.630005,1898190000,1881.630005,1887.88 +2002-03-08,1908.089966,1935.089966,1908.089966,1929.670044,2059420000,1929.670044,1921.59 +2002-03-11,1919.72998,1946.22998,1905.930054,1929.48999,1763950000,1929.48999,1926.08 +2002-03-12,1888.680054,1899.01001,1879.420044,1897.119995,1750150000,1897.119995,1889.22 +2002-03-13,1879.969971,1886.27002,1858.449951,1862.030029,1664240000,1862.030029,1872.36 +2002-03-14,1863.099976,1873.01001,1851.380005,1854.140015,1492130000,1854.140015,1862.2 +2002-03-15,1854.339966,1871.390015,1845.930054,1868.300049,1698800000,1868.300049,1858.66 +2002-03-18,1882.72998,1893.26001,1861.109985,1877.060059,1547190000,1877.060059,1877.18 +2002-03-19,1881.130005,1891.51001,1873.170044,1880.869995,1521620000,1880.869995,1882.34 +2002-03-20,1860.280029,1861.790039,1832.869995,1832.869995,1554640000,1832.869995,1847.33 +2002-03-21,1835.209961,1870.160034,1825.98999,1868.829956,1601590000,1868.829956,1848.08 +2002-03-22,1865.180054,1873.319946,1848.150024,1851.390015,1504960000,1851.390015,1860.73 +2002-03-25,1855.650024,1863.050049,1812.420044,1812.48999,1429310000,1812.48999,1837.74 +2002-03-26,1808.869995,1843.959961,1807.469971,1824.170044,1662170000,1824.170044,1825.71 +2002-03-27,1817.219971,1832.01001,1811.640015,1826.75,1624230000,1826.75,1821.83 +2002-03-28,1836.25,1852.849976,1833.329956,1845.349976,1664900000,1845.349976,1843.09 +2002-04-01,1834.589966,1865.369995,1817.25,1862.619995,1554790000,1862.619995,1841.31 +2002-04-02,1836.030029,1839.369995,1804.400024,1804.400024,1701240000,1804.400024,1821.89 +2002-04-03,1809.589966,1813.359985,1770.609985,1784.349976,1704190000,1784.349976,1791.98 +2002-04-04,1776.530029,1800.829956,1770.160034,1789.75,1731670000,1789.75,1785.49 +2002-04-05,1796.920044,1803.209961,1769.949951,1770.030029,1508100000,1770.030029,1786.58 +2002-04-08,1741.099976,1786.400024,1733.839966,1785.869995,1599200000,1785.869995,1760.12 +2002-04-09,1789.140015,1795.619995,1742.400024,1742.569946,1662760000,1742.569946,1769.01 +2002-04-10,1751.569946,1772.00,1733.689941,1767.069946,1965420000,1767.069946,1752.84 +2002-04-11,1757.01001,1762.280029,1724.150024,1725.23999,1707140000,1725.23999,1743.22 +2002-04-12,1738.959961,1756.329956,1728.52002,1756.189941,1532480000,1756.189941,1742.42 +2002-04-15,1761.949951,1769.040039,1740.609985,1753.780029,1327230000,1753.780029,1754.83 +2002-04-16,1779.290039,1816.910034,1779.290039,1816.790039,1791490000,1816.790039,1798.1 +2002-04-17,1829.579956,1832.01001,1804.650024,1810.670044,1931060000,1810.670044,1818.33 +2002-04-18,1806.280029,1818.790039,1778.099976,1802.430054,1866140000,1802.430054,1798.45 +2002-04-19,1816.349976,1816.619995,1795.27002,1796.829956,1681640000,1796.829956,1805.95 +2002-04-22,1779.180054,1779.180054,1747.650024,1758.680054,1703120000,1758.680054,1763.42 +2002-04-23,1757.920044,1762.939941,1723.930054,1730.290039,1957900000,1730.290039,1743.43 +2002-04-24,1739.130005,1746.52002,1711.109985,1713.339966,1923230000,1713.339966,1728.82 +2002-04-25,1705.800049,1724.01001,1697.27002,1713.699951,1971760000,1713.699951,1710.64 +2002-04-26,1722.829956,1728.52002,1663.780029,1663.890015,1893790000,1663.890015,1696.15 +2002-04-29,1668.52002,1678.560059,1640.969971,1656.930054,1842550000,1656.930054,1659.77 +2002-04-30,1655.02002,1697.030029,1652.930054,1688.22998,2091610000,1688.22998,1674.98 +2002-05-01,1683.76001,1687.560059,1643.23999,1677.530029,2189110000,1677.530029,1665.4 +2002-05-02,1673.719971,1695.069946,1640.800049,1644.819946,2060340000,1644.819946,1667.93 +2002-05-03,1643.170044,1643.869995,1605.969971,1613.030029,1990950000,1613.030029,1624.92 +2002-05-06,1611.050049,1622.829956,1577.930054,1578.47998,1776080000,1578.47998,1600.38 +2002-05-07,1589.579956,1594.569946,1560.290039,1573.819946,2139130000,1573.819946,1577.43 +2002-05-08,1625.72998,1696.349976,1625.72998,1696.290039,2403240000,1696.290039,1661.04 +2002-05-09,1684.439941,1692.579956,1650.459961,1650.48999,1788460000,1650.48999,1671.52 +2002-05-10,1657.180054,1657.449951,1599.640015,1600.849976,1839130000,1600.849976,1628.54 +2002-05-13,1611.26001,1653.099976,1602.599976,1652.540039,1648780000,1652.540039,1627.85 +2002-05-14,1694.150024,1722.660034,1691.420044,1719.050049,2603120000,1719.050049,1707.04 +2002-05-15,1705.449951,1759.329956,1694.339966,1725.560059,2266100000,1725.560059,1726.83 +2002-05-16,1723.689941,1734.709961,1713.810059,1730.439941,1644660000,1730.439941,1724.26 +2002-05-17,1745.170044,1754.219971,1723.060059,1741.390015,1648910000,1741.390015,1738.64 +2002-05-20,1726.780029,1726.890015,1696.109985,1701.589966,1429300000,1701.589966,1711.5 +2002-05-21,1708.569946,1717.930054,1660.219971,1664.180054,1660880000,1664.180054,1689.08 +2002-05-22,1654.339966,1676.640015,1643.959961,1673.449951,1734730000,1673.449951,1660.3 +2002-05-23,1678.420044,1697.77002,1651.890015,1697.630005,1762570000,1697.630005,1674.83 +2002-05-24,1680.660034,1681.099976,1658.780029,1661.48999,1210890000,1661.48999,1669.94 +2002-05-28,1670.349976,1671.349976,1632.75,1652.170044,1319250000,1652.170044,1652.05 +2002-05-29,1639.27002,1644.290039,1624.310059,1624.390015,1418900000,1624.390015,1634.3 +2002-05-30,1613.420044,1637.650024,1607.300049,1631.920044,1585850000,1631.920044,1622.48 +2002-05-31,1641.099976,1651.469971,1615.619995,1615.72998,1682430000,1615.72998,1633.54 +2002-06-03,1613.50,1621.50,1561.170044,1562.560059,1623120000,1562.560059,1591.34 +2002-06-04,1559.25,1587.790039,1548.310059,1578.119995,1881400000,1578.119995,1568.05 +2002-06-05,1580.060059,1595.420044,1563.550049,1595.26001,1632920000,1595.26001,1579.49 +2002-06-06,1583.650024,1584.060059,1550.719971,1554.880005,1630260000,1554.880005,1567.39 +2002-06-07,1500.150024,1549.170044,1495.810059,1535.47998,2111740000,1535.47998,1522.49 +2002-06-10,1536.97998,1551.800049,1526.959961,1530.689941,1518260000,1530.689941,1539.38 +2002-06-11,1542.160034,1547.50,1496.660034,1497.180054,1697040000,1497.180054,1522.08 +2002-06-12,1491.359985,1519.160034,1474.560059,1519.119995,2057320000,1519.119995,1496.86 +2002-06-13,1512.22998,1526.410034,1495.640015,1496.880005,1566910000,1496.880005,1511.03 +2002-06-14,1471.969971,1507.01001,1445.439941,1504.73999,1827730000,1504.73999,1476.22 +2002-06-17,1519.650024,1555.069946,1519.26001,1553.290039,1591840000,1553.290039,1537.16 +2002-06-18,1544.189941,1567.98999,1542.77002,1542.959961,1589760000,1542.959961,1555.38 +2002-06-19,1531.050049,1538.359985,1496.079956,1496.829956,1726700000,1496.829956,1517.22 +2002-06-20,1494.800049,1503.01001,1461.589966,1464.75,1709470000,1464.75,1482.3 +2002-06-21,1456.609985,1480.050049,1435.849976,1440.959961,1962900000,1440.959961,1457.95 +2002-06-24,1429.560059,1476.560059,1414.689941,1460.339966,2050610000,1460.339966,1445.63 +2002-06-25,1472.189941,1475.579956,1419.25,1423.98999,1880680000,1423.98999,1447.41 +2002-06-26,1379.869995,1436.569946,1375.530029,1429.329956,2061740000,1429.329956,1406.05 +2002-06-27,1446.369995,1459.410034,1412.959961,1459.199951,1942590000,1459.199951,1436.18 +2002-06-28,1454.97998,1486.25,1454.709961,1463.209961,2575240000,1463.209961,1470.48 +2002-07-01,1457.040039,1459.839966,1402.51001,1403.800049,2320650000,1403.800049,1431.17 +2002-07-02,1395.369995,1396.25,1356.030029,1357.819946,2722550000,1357.819946,1376.14 +2002-07-03,1348.609985,1380.380005,1336.060059,1380.170044,2661060000,1380.170044,1358.22 +2002-07-05,1401.030029,1448.660034,1401.030029,1448.359985,1120960000,1448.359985,1424.85 +2002-07-08,1439.849976,1452.560059,1401.280029,1405.609985,1708150000,1405.609985,1426.92 +2002-07-09,1405.369995,1415.310059,1379.569946,1381.119995,1704220000,1381.119995,1397.44 +2002-07-10,1396.670044,1396.949951,1345.219971,1346.01001,1846320000,1346.01001,1371.08 +2002-07-11,1339.650024,1375.579956,1323.589966,1374.430054,2298330000,1374.430054,1349.58 +2002-07-12,1391.300049,1402.449951,1363.109985,1373.50,2009340000,1373.50,1382.78 +2002-07-15,1365.790039,1382.699951,1315.300049,1382.619995,2117700000,1382.619995,1349 +2002-07-16,1371.910034,1407.589966,1364.880005,1375.26001,2379260000,1375.26001,1386.23 +2002-07-17,1408.099976,1426.280029,1370.209961,1397.25,2338390000,1397.25,1398.24 +2002-07-18,1390.410034,1395.290039,1356.800049,1356.949951,1842360000,1356.949951,1376.05 +2002-07-19,1336.390015,1350.209961,1309.939941,1319.150024,2396800000,1319.150024,1330.07 +2002-07-22,1309.839966,1332.099976,1272.459961,1282.650024,2014410000,1282.650024,1302.28 +2002-07-23,1287.589966,1295.589966,1228.880005,1229.050049,2238890000,1229.050049,1262.23 +2002-07-24,1203.880005,1290.400024,1192.420044,1290.22998,2167790000,1290.22998,1241.41 +2002-07-25,1277.160034,1289.719971,1220.930054,1240.079956,2353210000,1240.079956,1255.33 +2002-07-26,1250.719971,1264.670044,1234.459961,1262.119995,1691540000,1262.119995,1249.57 +2002-07-29,1286.810059,1335.25,1286.540039,1335.25,1944170000,1335.25,1310.9 +2002-07-30,1322.98999,1354.47998,1313.48999,1344.189941,1728270000,1344.189941,1333.98 +2002-07-31,1331.819946,1335.790039,1307.01001,1328.26001,1633300000,1328.26001,1321.4 +2002-08-01,1322.469971,1326.099976,1276.880005,1280.00,1548860000,1280.00,1301.49 +2002-08-02,1279.099976,1282.060059,1235.569946,1247.920044,1419790000,1247.920044,1258.82 +2002-08-05,1243.380005,1247.839966,1205.680054,1206.01001,1336720000,1206.01001,1226.76 +2002-08-06,1224.800049,1279.569946,1224.800049,1259.550049,1535110000,1259.550049,1252.18 +2002-08-07,1290.22998,1298.119995,1243.48999,1280.900024,1542880000,1280.900024,1270.8 +2002-08-08,1278.339966,1316.52002,1263.310059,1316.52002,1523000000,1316.52002,1289.92 +2002-08-09,1301.829956,1322.069946,1290.77002,1306.119995,1313750000,1306.119995,1306.42 +2002-08-12,1293.880005,1311.430054,1286.910034,1306.839966,1054220000,1306.839966,1299.17 +2002-08-13,1300.72998,1324.430054,1268.98999,1269.280029,1570660000,1269.280029,1296.71 +2002-08-14,1273.939941,1334.310059,1265.189941,1334.300049,1629290000,1334.300049,1299.75 +2002-08-15,1339.599976,1350.920044,1322.109985,1345.01001,1642850000,1345.01001,1336.52 +2002-08-16,1333.26001,1368.689941,1325.98999,1361.01001,1389180000,1361.01001,1347.34 +2002-08-19,1362.290039,1397.060059,1359.140015,1394.540039,1489490000,1394.540039,1378.1 +2002-08-20,1384.469971,1389.839966,1370.97998,1376.589966,1396290000,1376.589966,1380.41 +2002-08-21,1389.560059,1410.880005,1378.089966,1409.25,1508530000,1409.25,1394.48 +2002-08-22,1410.75,1426.76001,1398.829956,1422.949951,1654080000,1422.949951,1412.79 +2002-08-23,1411.75,1411.75,1377.640015,1380.619995,1365830000,1380.619995,1394.7 +2002-08-26,1387.199951,1394.23999,1360.430054,1391.73999,1261360000,1391.73999,1377.34 +2002-08-27,1395.040039,1396.400024,1346.209961,1347.780029,1432360000,1347.780029,1371.3 +2002-08-28,1339.420044,1340.01001,1312.25,1314.380005,1351500000,1314.380005,1326.13 +2002-08-29,1304.209961,1345.369995,1295.790039,1335.77002,1435190000,1335.77002,1320.58 +2002-08-30,1326.050049,1337.920044,1314.689941,1314.849976,1089820000,1314.849976,1326.3 +2002-09-03,1302.670044,1302.670044,1263.22998,1263.839966,1394260000,1263.839966,1282.95 +2002-09-04,1268.650024,1294.650024,1261.00,1292.310059,1493510000,1292.310059,1277.83 +2002-09-05,1274.76001,1274.76001,1251.00,1251.00,1520290000,1251.00,1262.88 +2002-09-06,1280.27002,1304.02002,1280.27002,1295.300049,1320380000,1295.300049,1292.15 +2002-09-09,1286.75,1310.329956,1270.72998,1304.599976,1247540000,1304.599976,1290.53 +2002-09-10,1306.130005,1322.430054,1299.530029,1320.089966,1441490000,1320.089966,1310.98 +2002-09-11,1328.349976,1347.27002,1314.959961,1315.449951,1075670000,1315.449951,1331.11 +2002-09-12,1305.719971,1305.719971,1279.089966,1279.680054,1192760000,1279.680054,1292.4 +2002-09-13,1272.939941,1292.359985,1270.589966,1291.400024,1265530000,1291.400024,1281.47 +2002-09-16,1286.849976,1292.72998,1267.689941,1275.880005,1097330000,1275.880005,1280.21 +2002-09-17,1292.910034,1298.50,1258.849976,1259.939941,1500330000,1259.939941,1278.67 +2002-09-18,1244.52002,1263.900024,1233.079956,1252.130005,1570950000,1252.130005,1248.49 +2002-09-19,1233.939941,1242.910034,1216.189941,1216.449951,1521130000,1216.449951,1229.55 +2002-09-20,1229.469971,1232.959961,1216.23999,1221.089966,1796000000,1221.089966,1224.6 +2002-09-23,1209.130005,1209.719971,1177.410034,1184.930054,1443330000,1184.930054,1193.57 +2002-09-24,1170.949951,1200.449951,1169.040039,1182.170044,1666020000,1182.170044,1184.74 +2002-09-25,1195.599976,1227.22998,1184.119995,1222.290039,1691640000,1222.290039,1205.67 +2002-09-26,1231.849976,1239.619995,1206.910034,1221.609985,1664160000,1221.609985,1223.27 +2002-09-27,1213.77002,1235.079956,1198.119995,1199.160034,1444460000,1199.160034,1216.6 +2002-09-30,1187.47998,1190.73999,1160.069946,1172.060059,1682900000,1172.060059,1175.4 +2002-10-01,1180.26001,1214.01001,1160.709961,1213.719971,1707860000,1213.719971,1187.36 +2002-10-02,1208.030029,1222.719971,1183.76001,1187.300049,1763700000,1187.300049,1203.24 +2002-10-03,1183.109985,1197.959961,1164.51001,1165.560059,1647320000,1165.560059,1181.23 +2002-10-04,1174.579956,1175.75,1135.27002,1139.900024,1587030000,1139.900024,1155.51 +2002-10-07,1135.790039,1145.790039,1113.359985,1119.400024,1409850000,1119.400024,1129.58 +2002-10-08,1129.819946,1144.130005,1109.640015,1129.219971,1836990000,1129.219971,1126.89 +2002-10-09,1117.140015,1135.890015,1112.079956,1114.109985,1755730000,1114.109985,1123.98 +2002-10-10,1116.76001,1165.829956,1108.48999,1163.369995,1837940000,1163.369995,1137.16 +2002-10-11,1179.900024,1220.119995,1179.900024,1210.469971,1915390000,1210.469971,1200.01 +2002-10-14,1198.50,1221.599976,1193.420044,1220.530029,1204240000,1220.530029,1207.51 +2002-10-15,1259.869995,1282.73999,1259.869995,1282.439941,2009640000,1282.439941,1271.3 +2002-10-16,1239.540039,1253.609985,1229.060059,1232.420044,1585220000,1232.420044,1241.34 +2002-10-17,1272.26001,1283.209961,1263.459961,1272.290039,1822740000,1272.290039,1273.33 +2002-10-18,1270.130005,1288.079956,1253.439941,1287.859985,1665970000,1287.859985,1270.76 +2002-10-21,1276.76001,1312.530029,1267.76001,1309.670044,1572970000,1309.670044,1290.15 +2002-10-22,1285.540039,1307.599976,1280.660034,1292.800049,1723340000,1292.800049,1294.13 +2002-10-23,1288.23999,1320.25,1279.459961,1320.22998,1598320000,1320.22998,1299.85 +2002-10-24,1325.079956,1330.98999,1296.540039,1298.709961,1944060000,1298.709961,1313.77 +2002-10-25,1297.329956,1331.329956,1297.170044,1331.130005,1470040000,1331.130005,1314.25 +2002-10-28,1345.719971,1346.209961,1310.630005,1315.829956,1636190000,1315.829956,1328.42 +2002-10-29,1313.140015,1318.930054,1279.189941,1300.540039,1598410000,1300.540039,1299.06 +2002-10-30,1307.48999,1334.630005,1300.550049,1326.72998,1675530000,1326.72998,1317.59 +2002-10-31,1330.72998,1347.579956,1323.089966,1329.75,1761680000,1329.75,1335.33 +2002-11-01,1320.949951,1360.829956,1313.719971,1360.699951,1842870000,1360.699951,1337.27 +2002-11-04,1394.569946,1420.030029,1388.680054,1396.540039,2372480000,1396.540039,1404.36 +2002-11-05,1386.869995,1401.369995,1379.329956,1401.170044,1704780000,1401.170044,1390.35 +2002-11-06,1408.219971,1419.040039,1386.52002,1418.98999,2189420000,1418.98999,1402.78 +2002-11-07,1397.540039,1400.079956,1371.469971,1376.709961,1758820000,1376.709961,1385.77 +2002-11-08,1376.369995,1389.77002,1354.280029,1359.280029,1603460000,1359.280029,1372.03 +2002-11-11,1355.099976,1355.099976,1319.069946,1319.189941,1267420000,1319.189941,1337.08 +2002-11-12,1328.079956,1367.969971,1328.079956,1349.560059,1559650000,1349.560059,1348.02 +2002-11-13,1342.219971,1371.73999,1334.130005,1361.329956,1901380000,1361.329956,1352.93 +2002-11-14,1378.939941,1411.630005,1378.939941,1411.52002,1756210000,1411.52002,1395.28 +2002-11-15,1396.109985,1413.530029,1386.140015,1411.140015,1700890000,1411.140015,1399.84 +2002-11-18,1422.540039,1425.420044,1393.660034,1393.689941,1766300000,1393.689941,1409.54 +2002-11-19,1387.109985,1394.930054,1367.76001,1374.51001,1620330000,1374.51001,1381.35 +2002-11-20,1375.689941,1419.640015,1375.410034,1419.349976,1771370000,1419.349976,1397.53 +2002-11-21,1431.130005,1468.719971,1430.079956,1467.550049,2441730000,1467.550049,1449.4 +2002-11-22,1453.050049,1475.349976,1449.50,1468.73999,1960160000,1468.73999,1462.42 +2002-11-25,1470.640015,1486.939941,1461.130005,1481.900024,1952400000,1481.900024,1474.03 +2002-11-26,1473.22998,1478.72998,1441.119995,1444.430054,1927670000,1444.430054,1459.92 +2002-11-27,1463.27002,1491.449951,1462.619995,1487.939941,1734500000,1487.939941,1477.03 +2002-11-29,1495.810059,1497.439941,1478.719971,1478.780029,841810000,1478.780029,1488.08 +2002-12-02,1507.939941,1521.439941,1474.589966,1484.780029,1925550000,1484.780029,1498.01 +2002-12-03,1474.689941,1474.689941,1445.22998,1448.959961,1651510000,1448.959961,1459.96 +2002-12-04,1427.050049,1444.180054,1412.920044,1430.349976,1886070000,1430.349976,1428.55 +2002-12-05,1444.73999,1445.949951,1410.579956,1410.75,1462340000,1410.75,1428.26 +2002-12-06,1395.180054,1430.390015,1391.099976,1422.439941,1529800000,1422.439941,1410.74 +2002-12-09,1411.400024,1411.400024,1367.069946,1367.140015,1496820000,1367.140015,1389.23 +2002-12-10,1374.560059,1397.839966,1373.890015,1390.76001,1470250000,1390.76001,1385.86 +2002-12-11,1382.099976,1407.150024,1377.709961,1396.589966,1423880000,1396.589966,1392.43 +2002-12-12,1407.02002,1411.689941,1388.51001,1399.550049,1408220000,1399.550049,1400.1 +2002-12-13,1387.709961,1387.709961,1362.420044,1362.420044,1371410000,1362.420044,1375.07 +2002-12-16,1367.73999,1400.48999,1365.660034,1400.329956,1406210000,1400.329956,1383.08 +2002-12-17,1396.329956,1408.160034,1385.369995,1392.050049,1336750000,1392.050049,1396.77 +2002-12-18,1380.630005,1380.630005,1355.550049,1361.51001,1529600000,1361.51001,1368.09 +2002-12-19,1358.609985,1384.579956,1346.180054,1354.099976,1654540000,1354.099976,1365.38 +2002-12-20,1364.189941,1370.790039,1358.800049,1363.050049,1992120000,1363.050049,1364.8 +2002-12-23,1359.920044,1384.290039,1358.290039,1381.689941,1193060000,1381.689941,1371.29 +2002-12-24,1375.959961,1382.930054,1372.380005,1372.469971,523880000,1372.469971,1377.66 +2002-12-26,1375.140015,1392.579956,1363.609985,1367.890015,812310000,1367.890015,1378.09 +2002-12-27,1363.640015,1369.209961,1346.650024,1348.310059,804960000,1348.310059,1357.93 +2002-12-30,1349.430054,1353.380005,1329.640015,1339.540039,1076580000,1339.540039,1341.51 +2002-12-31,1336.829956,1345.109985,1327.189941,1335.51001,1166770000,1335.51001,1336.15 +2003-01-02,1346.930054,1384.910034,1336.97998,1384.849976,1287540000,1384.849976,1360.95 +2003-01-03,1382.359985,1389.439941,1374.609985,1387.079956,1149590000,1387.079956,1382.02 +2003-01-06,1390.189941,1428.650024,1390.089966,1421.319946,1567690000,1421.319946,1409.37 +2003-01-07,1424.26001,1442.26001,1416.22998,1431.569946,1755760000,1431.569946,1429.24 +2003-01-08,1423.290039,1424.119995,1399.060059,1401.069946,1457010000,1401.069946,1411.59 +2003-01-09,1414.469971,1445.089966,1414.469971,1438.459961,1685990000,1438.459961,1429.78 +2003-01-10,1423.619995,1457.449951,1418.790039,1447.719971,1652320000,1447.719971,1438.12 +2003-01-13,1461.72998,1467.349976,1436.97998,1446.040039,1376040000,1446.040039,1452.16 +2003-01-14,1445.069946,1461.119995,1442.630005,1460.98999,1329340000,1460.98999,1451.88 +2003-01-15,1461.040039,1463.98999,1435.290039,1438.800049,1513080000,1438.800049,1449.64 +2003-01-16,1440.560059,1449.130005,1420.109985,1423.75,1366550000,1423.75,1434.62 +2003-01-17,1401.369995,1401.369995,1376.180054,1376.189941,1433840000,1376.189941,1388.78 +2003-01-21,1380.430054,1386.709961,1364.25,1364.25,1355410000,1364.25,1375.48 +2003-01-22,1361.01001,1379.609985,1358.22998,1359.47998,1477520000,1359.47998,1368.92 +2003-01-23,1377.50,1393.670044,1365.109985,1388.27002,1566510000,1388.27002,1379.39 +2003-01-24,1382.349976,1382.349976,1340.219971,1342.140015,1568350000,1342.140015,1361.28 +2003-01-27,1329.810059,1349.829956,1320.319946,1325.27002,1440300000,1325.27002,1335.07 +2003-01-28,1335.430054,1346.50,1321.439941,1342.180054,1406660000,1342.180054,1333.97 +2003-01-29,1335.900024,1363.310059,1320.349976,1358.060059,1507590000,1358.060059,1341.83 +2003-01-30,1360.550049,1363.079956,1322.060059,1322.349976,1446130000,1322.349976,1342.57 +2003-01-31,1308.099976,1331.040039,1303.640015,1320.910034,1554810000,1320.910034,1317.34 +2003-02-03,1324.73999,1335.76001,1318.00,1323.790039,1256550000,1323.790039,1326.88 +2003-02-04,1310.47998,1310.47998,1292.199951,1306.150024,1368150000,1306.150024,1301.34 +2003-02-05,1314.670044,1332.819946,1299.349976,1301.50,1367130000,1301.50,1316.08 +2003-02-06,1298.699951,1310.51001,1291.469971,1301.72998,1219320000,1301.72998,1300.99 +2003-02-07,1310.920044,1314.52002,1278.540039,1282.469971,1228850000,1282.469971,1296.53 +2003-02-10,1286.51001,1298.569946,1275.189941,1296.680054,1216440000,1296.680054,1286.88 +2003-02-11,1301.540039,1315.040039,1285.77002,1295.459961,1296190000,1295.459961,1300.41 +2003-02-12,1292.079956,1301.109985,1278.73999,1278.969971,1231070000,1278.969971,1289.92 +2003-02-13,1280.920044,1281.319946,1261.790039,1277.439941,1310440000,1277.439941,1271.55 +2003-02-14,1283.410034,1310.369995,1279.660034,1310.170044,1315410000,1310.170044,1295.02 +2003-02-18,1319.98999,1346.920044,1319.52002,1346.540039,1303930000,1346.540039,1333.22 +2003-02-19,1343.369995,1344.589966,1322.119995,1334.319946,1179700000,1334.319946,1333.35 +2003-02-20,1339.699951,1344.290039,1329.089966,1331.22998,1320410000,1331.22998,1336.69 +2003-02-21,1331.329956,1352.069946,1316.040039,1349.02002,1342440000,1349.02002,1334.05 +2003-02-24,1342.50,1343.089966,1321.439941,1322.380005,1222480000,1322.380005,1332.26 +2003-02-25,1307.390015,1331.349976,1291.959961,1328.97998,1395960000,1328.97998,1311.65 +2003-02-26,1323.01001,1331.469971,1302.829956,1303.680054,1207090000,1303.680054,1317.15 +2003-02-27,1312.130005,1331.790039,1305.560059,1323.939941,1238110000,1323.939941,1318.68 +2003-02-28,1327.869995,1342.72998,1325.150024,1337.52002,1354370000,1337.52002,1333.94 +2003-03-03,1344.209961,1353.310059,1316.849976,1320.290039,1253490000,1320.290039,1335.08 +2003-03-04,1320.280029,1321.890015,1307.27002,1307.77002,1221830000,1307.77002,1314.58 +2003-03-05,1305.280029,1317.689941,1302.050049,1314.400024,1360590000,1314.400024,1309.87 +2003-03-06,1306.069946,1312.609985,1299.810059,1302.890015,1262310000,1302.890015,1306.21 +2003-03-07,1285.300049,1310.530029,1280.719971,1305.290039,1436040000,1305.290039,1295.63 +2003-03-10,1295.459961,1299.550049,1277.180054,1278.369995,1119970000,1278.369995,1288.37 +2003-03-11,1280.72998,1288.98999,1269.47998,1271.469971,1251740000,1271.469971,1279.23 +2003-03-12,1266.98999,1279.589966,1253.219971,1279.23999,1533600000,1279.23999,1266.4 +2003-03-13,1297.73999,1340.780029,1290.589966,1340.77002,1789080000,1340.77002,1315.68 +2003-03-14,1344.26001,1352.839966,1329.969971,1340.329956,1611050000,1340.329956,1341.4 +2003-03-17,1329.949951,1392.410034,1326.280029,1392.27002,1886510000,1392.27002,1359.35 +2003-03-18,1392.00,1400.550049,1378.829956,1400.550049,1632220000,1400.550049,1389.69 +2003-03-19,1396.27002,1401.23999,1378.569946,1397.069946,1694670000,1397.069946,1389.9 +2003-03-20,1385.660034,1411.410034,1371.900024,1402.77002,1596740000,1402.77002,1391.66 +2003-03-21,1422.060059,1425.72998,1403.150024,1421.839966,1911550000,1421.839966,1414.44 +2003-03-24,1390.040039,1392.400024,1368.369995,1369.780029,1317380000,1369.780029,1380.39 +2003-03-25,1374.209961,1400.140015,1369.319946,1391.01001,1437240000,1391.01001,1384.73 +2003-03-26,1390.27002,1397.939941,1383.349976,1387.449951,1418520000,1387.449951,1390.64 +2003-03-27,1375.900024,1392.459961,1369.310059,1384.25,1441300000,1384.25,1380.89 +2003-03-28,1375.26001,1384.819946,1367.890015,1369.599976,1364880000,1369.599976,1376.35 +2003-03-31,1351.609985,1357.00,1336.609985,1341.170044,1596280000,1341.170044,1346.8 +2003-04-01,1347.540039,1356.369995,1338.22998,1348.300049,1412110000,1348.300049,1347.3 +2003-04-02,1374.709961,1400.859985,1374.709961,1396.719971,1609690000,1396.719971,1387.78 +2003-04-03,1404.98999,1412.079956,1389.949951,1396.579956,1445510000,1396.579956,1401.01 +2003-04-04,1400.969971,1400.969971,1378.219971,1383.51001,1366800000,1383.51001,1389.59 +2003-04-07,1425.22998,1430.109985,1389.51001,1389.51001,1516080000,1389.51001,1409.81 +2003-04-08,1388.530029,1392.52002,1376.599976,1382.939941,1312770000,1382.939941,1384.56 +2003-04-09,1385.280029,1393.369995,1356.599976,1356.73999,1312000000,1356.73999,1374.98 +2003-04-10,1359.430054,1368.109985,1351.099976,1365.609985,1235410000,1365.609985,1359.6 +2003-04-11,1379.47998,1387.329956,1353.73999,1358.849976,1237570000,1358.849976,1370.53 +2003-04-14,1361.349976,1386.50,1359.319946,1384.949951,1173640000,1384.949951,1372.91 +2003-04-15,1381.670044,1394.030029,1376.030029,1391.01001,1295900000,1391.01001,1385.03 +2003-04-16,1411.699951,1418.52002,1391.98999,1394.719971,1551600000,1394.719971,1405.26 +2003-04-17,1395.619995,1425.50,1393.130005,1425.50,1644000000,1425.50,1409.32 +2003-04-21,1425.959961,1432.079956,1413.709961,1424.369995,1271170000,1424.369995,1422.89 +2003-04-22,1417.00,1452.339966,1414.400024,1451.359985,1614310000,1451.359985,1433.37 +2003-04-23,1453.949951,1468.079956,1447.650024,1466.160034,1818020000,1466.160034,1457.86 +2003-04-24,1453.22998,1465.920044,1448.050049,1457.22998,1661540000,1457.22998,1456.99 +2003-04-25,1451.130005,1452.170044,1432.02002,1434.540039,1515730000,1434.540039,1442.1 +2003-04-28,1437.859985,1465.400024,1435.349976,1462.23999,1477750000,1462.23999,1450.38 +2003-04-29,1468.030029,1482.48999,1459.47998,1471.300049,1670600000,1471.300049,1470.98 +2003-04-30,1467.839966,1472.689941,1459.040039,1464.310059,1619230000,1464.310059,1465.86 +2003-05-01,1463.00,1478.849976,1451.319946,1472.560059,1473860000,1472.560059,1465.08 +2003-05-02,1470.089966,1504.219971,1469.839966,1502.880005,1826120000,1502.880005,1487.03 +2003-05-05,1508.310059,1519.699951,1502.660034,1504.040039,1932030000,1504.040039,1511.18 +2003-05-06,1503.420044,1531.819946,1503.310059,1523.709961,2139720000,1523.709961,1517.57 +2003-05-07,1513.47998,1523.910034,1503.060059,1506.76001,1927720000,1506.76001,1513.49 +2003-05-08,1492.48999,1504.040039,1486.910034,1489.689941,1619000000,1489.689941,1495.48 +2003-05-09,1500.650024,1520.150024,1500.099976,1520.150024,1545190000,1520.150024,1510.13 +2003-05-12,1518.52002,1544.410034,1512.719971,1541.400024,1796940000,1541.400024,1528.57 +2003-05-13,1533.140015,1548.589966,1529.560059,1539.680054,1856230000,1539.680054,1539.08 +2003-05-14,1545.880005,1549.939941,1526.140015,1534.900024,1816790000,1534.900024,1538.04 +2003-05-15,1541.430054,1552.97998,1536.030029,1551.380005,1982130000,1551.380005,1544.51 +2003-05-16,1544.839966,1550.439941,1534.349976,1538.530029,1783450000,1538.530029,1542.39 +2003-05-19,1530.380005,1536.040039,1492.459961,1492.77002,1684210000,1492.77002,1514.25 +2003-05-20,1498.050049,1505.180054,1480.130005,1491.089966,1699750000,1491.089966,1492.66 +2003-05-21,1488.27002,1490.819946,1478.150024,1489.869995,1588960000,1489.869995,1484.48 +2003-05-22,1493.390015,1512.800049,1489.079956,1507.550049,1783870000,1507.550049,1500.94 +2003-05-23,1506.640015,1514.48999,1501.380005,1510.089966,1448770000,1510.089966,1507.93 +2003-05-27,1504.869995,1558.280029,1504.219971,1556.689941,1932760000,1556.689941,1531.25 +2003-05-28,1560.109985,1571.849976,1553.699951,1563.23999,2042270000,1563.23999,1562.77 +2003-05-29,1565.380005,1591.26001,1564.140015,1574.949951,2228880000,1574.949951,1577.7 +2003-05-30,1583.22998,1599.920044,1582.52002,1595.910034,2314660000,1595.910034,1591.22 +2003-06-02,1612.099976,1620.790039,1586.47998,1590.75,2517530000,1590.75,1603.64 +2003-06-03,1589.719971,1603.73999,1584.699951,1603.560059,2067880000,1603.560059,1594.22 +2003-06-04,1604.839966,1638.569946,1603.170044,1634.650024,2515710000,1634.650024,1620.87 +2003-06-05,1620.790039,1646.01001,1613.98999,1646.01001,2449080000,1646.01001,1630 +2003-06-06,1670.030029,1684.060059,1625.180054,1627.420044,2962610000,1627.420044,1654.62 +2003-06-09,1623.00,1625.609985,1597.319946,1603.969971,1856700000,1603.969971,1611.46 +2003-06-10,1611.170044,1627.77002,1606.079956,1627.670044,1791650000,1627.670044,1616.92 +2003-06-11,1625.00,1647.569946,1612.219971,1646.02002,1932200000,1646.02002,1629.89 +2003-06-12,1653.050049,1661.119995,1640.119995,1653.619995,1790700000,1653.619995,1650.62 +2003-06-13,1656.609985,1660.430054,1624.119995,1626.48999,1813140000,1626.48999,1642.28 +2003-06-16,1633.800049,1667.77002,1629.589966,1666.579956,1912560000,1666.579956,1648.68 +2003-06-17,1673.099976,1674.089966,1656.569946,1668.439941,1968630000,1668.439941,1665.33 +2003-06-18,1663.030029,1685.040039,1653.25,1677.140015,2082080000,1677.140015,1669.15 +2003-06-19,1677.050049,1686.099976,1646.790039,1648.640015,1957720000,1648.640015,1666.45 +2003-06-20,1657.310059,1660.469971,1638.930054,1644.719971,1767110000,1644.719971,1649.7 +2003-06-23,1642.329956,1643.209961,1601.449951,1610.75,1694940000,1610.75,1622.33 +2003-06-24,1605.689941,1622.469971,1598.25,1605.609985,1619510000,1605.609985,1610.36 +2003-06-25,1608.50,1629.969971,1600.280029,1602.660034,1563620000,1602.660034,1615.13 +2003-06-26,1611.310059,1636.150024,1606.469971,1634.01001,1560860000,1634.01001,1621.31 +2003-06-27,1636.030029,1653.73999,1621.25,1625.26001,1553940000,1625.26001,1637.49 +2003-06-30,1634.859985,1643.680054,1621.439941,1622.800049,1792820000,1622.800049,1632.56 +2003-07-01,1617.300049,1641.77002,1598.920044,1640.130005,1711820000,1640.130005,1620.35 +2003-07-02,1648.130005,1678.77002,1648.130005,1678.72998,1866650000,1678.72998,1663.45 +2003-07-03,1665.949951,1683.77002,1660.949951,1663.459961,944910000,1663.459961,1672.36 +2003-07-07,1685.410034,1721.25,1685.410034,1720.709961,1836380000,1720.709961,1703.33 +2003-07-08,1715.98999,1747.439941,1713.76001,1746.459961,2018490000,1746.459961,1730.6 +2003-07-09,1743.660034,1758.180054,1735.300049,1747.459961,2113620000,1747.459961,1746.74 +2003-07-10,1731.349976,1735.130005,1707.48999,1715.859985,1733800000,1715.859985,1721.31 +2003-07-11,1720.97998,1737.410034,1720.97998,1733.930054,1516880000,1733.930054,1729.2 +2003-07-14,1757.430054,1776.099976,1748.880005,1754.819946,1973180000,1754.819946,1762.49 +2003-07-15,1769.949951,1771.780029,1742.099976,1753.209961,1915630000,1753.209961,1756.94 +2003-07-16,1766.349976,1767.900024,1734.140015,1747.969971,1920560000,1747.969971,1751.02 +2003-07-17,1727.76001,1729.589966,1693.469971,1698.02002,1912680000,1698.02002,1711.53 +2003-07-18,1709.089966,1714.839966,1688.819946,1708.50,1602890000,1708.50,1701.83 +2003-07-21,1706.150024,1706.290039,1675.180054,1681.410034,1459310000,1681.410034,1690.74 +2003-07-22,1695.02002,1710.339966,1686.150024,1706.099976,1749720000,1706.099976,1698.24 +2003-07-23,1710.819946,1720.040039,1695.199951,1719.180054,1834980000,1719.180054,1707.62 +2003-07-24,1732.189941,1740.800049,1700.290039,1701.420044,1901240000,1701.420044,1720.55 +2003-07-25,1703.579956,1730.910034,1685.890015,1730.699951,1587980000,1730.699951,1708.4 +2003-07-28,1734.680054,1740.589966,1726.23999,1735.359985,1535820000,1735.359985,1733.41 +2003-07-29,1740.27002,1744.599976,1713.209961,1731.369995,1703800000,1731.369995,1728.9 +2003-07-30,1731.569946,1733.400024,1717.069946,1720.910034,1513760000,1720.910034,1725.23 +2003-07-31,1735.469971,1757.369995,1728.339966,1735.02002,1858470000,1735.02002,1742.85 +2003-08-01,1731.630005,1733.140015,1714.01001,1715.619995,1484040000,1715.619995,1723.58 +2003-08-04,1714.839966,1723.27002,1687.77002,1714.060059,1573410000,1714.060059,1705.52 +2003-08-05,1710.689941,1711.109985,1671.040039,1673.50,1743380000,1673.50,1691.08 +2003-08-06,1664.26001,1675.459961,1648.420044,1652.680054,1862270000,1652.680054,1661.94 +2003-08-07,1651.459961,1658.430054,1641.73999,1652.180054,1638040000,1652.180054,1650.09 +2003-08-08,1659.060059,1662.780029,1640.880005,1644.030029,1336330000,1644.030029,1651.83 +2003-08-11,1646.949951,1668.060059,1646.589966,1661.51001,1203780000,1661.51001,1657.33 +2003-08-12,1666.609985,1687.47998,1660.660034,1687.01001,1329840000,1687.01001,1674.07 +2003-08-13,1693.359985,1695.829956,1681.310059,1686.609985,1449200000,1686.609985,1688.57 +2003-08-14,1688.130005,1700.339966,1681.52002,1700.339966,1311570000,1700.339966,1690.93 +2003-08-15,1697.75,1705.329956,1693.880005,1702.01001,703950000,1702.01001,1699.6 +2003-08-18,1707.170044,1739.589966,1706.930054,1739.48999,1476310000,1739.48999,1723.26 +2003-08-19,1747.00,1761.630005,1737.369995,1761.109985,1724390000,1761.109985,1749.5 +2003-08-20,1749.079956,1768.52002,1747.01001,1760.540039,1506760000,1760.540039,1757.77 +2003-08-21,1771.390015,1783.640015,1762.969971,1777.550049,1722470000,1777.550049,1773.3 +2003-08-22,1804.810059,1812.48999,1765.300049,1765.319946,1705200000,1765.319946,1788.9 +2003-08-25,1763.780029,1768.119995,1752.119995,1764.310059,1117840000,1764.310059,1760.12 +2003-08-26,1756.079956,1771.219971,1737.150024,1770.650024,1382860000,1770.650024,1754.18 +2003-08-27,1767.780029,1783.119995,1764.630005,1782.130005,1349730000,1782.130005,1773.88 +2003-08-28,1787.77002,1800.650024,1772.97998,1800.180054,1466510000,1800.180054,1786.82 +2003-08-29,1796.099976,1813.819946,1794.829956,1810.449951,1206180000,1810.449951,1804.32 +2003-09-02,1817.920044,1841.47998,1804.300049,1841.47998,1773780000,1841.47998,1822.89 +2003-09-03,1852.469971,1863.550049,1846.51001,1852.900024,2333120000,1852.900024,1855.03 +2003-09-04,1853.119995,1870.00,1848.949951,1868.969971,1886580000,1868.969971,1859.47 +2003-09-05,1861.290039,1879.699951,1850.689941,1858.23999,1952040000,1858.23999,1865.19 +2003-09-08,1863.880005,1888.650024,1863.880005,1888.619995,2032940000,1888.619995,1876.27 +2003-09-09,1883.00,1886.27002,1867.810059,1873.430054,2220160000,1873.430054,1877.04 +2003-09-10,1859.209961,1859.209961,1823.810059,1823.810059,2001600000,1823.810059,1841.51 +2003-09-11,1830.439941,1852.599976,1819.420044,1846.089966,1748050000,1846.089966,1836.01 +2003-09-12,1833.969971,1855.040039,1821.97998,1855.030029,1713770000,1855.030029,1838.51 +2003-09-15,1857.119995,1861.810059,1843.790039,1845.699951,1463950000,1845.699951,1852.8 +2003-09-16,1848.410034,1887.869995,1848.410034,1887.25,1788770000,1887.25,1868.14 +2003-09-17,1884.180054,1894.73999,1876.23999,1883.099976,1903800000,1883.099976,1885.49 +2003-09-18,1880.910034,1910.51001,1874.300049,1909.550049,2011010000,1909.550049,1892.41 +2003-09-19,1913.73999,1913.73999,1895.930054,1905.699951,1885000000,1905.699951,1904.84 +2003-09-22,1881.420044,1881.420044,1866.880005,1874.619995,1720080000,1874.619995,1874.15 +2003-09-23,1877.439941,1901.72998,1875.150024,1901.719971,1868800000,1901.719971,1888.44 +2003-09-24,1903.810059,1904.130005,1843.430054,1843.699951,2207970000,1843.699951,1873.78 +2003-09-25,1849.390015,1856.219971,1817.199951,1817.23999,2033060000,1817.23999,1836.71 +2003-09-26,1816.75,1821.569946,1792.060059,1792.069946,1841530000,1792.069946,1806.82 +2003-09-29,1801.550049,1824.589966,1786.569946,1824.560059,1666930000,1824.560059,1805.58 +2003-09-30,1812.810059,1812.810059,1783.459961,1786.939941,1864240000,1786.939941,1798.14 +2003-10-01,1797.069946,1832.25,1796.089966,1832.25,1821740000,1832.25,1814.17 +2003-10-02,1828.939941,1842.550049,1823.640015,1836.219971,1604090000,1836.219971,1833.1 +2003-10-03,1864.540039,1891.619995,1864.540039,1880.569946,2014580000,1880.569946,1878.08 +2003-10-06,1884.640015,1894.219971,1876.00,1893.459961,1375810000,1893.459961,1885.11 +2003-10-07,1882.920044,1907.880005,1878.589966,1907.849976,1840280000,1907.849976,1893.23 +2003-10-08,1913.640015,1914.329956,1888.530029,1893.780029,1801870000,1893.780029,1901.43 +2003-10-09,1916.949951,1936.930054,1899.209961,1911.900024,2083460000,1911.900024,1918.07 +2003-10-10,1915.52002,1921.140015,1905.48999,1915.310059,1464990000,1915.310059,1913.32 +2003-10-13,1924.060059,1940.969971,1921.959961,1933.530029,1498730000,1933.530029,1931.46 +2003-10-14,1929.52002,1943.329956,1922.819946,1943.189941,1757290000,1943.189941,1933.07 +2003-10-15,1966.380005,1966.869995,1933.030029,1939.099976,2017190000,1939.099976,1949.95 +2003-10-16,1931.98999,1951.76001,1930.280029,1950.140015,1765870000,1950.140015,1941.02 +2003-10-17,1947.199951,1949.689941,1910.23999,1912.359985,1747150000,1912.359985,1929.96 +2003-10-20,1913.790039,1925.160034,1905.390015,1925.140015,1537390000,1925.140015,1915.28 +2003-10-21,1929.310059,1944.339966,1922.780029,1940.900024,1735740000,1940.900024,1933.56 +2003-10-22,1923.329956,1923.329956,1897.359985,1898.069946,1711460000,1898.069946,1910.34 +2003-10-23,1879.119995,1893.199951,1874.109985,1885.51001,1937090000,1885.51001,1883.65 +2003-10-24,1863.319946,1866.430054,1841.619995,1865.589966,1957040000,1865.589966,1854.03 +2003-10-27,1876.030029,1890.660034,1873.619995,1882.910034,1518680000,1882.910034,1882.14 +2003-10-28,1893.280029,1932.26001,1892.430054,1932.26001,2076260000,1932.26001,1912.35 +2003-10-29,1925.609985,1937.369995,1923.560059,1936.560059,1968120000,1936.560059,1930.47 +2003-10-30,1955.589966,1957.530029,1929.77002,1932.689941,2158840000,1932.689941,1943.65 +2003-10-31,1938.219971,1942.680054,1928.670044,1932.209961,1833200000,1932.209961,1935.68 +2003-11-03,1941.310059,1969.26001,1941.310059,1967.699951,2089430000,1967.699951,1955.29 +2003-11-04,1961.449951,1971.380005,1953.640015,1957.969971,2081990000,1957.969971,1962.51 +2003-11-05,1957.00,1966.150024,1938.219971,1959.369995,2018140000,1959.369995,1952.18 +2003-11-06,1971.27002,1977.910034,1953.339966,1976.369995,2141830000,1976.369995,1965.63 +2003-11-07,1986.560059,1992.27002,1968.810059,1970.73999,1957330000,1970.73999,1980.54 +2003-11-10,1972.099976,1973.079956,1939.72998,1941.640015,1750150000,1941.640015,1956.4 +2003-11-11,1938.849976,1944.01001,1923.50,1930.75,1637810000,1930.75,1933.76 +2003-11-12,1935.969971,1973.109985,1935.859985,1973.109985,1837190000,1973.109985,1954.48 +2003-11-13,1964.430054,1970.400024,1956.410034,1967.349976,1871860000,1967.349976,1963.41 +2003-11-14,1966.869995,1977.790039,1930.26001,1930.26001,1829730000,1930.26001,1954.03 +2003-11-17,1919.01001,1919.22998,1890.719971,1909.609985,1861100000,1909.609985,1904.97 +2003-11-18,1919.449951,1926.00,1881.75,1881.75,1898710000,1881.75,1903.88 +2003-11-19,1886.180054,1903.430054,1880.310059,1899.650024,1798010000,1899.650024,1891.87 +2003-11-20,1886.630005,1916.550049,1880.910034,1881.920044,1799100000,1881.920044,1898.73 +2003-11-21,1891.839966,1896.410034,1878.069946,1893.880005,1621590000,1893.880005,1887.24 +2003-11-24,1907.290039,1947.140015,1907.290039,1947.140015,1791020000,1947.140015,1927.22 +2003-11-25,1948.359985,1956.199951,1942.02002,1943.040039,1836350000,1943.040039,1949.11 +2003-11-26,1954.280029,1960.310059,1930.630005,1953.310059,1524790000,1953.310059,1945.47 +2003-11-28,1950.209961,1963.060059,1950.209961,1960.26001,703800000,1960.26001,1956.64 +2003-12-01,1972.969971,1989.819946,1968.540039,1989.819946,1840020000,1989.819946,1979.18 +2003-12-02,1986.800049,1996.079956,1978.22998,1980.069946,1802760000,1980.069946,1987.15 +2003-12-03,1989.140015,2000.920044,1960.130005,1960.25,2241590000,1960.25,1980.53 +2003-12-04,1966.920044,1971.25,1942.670044,1968.800049,2114230000,1968.800049,1956.96 +2003-12-05,1949.26001,1960.390015,1935.579956,1937.819946,1665920000,1937.819946,1947.98 +2003-12-08,1937.47998,1948.939941,1926.939941,1948.849976,1583730000,1948.849976,1937.94 +2003-12-09,1955.50,1956.969971,1906.839966,1908.319946,1813530000,1908.319946,1931.9 +2003-12-10,1912.23999,1916.00,1887.459961,1904.650024,1946310000,1904.650024,1901.73 +2003-12-11,1904.47998,1945.920044,1903.930054,1942.319946,1807550000,1942.319946,1924.93 +2003-12-12,1947.26001,1949.02002,1931.099976,1949.00,1457100000,1949.00,1940.06 +2003-12-15,1978.77002,1979.780029,1918.26001,1918.26001,1815500000,1918.26001,1949.02 +2003-12-16,1918.060059,1927.089966,1901.660034,1924.290039,1811430000,1924.290039,1914.38 +2003-12-17,1922.209961,1926.00,1910.23999,1921.329956,1501340000,1921.329956,1918.12 +2003-12-18,1924.619995,1957.680054,1924.619995,1956.180054,1714080000,1956.180054,1941.15 +2003-12-19,1963.280029,1963.280029,1939.560059,1951.02002,1844570000,1951.02002,1951.42 +2003-12-22,1946.189941,1958.73999,1941.619995,1955.800049,1283590000,1955.800049,1950.18 +2003-12-23,1954.030029,1974.780029,1952.439941,1974.780029,1321000000,1974.780029,1963.61 +2003-12-24,1969.709961,1974.310059,1964.880005,1969.22998,642630000,1969.22998,1969.6 +2003-12-26,1970.369995,1979.73999,1970.369995,1973.140015,530810000,1973.140015,1975.05 +2003-12-29,1976.930054,2006.47998,1976.930054,2006.47998,1413210000,2006.47998,1991.71 +2003-12-30,2003.97998,2010.130005,1997.819946,2009.880005,1544270000,2009.880005,2003.97 +2003-12-31,2010.640015,2015.22998,1996.619995,2003.369995,1775710000,2003.369995,2005.92 +2004-01-02,2011.079956,2022.369995,1999.77002,2006.680054,1666780000,2006.680054,2011.07 +2004-01-05,2020.780029,2047.359985,2020.780029,2047.359985,2362910000,2047.359985,2034.07 +2004-01-06,2044.550049,2061.540039,2039.630005,2057.370117,2273220000,2057.370117,2050.59 +2004-01-07,2056.75,2078.090088,2047.02002,2077.679932,2294280000,2077.679932,2062.56 +2004-01-08,2089.600098,2100.25,2078.050049,2100.25,2683950000,2100.25,2089.15 +2004-01-09,2083.639893,2113.330078,2077.090088,2086.919922,2482760000,2086.919922,2095.21 +2004-01-12,2093.540039,2112.52002,2085.149902,2111.780029,2284010000,2111.780029,2098.83 +2004-01-13,2113.110107,2114.909912,2080.290039,2096.439941,2385700000,2096.439941,2097.6 +2004-01-14,2104.290039,2111.72998,2094.320068,2111.129883,2099970000,2111.129883,2103.03 +2004-01-15,2101.860107,2121.610107,2088.100098,2109.080078,2235590000,2109.080078,2104.86 +2004-01-16,2126.120117,2140.469971,2119.350098,2140.459961,2614390000,2140.459961,2129.91 +2004-01-20,2149.030029,2149.850098,2130.199951,2147.97998,2574190000,2147.97998,2140.03 +2004-01-21,2139.330078,2150.110107,2120.199951,2142.449951,2421860000,2142.449951,2135.16 +2004-01-22,2146.320068,2152.120117,2119.01001,2119.01001,2353370000,2119.01001,2135.57 +2004-01-23,2124.76001,2138.409912,2108.449951,2123.870117,2253910000,2123.870117,2123.43 +2004-01-26,2120.560059,2153.830078,2115.340088,2153.830078,1946050000,2153.830078,2134.59 +2004-01-27,2148.050049,2152.75,2116.040039,2116.040039,2151260000,2116.040039,2134.4 +2004-01-28,2125.02002,2128.00,2073.149902,2077.370117,2319550000,2077.370117,2100.57 +2004-01-29,2085.540039,2087.330078,2041.069946,2068.22998,2637760000,2068.22998,2064.2 +2004-01-30,2068.360107,2078.879883,2058.540039,2066.149902,1931180000,2066.149902,2068.71 +2004-02-02,2072.129883,2085.48999,2053.790039,2063.149902,1915680000,2063.149902,2069.64 +2004-02-03,2061.280029,2071.439941,2057.330078,2066.209961,1844840000,2066.209961,2064.39 +2004-02-04,2042.829956,2044.680054,2013.920044,2014.140015,2267580000,2014.140015,2029.3 +2004-02-05,2024.47998,2031.390015,2012.790039,2019.560059,1956030000,2019.560059,2022.09 +2004-02-06,2025.959961,2064.01001,2025.910034,2064.01001,1855510000,2064.01001,2044.96 +2004-02-09,2069.290039,2074.27002,2060.439941,2060.570068,1745350000,2060.570068,2067.35 +2004-02-10,2061.100098,2075.330078,2060.439941,2075.330078,1656760000,2075.330078,2067.89 +2004-02-11,2072.899902,2089.659912,2064.77002,2089.659912,2185700000,2089.659912,2077.21 +2004-02-12,2084.02002,2091.219971,2072.060059,2073.610107,1937690000,2073.610107,2081.64 +2004-02-13,2080.169922,2085.709961,2049.76001,2053.560059,1818020000,2053.560059,2067.73 +2004-02-17,2068.419922,2084.719971,2068.01001,2080.350098,1618060000,2080.350098,2076.36 +2004-02-18,2084.22998,2088.51001,2072.189941,2076.469971,1781240000,2076.469971,2080.35 +2004-02-19,2091.709961,2094.919922,2045.959961,2045.959961,2065540000,2045.959961,2070.44 +2004-02-20,2052.129883,2052.360107,2022.790039,2037.930054,1914330000,2037.930054,2037.58 +2004-02-23,2044.410034,2045.099976,1999.589966,2007.52002,1953330000,2007.52002,2022.34 +2004-02-24,2000.75,2018.069946,1991.050049,2005.439941,2069420000,2005.439941,2004.56 +2004-02-25,2010.589966,2024.199951,2007.72998,2022.97998,1707140000,2022.97998,2015.96 +2004-02-26,2018.910034,2037.170044,2012.829956,2032.569946,1752840000,2032.569946,2025 +2004-02-27,2036.670044,2044.77002,2018.829956,2029.819946,1871780000,2029.819946,2031.8 +2004-03-01,2036.920044,2057.800049,2032.640015,2057.800049,1697920000,2057.800049,2045.22 +2004-03-02,2056.379883,2064.399902,2039.650024,2039.650024,1871950000,2039.650024,2052.02 +2004-03-03,2037.109985,2039.310059,2020.290039,2033.359985,1814850000,2033.359985,2029.8 +2004-03-04,2034.72998,2055.120117,2031.839966,2055.110107,1799070000,2055.110107,2043.48 +2004-03-05,2037.329956,2069.02002,2034.180054,2047.630005,2045230000,2047.630005,2051.6 +2004-03-08,2052.070068,2058.25,2008.780029,2008.780029,2044260000,2008.780029,2033.52 +2004-03-09,2008.75,2011.829956,1987.290039,1995.160034,2105450000,1995.160034,1999.56 +2004-03-10,1997.109985,2007.25,1963.130005,1964.150024,2159820000,1964.150024,1985.19 +2004-03-11,1953.589966,1982.579956,1943.890015,1943.890015,2191370000,1943.890015,1963.23 +2004-03-12,1961.00,1984.72998,1959.48999,1984.72998,1707130000,1984.72998,1972.11 +2004-03-15,1977.780029,1977.780029,1939.199951,1939.199951,1723290000,1939.199951,1958.49 +2004-03-16,1952.780029,1961.98999,1927.689941,1943.089966,1963640000,1943.089966,1944.84 +2004-03-17,1956.52002,1980.310059,1956.52002,1976.76001,1678770000,1976.76001,1968.42 +2004-03-18,1971.26001,1972.310059,1947.560059,1962.439941,1677760000,1962.439941,1959.94 +2004-03-19,1964.969971,1970.150024,1940.469971,1940.469971,1645680000,1940.469971,1955.31 +2004-03-22,1929.02002,1929.280029,1897.630005,1909.900024,1982240000,1909.900024,1913.46 +2004-03-23,1923.22998,1928.609985,1898.939941,1901.800049,1835180000,1901.800049,1913.77 +2004-03-24,1908.040039,1922.51001,1896.910034,1909.47998,1839440000,1909.47998,1909.71 +2004-03-25,1923.219971,1967.170044,1923.219971,1967.170044,1968620000,1967.170044,1945.2 +2004-03-26,1963.52002,1976.76001,1960.02002,1960.02002,1579820000,1960.02002,1968.39 +2004-03-29,1975.430054,1996.22998,1975.430054,1992.569946,1706000000,1992.569946,1985.83 +2004-03-30,1985.670044,2000.680054,1981.439941,2000.630005,1598550000,2000.630005,1991.06 +2004-03-31,2001.089966,2004.00,1985.040039,1994.219971,1861460000,1994.219971,1994.52 +2004-04-01,1996.449951,2019.089966,1996.449951,2015.01001,1833430000,2015.01001,2007.77 +2004-04-02,2046.050049,2057.169922,2037.189941,2057.169922,2183740000,2057.169922,2047.18 +2004-04-05,2055.98999,2079.120117,2054.340088,2079.120117,1736300000,2079.120117,2066.73 +2004-04-06,2064.129883,2068.27002,2053.320068,2059.899902,1811100000,2059.899902,2060.8 +2004-04-07,2055.610107,2060.439941,2038.73999,2050.23999,1774960000,2050.23999,2049.59 +2004-04-08,2074.580078,2075.330078,2046.099976,2052.879883,1694140000,2052.879883,2060.72 +2004-04-12,2057.639893,2069.449951,2057.639893,2065.47998,1501360000,2065.47998,2063.54 +2004-04-13,2072.949951,2073.419922,2026.199951,2030.079956,1953240000,2030.079956,2049.81 +2004-04-14,2018.359985,2040.150024,2013.97998,2024.849976,1832200000,2024.849976,2027.07 +2004-04-15,2026.52002,2031.839966,1989.209961,2002.170044,1956010000,2002.170044,2010.52 +2004-04-16,2002.430054,2007.170044,1982.140015,1995.73999,1870420000,1995.73999,1994.66 +2004-04-19,1995.369995,2020.449951,1991.140015,2020.430054,1672830000,2020.430054,2005.79 +2004-04-20,2022.619995,2032.410034,1978.630005,1978.630005,1921740000,1978.630005,2005.52 +2004-04-21,1987.219971,1995.910034,1973.25,1995.630005,2053970000,1995.630005,1984.58 +2004-04-22,1992.650024,2035.390015,1991.469971,2032.910034,2147870000,2032.910034,2013.43 +2004-04-23,2045.920044,2051.75,2034.47998,2049.77002,1927300000,2049.77002,2043.11 +2004-04-26,2052.25,2059.080078,2031.75,2036.77002,1727680000,2036.77002,2045.42 +2004-04-27,2040.530029,2053.570068,2027.640015,2032.530029,1971610000,2032.530029,2040.61 +2004-04-28,2026.439941,2026.439941,1985.540039,1989.540039,2037420000,1989.540039,2005.99 +2004-04-29,1987.47998,1998.50,1946.099976,1958.780029,2371070000,1958.780029,1972.3 +2004-04-30,1962.48999,1965.890015,1919.390015,1920.150024,2174730000,1920.150024,1942.64 +2004-05-03,1928.719971,1954.619995,1926.089966,1938.719971,1932490000,1938.719971,1940.35 +2004-05-04,1942.369995,1969.969971,1933.599976,1950.47998,1857530000,1950.47998,1951.78 +2004-05-05,1954.98999,1967.329956,1948.51001,1957.26001,1586660000,1957.26001,1957.92 +2004-05-06,1945.869995,1949.550049,1923.300049,1937.73999,1750770000,1937.73999,1936.43 +2004-05-07,1931.859985,1957.23999,1917.959961,1917.959961,1637090000,1917.959961,1937.6 +2004-05-10,1904.72998,1907.97998,1880.319946,1896.069946,1895630000,1896.069946,1894.15 +2004-05-11,1909.50,1931.47998,1909.50,1931.349976,1645220000,1931.349976,1920.49 +2004-05-12,1924.319946,1927.22998,1878.77002,1925.589966,1887780000,1925.589966,1903 +2004-05-13,1918.630005,1937.869995,1914.099976,1926.030029,1558620000,1926.030029,1925.98 +2004-05-14,1922.469971,1927.25,1897.569946,1904.25,1526360000,1904.25,1912.41 +2004-05-17,1881.060059,1887.73999,1865.400024,1876.640015,1528890000,1876.640015,1876.57 +2004-05-18,1892.290039,1903.390015,1890.949951,1897.819946,1435100000,1897.819946,1897.17 +2004-05-19,1917.579956,1936.040039,1898.160034,1898.170044,1834960000,1898.170044,1917.1 +2004-05-20,1902.780029,1912.02002,1890.180054,1896.589966,1540900000,1896.589966,1901.1 +2004-05-21,1910.040039,1918.079956,1899.849976,1912.089966,1376620000,1912.089966,1908.96 +2004-05-24,1924.869995,1934.410034,1915.560059,1922.97998,1422080000,1922.97998,1924.99 +2004-05-25,1920.939941,1966.680054,1913.72998,1964.650024,1770600000,1964.650024,1940.21 +2004-05-26,1961.160034,1976.160034,1957.579956,1976.150024,1591030000,1976.150024,1966.87 +2004-05-27,1982.77002,1991.869995,1969.040039,1984.50,1641260000,1984.50,1980.46 +2004-05-28,1985.540039,1990.810059,1976.699951,1986.73999,1233190000,1986.73999,1983.76 +2004-06-01,1978.52002,1991.290039,1972.709961,1990.77002,1459030000,1990.77002,1982 +2004-06-02,1995.180054,1998.319946,1978.709961,1988.97998,1520120000,1988.97998,1988.51 +2004-06-03,1983.859985,1983.859985,1960.26001,1960.26001,1526670000,1960.26001,1972.06 +2004-06-04,1982.650024,1995.50,1978.040039,1978.619995,1417600000,1978.619995,1986.77 +2004-06-07,1991.670044,2020.619995,1991.420044,2020.619995,1485300000,2020.619995,2006.02 +2004-06-08,2010.719971,2023.540039,2008.300049,2023.530029,1464790000,2023.530029,2015.92 +2004-06-09,2015.040039,2019.219971,1989.98999,1990.609985,1520200000,1990.609985,2004.6 +2004-06-10,1996.800049,2000.98999,1988.890015,1999.869995,1345640000,1999.869995,1994.94 +2004-06-14,1987.75,1987.829956,1963.47998,1969.98999,1402630000,1969.98999,1975.65 +2004-06-15,1982.410034,2006.579956,1982.410034,1995.599976,1527280000,1995.599976,1994.49 +2004-06-16,1997.099976,2002.069946,1990.569946,1998.22998,1353130000,1998.22998,1996.32 +2004-06-17,1993.689941,1993.930054,1976.25,1983.670044,1449920000,1983.670044,1985.09 +2004-06-18,1977.77002,2000.410034,1973.910034,1986.72998,1697770000,1986.72998,1987.16 +2004-06-21,1990.819946,1995.060059,1972.430054,1974.380005,1363000000,1974.380005,1983.75 +2004-06-22,1975.51001,1994.869995,1964.530029,1994.150024,1660890000,1994.150024,1979.7 +2004-06-23,1992.050049,2023.22998,1990.780029,2020.97998,1803560000,2020.97998,2007.01 +2004-06-24,2020.109985,2032.209961,2013.780029,2015.569946,1685690000,2015.569946,2022.99 +2004-06-25,2016.73999,2033.869995,2015.569946,2025.469971,1972100000,2025.469971,2024.72 +2004-06-28,2038.97998,2039.930054,2013.72998,2019.819946,1611080000,2019.819946,2026.83 +2004-06-29,2017.349976,2037.599976,2017.349976,2034.930054,1581530000,2034.930054,2027.47 +2004-06-30,2038.339966,2055.649902,2031.880005,2047.790039,1754160000,2047.790039,2043.76 +2004-07-01,2045.530029,2045.530029,2006.670044,2015.550049,1739310000,2015.550049,2026.1 +2004-07-02,2014.089966,2014.73999,1996.609985,2006.660034,1200230000,2006.660034,2005.67 +2004-07-06,1994.699951,1995.400024,1958.689941,1963.430054,1927550000,1963.430054,1977.04 +2004-07-07,1961.219971,1976.920044,1960.780029,1966.079956,1762310000,1966.079956,1968.85 +2004-07-08,1951.790039,1964.47998,1934.569946,1935.319946,1789150000,1935.319946,1949.52 +2004-07-09,1946.48999,1961.109985,1940.219971,1946.329956,1388750000,1946.329956,1950.66 +2004-07-12,1936.170044,1941.23999,1921.400024,1936.920044,1504000000,1936.920044,1931.32 +2004-07-13,1940.310059,1945.170044,1930.589966,1931.660034,1499660000,1931.660034,1937.88 +2004-07-14,1913.72998,1937.680054,1908.97998,1914.880005,1461800000,1914.880005,1923.33 +2004-07-15,1920.140015,1925.76001,1910.130005,1912.709961,1669940000,1912.709961,1917.95 +2004-07-16,1926.189941,1926.189941,1882.930054,1883.150024,2099400000,1883.150024,1904.56 +2004-07-19,1889.060059,1893.800049,1870.140015,1883.829956,1774620000,1883.829956,1881.97 +2004-07-20,1886.689941,1917.069946,1885.800049,1917.069946,1628240000,1917.069946,1901.43 +2004-07-21,1933.02002,1933.030029,1874.369995,1874.369995,2109750000,1874.369995,1903.7 +2004-07-22,1872.430054,1892.97998,1853.579956,1889.060059,1964570000,1889.060059,1873.28 +2004-07-23,1874.459961,1874.459961,1846.550049,1849.089966,1697910000,1849.089966,1860.51 +2004-07-26,1852.420044,1860.119995,1829.060059,1839.02002,1667060000,1839.02002,1844.59 +2004-07-27,1844.280029,1872.170044,1843.040039,1869.099976,1769400000,1869.099976,1857.61 +2004-07-28,1861.369995,1869.00,1832.119995,1858.26001,1847380000,1858.26001,1850.56 +2004-07-29,1871.540039,1885.01001,1867.619995,1881.060059,1703350000,1881.060059,1876.32 +2004-07-30,1878.540039,1896.310059,1876.310059,1887.359985,1507320000,1887.359985,1886.31 +2004-08-02,1874.930054,1893.130005,1869.660034,1892.089966,1533970000,1892.089966,1881.4 +2004-08-03,1887.140015,1887.569946,1859.170044,1859.420044,1494480000,1859.420044,1873.37 +2004-08-04,1850.780029,1864.800049,1842.199951,1855.060059,1659390000,1855.060059,1853.5 +2004-08-05,1856.98999,1859.77002,1820.209961,1821.630005,1574660000,1821.630005,1839.99 +2004-08-06,1805.949951,1806.280029,1775.569946,1776.890015,1692260000,1776.890015,1790.92 +2004-08-09,1782.349976,1787.439941,1774.47998,1774.640015,1263490000,1774.640015,1780.96 +2004-08-10,1782.300049,1808.699951,1782.26001,1808.699951,1468460000,1808.699951,1795.48 +2004-08-11,1778.430054,1786.650024,1760.50,1782.420044,1794260000,1782.420044,1773.58 +2004-08-12,1770.680054,1774.680054,1751.949951,1752.48999,1632660000,1752.48999,1763.32 +2004-08-13,1762.459961,1768.630005,1750.819946,1757.219971,1347750000,1757.219971,1759.72 +2004-08-16,1759.579956,1789.48999,1759.579956,1782.839966,1289730000,1782.839966,1774.53 +2004-08-17,1792.26001,1804.589966,1791.949951,1795.25,1390280000,1795.25,1798.27 +2004-08-18,1787.660034,1831.369995,1784.599976,1831.369995,1575050000,1831.369995,1807.98 +2004-08-19,1825.910034,1829.130005,1811.680054,1819.890015,1416730000,1819.890015,1820.41 +2004-08-20,1819.540039,1843.119995,1815.920044,1838.02002,1342650000,1838.02002,1829.52 +2004-08-23,1843.790039,1848.119995,1835.109985,1838.699951,1224660000,1838.699951,1841.61 +2004-08-24,1846.930054,1850.290039,1828.51001,1836.890015,1301090000,1836.890015,1839.4 +2004-08-25,1836.719971,1861.790039,1830.300049,1860.719971,1320640000,1860.719971,1846.05 +2004-08-26,1855.77002,1860.390015,1848.880005,1852.920044,1183830000,1852.920044,1854.64 +2004-08-27,1855.030029,1866.25,1854.77002,1862.089966,1011070000,1862.089966,1860.51 +2004-08-30,1855.780029,1855.780029,1836.469971,1836.48999,1007640000,1836.48999,1846.13 +2004-08-31,1837.540039,1842.150024,1819.619995,1838.099976,1298910000,1838.099976,1830.89 +2004-09-01,1833.369995,1859.439941,1833.329956,1850.410034,1426350000,1850.410034,1846.38 +2004-09-02,1848.030029,1876.23999,1846.949951,1873.430054,1208770000,1873.430054,1861.59 +2004-09-03,1857.609985,1867.459961,1840.939941,1844.47998,1244610000,1844.47998,1854.2 +2004-09-07,1856.00,1865.430054,1847.47998,1858.560059,1320700000,1858.560059,1856.46 +2004-09-08,1855.25,1870.040039,1850.050049,1850.640015,1442540000,1850.640015,1860.05 +2004-09-09,1858.51001,1875.390015,1849.369995,1869.650024,1663790000,1869.650024,1862.38 +2004-09-10,1870.329956,1895.780029,1863.459961,1894.310059,1606650000,1894.310059,1879.62 +2004-09-13,1900.170044,1919.209961,1897.72998,1910.380005,1741080000,1910.380005,1908.47 +2004-09-14,1909.199951,1917.73999,1901.77002,1915.400024,1509260000,1915.400024,1909.76 +2004-09-15,1908.380005,1908.380005,1892.079956,1896.52002,1575500000,1896.52002,1900.23 +2004-09-16,1898.829956,1914.380005,1898.359985,1904.079956,1325500000,1904.079956,1906.37 +2004-09-17,1907.01001,1911.00,1896.670044,1910.089966,1640370000,1910.089966,1903.84 +2004-09-20,1903.02002,1921.50,1900.23999,1908.069946,1565540000,1908.069946,1910.87 +2004-09-21,1913.130005,1925.849976,1909.430054,1921.180054,1531560000,1921.180054,1917.64 +2004-09-22,1910.22998,1910.22998,1884.849976,1885.709961,1588290000,1885.709961,1897.54 +2004-09-23,1887.02002,1894.670044,1883.319946,1886.430054,1396810000,1886.430054,1888.99 +2004-09-24,1888.890015,1897.420044,1879.47998,1879.47998,1360090000,1879.47998,1888.45 +2004-09-27,1871.160034,1871.939941,1858.880005,1859.880005,1316790000,1859.880005,1865.41 +2004-09-28,1865.880005,1873.859985,1852.589966,1869.869995,1536980000,1869.869995,1863.22 +2004-09-29,1870.609985,1894.060059,1869.949951,1893.939941,1637280000,1893.939941,1882.01 +2004-09-30,1892.599976,1902.25,1887.680054,1896.839966,1656620000,1896.839966,1894.97 +2004-10-01,1909.589966,1942.22998,1908.569946,1942.199951,1820300000,1942.199951,1925.4 +2004-10-04,1954.589966,1965.76001,1950.170044,1952.400024,1854970000,1952.400024,1957.97 +2004-10-05,1950.22998,1960.900024,1946.859985,1955.50,1709600000,1955.50,1953.88 +2004-10-06,1953.910034,1971.040039,1947.23999,1971.030029,1922870000,1971.030029,1959.14 +2004-10-07,1967.369995,1970.26001,1948.030029,1948.52002,1734970000,1948.52002,1959.15 +2004-10-08,1940.670044,1949.339966,1917.719971,1919.969971,1668940000,1919.969971,1933.53 +2004-10-11,1924.410034,1930.660034,1920.76001,1928.76001,1173820000,1928.76001,1925.71 +2004-10-12,1913.699951,1929.97998,1904.109985,1925.170044,1508390000,1925.170044,1917.04 +2004-10-13,1944.959961,1948.01001,1914.459961,1920.530029,1776120000,1920.530029,1931.23 +2004-10-14,1920.579956,1921.819946,1900.77002,1903.02002,1590290000,1903.02002,1911.29 +2004-10-15,1907.930054,1923.920044,1899.329956,1911.50,1648280000,1911.50,1911.63 +2004-10-18,1909.780029,1936.52002,1904.50,1936.52002,1505000000,1936.52002,1920.51 +2004-10-19,1944.410034,1952.849976,1922.599976,1922.900024,1713330000,1922.900024,1937.72 +2004-10-20,1920.060059,1934.319946,1910.829956,1932.969971,1650470000,1932.969971,1922.57 +2004-10-21,1940.109985,1957.47998,1933.00,1953.619995,2006000000,1953.619995,1945.24 +2004-10-22,1952.359985,1952.540039,1914.390015,1915.140015,1737960000,1915.140015,1933.47 +2004-10-25,1911.079956,1920.709961,1905.910034,1914.040039,1603830000,1914.040039,1913.31 +2004-10-26,1915.150024,1928.800049,1905.48999,1928.790039,1812550000,1928.790039,1917.15 +2004-10-27,1928.00,1971.280029,1926.25,1969.98999,2075920000,1969.98999,1948.77 +2004-10-28,1963.359985,1980.359985,1959.569946,1975.73999,1821820000,1975.73999,1969.96 +2004-10-29,1974.550049,1984.180054,1963.829956,1974.98999,1639950000,1974.98999,1974.01 +2004-11-01,1975.47998,1983.910034,1969.319946,1979.869995,1522820000,1979.869995,1976.61 +2004-11-02,1981.469971,2002.930054,1978.640015,1984.790039,1845080000,1984.790039,1990.79 +2004-11-03,2014.449951,2020.030029,1992.699951,2004.329956,1957400000,2004.329956,2006.36 +2004-11-04,1998.150024,2023.719971,1992.069946,2023.630005,1823490000,2023.630005,2007.89 +2004-11-05,2035.040039,2046.920044,2025.630005,2038.939941,1908970000,2038.939941,2036.28 +2004-11-08,2038.219971,2044.530029,2033.790039,2039.25,1609270000,2039.25,2039.16 +2004-11-09,2039.030029,2049.77002,2034.410034,2043.329956,1692200000,2043.329956,2042.09 +2004-11-10,2039.579956,2047.25,2032.369995,2034.560059,1853460000,2034.560059,2039.81 +2004-11-11,2041.339966,2061.399902,2039.73999,2061.27002,1764760000,2061.27002,2050.57 +2004-11-12,2065.320068,2085.340088,2056.409912,2085.340088,2004310000,2085.340088,2070.88 +2004-11-15,2082.590088,2094.129883,2078.840088,2094.090088,1888260000,2094.090088,2086.48 +2004-11-16,2087.070068,2087.300049,2073.350098,2078.620117,1901080000,2078.620117,2080.33 +2004-11-17,2090.939941,2112.179932,2090.719971,2099.679932,2223370000,2099.679932,2101.45 +2004-11-18,2096.189941,2105.389893,2089.47998,2104.280029,1915430000,2104.280029,2097.43 +2004-11-19,2100.449951,2102.600098,2070.629883,2070.629883,2033710000,2070.629883,2086.61 +2004-11-22,2066.340088,2085.189941,2052.800049,2085.189941,1897960000,2085.189941,2068.99 +2004-11-23,2082.469971,2092.02002,2068.97998,2084.280029,2057620000,2084.280029,2080.5 +2004-11-24,2091.790039,2103.800049,2090.199951,2102.540039,1638170000,2102.540039,2097 +2004-11-26,2101.810059,2110.379883,2101.810059,2101.969971,667760000,2101.969971,2106.09 +2004-11-29,2110.909912,2117.889893,2090.350098,2106.870117,1844330000,2106.870117,2104.12 +2004-11-30,2104.669922,2107.449951,2096.810059,2096.810059,1878760000,2096.810059,2102.13 +2004-12-01,2104.580078,2138.320068,2104.580078,2138.22998,2281640000,2138.22998,2121.45 +2004-12-02,2133.949951,2156.139893,2131.649902,2143.570068,2401610000,2143.570068,2143.89 +2004-12-03,2153.290039,2164.629883,2145.719971,2147.959961,2410930000,2147.959961,2155.17 +2004-12-06,2145.429932,2157.429932,2138.209961,2151.25,2150250000,2151.25,2147.82 +2004-12-07,2154.129883,2161.300049,2114.649902,2114.659912,2671520000,2114.659912,2137.97 +2004-12-08,2118.139893,2130.76001,2110.570068,2126.110107,2390860000,2126.110107,2120.67 +2004-12-09,2109.550049,2134.22998,2097.860107,2129.01001,2284150000,2129.01001,2116.05 +2004-12-10,2121.149902,2134.600098,2120.330078,2128.070068,1794840000,2128.070068,2127.47 +2004-12-13,2141.199951,2148.50,2132.189941,2148.50,2070980000,2148.50,2140.34 +2004-12-14,2145.050049,2163.50,2145.050049,2159.840088,2228670000,2159.840088,2154.28 +2004-12-15,2159.679932,2171.27002,2151.310059,2162.550049,2337590000,2162.550049,2161.29 +2004-12-16,2159.959961,2164.800049,2138.810059,2146.149902,2396220000,2146.149902,2151.81 +2004-12-17,2142.709961,2150.850098,2135.050049,2135.199951,2423080000,2135.199951,2142.95 +2004-12-20,2142.209961,2154.47998,2124.219971,2127.850098,1991460000,2127.850098,2139.35 +2004-12-21,2134.75,2151.709961,2133.340088,2150.909912,1972860000,2150.909912,2142.53 +2004-12-22,2145.98999,2163.47998,2145.179932,2157.030029,1802760000,2157.030029,2154.33 +2004-12-23,2153.310059,2168.780029,2153.310059,2160.620117,1430770000,2160.620117,2161.05 +2004-12-27,2168.820068,2171.939941,2147.590088,2154.219971,1478700000,2154.219971,2159.77 +2004-12-28,2156.75,2177.189941,2156.530029,2177.189941,1587550000,2177.189941,2166.86 +2004-12-29,2170.98999,2182.330078,2170.98999,2177.00,1503880000,2177.00,2176.66 +2004-12-30,2177.469971,2182.370117,2176.399902,2178.340088,1403140000,2178.340088,2179.39 +2004-12-31,2178.97998,2185.560059,2174.629883,2175.439941,1366460000,2175.439941,2180.09 +2005-01-03,2184.75,2191.600098,2148.719971,2152.149902,2193130000,2152.149902,2170.16 +2005-01-04,2158.310059,2159.639893,2100.560059,2107.860107,2690460000,2107.860107,2130.1 +2005-01-05,2102.899902,2116.75,2091.23999,2091.23999,2375380000,2091.23999,2103.99 +2005-01-06,2098.51001,2103.899902,2088.030029,2090.00,2174220000,2090.00,2095.96 +2005-01-07,2099.949951,2103.389893,2076.689941,2088.610107,2191910000,2088.610107,2090.04 +2005-01-10,2087.620117,2111.429932,2086.659912,2097.040039,2098270000,2097.040039,2099.04 +2005-01-11,2089.070068,2090.620117,2072.620117,2079.620117,2210240000,2079.620117,2081.62 +2005-01-12,2089.699951,2093.439941,2066.790039,2092.530029,2257670000,2092.530029,2080.11 +2005-01-13,2093.540039,2094.800049,2067.939941,2070.560059,2111610000,2070.560059,2081.37 +2005-01-14,2079.469971,2088.580078,2075.469971,2087.909912,2084860000,2087.909912,2082.03 +2005-01-18,2081.860107,2106.189941,2078.040039,2106.040039,1983840000,2106.040039,2092.11 +2005-01-19,2105.73999,2105.840088,2072.199951,2073.590088,2217700000,2073.590088,2089.02 +2005-01-20,2056.379883,2065.590088,2045.880005,2045.880005,2231360000,2045.880005,2055.74 +2005-01-21,2053.149902,2058.00,2032.880005,2034.27002,2043770000,2034.27002,2045.44 +2005-01-24,2040.130005,2043.969971,2008.680054,2008.699951,2134680000,2008.699951,2026.33 +2005-01-25,2022.079956,2037.180054,2017.579956,2019.949951,2003630000,2019.949951,2027.38 +2005-01-26,2034.689941,2049.340088,2028.189941,2046.089966,2105070000,2046.089966,2038.77 +2005-01-27,2042.77002,2053.939941,2036.089966,2047.150024,2106220000,2047.150024,2045.01 +2005-01-28,2052.540039,2055.129883,2024.359985,2035.829956,2098150000,2035.829956,2039.74 +2005-01-31,2053.469971,2063.179932,2053.469971,2062.409912,1823800000,2062.409912,2058.32 +2005-02-01,2063.27002,2071.52002,2058.659912,2068.699951,1904570000,2068.699951,2065.09 +2005-02-02,2074.060059,2079.580078,2064.199951,2075.060059,1965550000,2075.060059,2071.89 +2005-02-03,2065.439941,2066.929932,2049.25,2057.639893,1962750000,2057.639893,2058.09 +2005-02-04,2056.469971,2086.719971,2056.290039,2086.659912,1941510000,2086.659912,2071.51 +2005-02-07,2086.550049,2091.169922,2075.409912,2082.030029,1698460000,2082.030029,2083.29 +2005-02-08,2082.110107,2095.639893,2080.419922,2086.679932,1943560000,2086.679932,2088.03 +2005-02-09,2088.52002,2089.379883,2051.00,2052.550049,1958810000,2052.550049,2070.19 +2005-02-10,2058.530029,2059.649902,2040.040039,2053.100098,2085500000,2053.100098,2049.84 +2005-02-11,2048.959961,2081.47998,2039.719971,2076.659912,2163630000,2076.659912,2060.6 +2005-02-14,2076.75,2085.120117,2074.810059,2082.909912,1639640000,2082.909912,2079.97 +2005-02-15,2083.639893,2103.449951,2081.459961,2089.209961,2071590000,2089.209961,2092.45 +2005-02-16,2082.459961,2093.370117,2079.370117,2087.429932,1865070000,2087.429932,2086.37 +2005-02-17,2088.669922,2093.679932,2061.340088,2061.340088,1950460000,2061.340088,2077.51 +2005-02-18,2065.149902,2068.889893,2056.199951,2058.620117,1614160000,2058.620117,2062.54 +2005-02-22,2046.180054,2064.669922,2030.170044,2030.319946,2056220000,2030.319946,2047.42 +2005-02-23,2039.550049,2040.839966,2024.640015,2031.25,1878450000,2031.25,2032.74 +2005-02-24,2028.430054,2051.810059,2023.00,2051.699951,2031880000,2051.699951,2037.41 +2005-02-25,2050.48999,2065.399902,2047.22998,2065.399902,1771200000,2065.399902,2056.31 +2005-02-28,2058.280029,2066.530029,2038.77002,2051.719971,2130140000,2051.719971,2052.65 +2005-03-01,2057.469971,2073.73999,2057.189941,2071.25,1941180000,2071.25,2065.46 +2005-03-02,2060.300049,2084.149902,2057.219971,2067.50,2004470000,2067.50,2070.68 +2005-03-03,2073.330078,2074.709961,2047.920044,2058.399902,1895880000,2058.399902,2061.32 +2005-03-04,2071.149902,2078.139893,2064.929932,2070.610107,1829190000,2070.610107,2071.53 +2005-03-07,2073.899902,2100.570068,2073.820068,2090.209961,1949190000,2090.209961,2087.2 +2005-03-08,2087.110107,2095.73999,2072.590088,2073.550049,1696700000,2073.550049,2084.17 +2005-03-09,2070.850098,2079.370117,2060.22998,2061.290039,1895520000,2061.290039,2069.8 +2005-03-10,2065.090088,2067.209961,2042.02002,2059.719971,1825790000,2059.719971,2054.61 +2005-03-11,2063.560059,2069.399902,2036.410034,2041.599976,1792090000,2041.599976,2052.9 +2005-03-14,2043.640015,2051.040039,2037.410034,2051.040039,1707720000,2051.040039,2044.23 +2005-03-15,2057.169922,2059.070068,2034.410034,2034.97998,1838790000,2034.97998,2046.74 +2005-03-16,2028.290039,2037.959961,2011.670044,2015.75,1969690000,2015.75,2024.82 +2005-03-17,2016.910034,2023.670044,2010.52002,2016.420044,1745120000,2016.420044,2017.1 +2005-03-18,2018.410034,2020.400024,1999.97998,2007.790039,2106980000,2007.790039,2010.19 +2005-03-21,2008.160034,2011.390015,1993.76001,2007.51001,1611000000,2007.51001,2002.58 +2005-03-22,2007.719971,2017.660034,1988.859985,1989.339966,1805950000,1989.339966,2003.26 +2005-03-23,1985.48999,1999.430054,1985.219971,1990.219971,1741150000,1990.219971,1992.33 +2005-03-24,1997.47998,2008.630005,1991.060059,1991.060059,1697930000,1991.060059,1999.85 +2005-03-28,1998.76001,2005.48999,1992.52002,1992.52002,1487620000,1992.52002,1999.01 +2005-03-29,1990.27002,2002.650024,1968.579956,1973.880005,1797840000,1973.880005,1985.61 +2005-03-30,1980.069946,2005.670044,1980.069946,2005.670044,1753610000,2005.670044,1992.87 +2005-03-31,2005.709961,2006.619995,1994.800049,1999.22998,1686970000,1999.22998,2000.71 +2005-04-01,2009.089966,2014.72998,1982.189941,1984.810059,1869690000,1984.810059,1998.46 +2005-04-04,1983.810059,1995.800049,1972.069946,1991.069946,1589310000,1991.069946,1983.93 +2005-04-05,1994.380005,2002.349976,1991.880005,1999.319946,1647510000,1999.319946,1997.11 +2005-04-06,2004.25,2017.079956,1996.910034,1999.140015,1746400000,1999.140015,2006.99 +2005-04-07,1999.609985,2018.790039,1998.140015,2018.790039,1714270000,2018.790039,2008.47 +2005-04-08,2018.420044,2021.819946,1999.329956,1999.349976,1516340000,1999.349976,2010.57 +2005-04-11,2004.160034,2006.23999,1991.209961,1992.119995,1382490000,1992.119995,1998.72 +2005-04-12,1988.329956,2007.23999,1970.01001,2005.400024,1931870000,2005.400024,1988.63 +2005-04-13,2000.459961,2001.300049,1972.099976,1974.369995,1705450000,1974.369995,1986.7 +2005-04-14,1974.180054,1975.420044,1946.579956,1946.709961,1930060000,1946.709961,1961 +2005-04-15,1932.959961,1940.150024,1906.709961,1908.150024,2314620000,1908.150024,1923.43 +2005-04-18,1906.430054,1921.689941,1904.27002,1912.920044,1840360000,1912.920044,1912.98 +2005-04-19,1922.819946,1933.209961,1918.150024,1932.359985,1792830000,1932.359985,1925.68 +2005-04-20,1944.640015,1945.599976,1912.349976,1913.76001,2004950000,1913.76001,1928.97 +2005-04-21,1931.849976,1962.410034,1928.52002,1962.410034,1951490000,1962.410034,1945.47 +2005-04-22,1953.579956,1953.77002,1921.380005,1932.189941,1802730000,1932.189941,1937.58 +2005-04-25,1942.02002,1954.869995,1938.449951,1950.780029,1442420000,1950.780029,1946.66 +2005-04-26,1943.75,1958.579956,1927.439941,1927.439941,1670040000,1927.439941,1943.01 +2005-04-27,1919.420044,1937.150024,1913.140015,1930.430054,1764210000,1930.430054,1925.15 +2005-04-28,1922.030029,1927.310059,1904.079956,1904.180054,1861340000,1904.180054,1915.7 +2005-04-29,1917.640015,1921.77002,1889.829956,1921.650024,2039550000,1921.650024,1905.8 +2005-05-02,1923.22998,1933.420044,1916.030029,1928.650024,1547750000,1928.650024,1924.73 +2005-05-03,1924.780029,1944.530029,1924.780029,1933.069946,1868140000,1933.069946,1934.66 +2005-05-04,1937.790039,1963.26001,1935.23999,1962.22998,1877820000,1962.22998,1949.25 +2005-05-05,1960.380005,1969.290039,1951.48999,1961.800049,1719880000,1961.800049,1960.39 +2005-05-06,1972.660034,1973.50,1960.76001,1967.349976,1511120000,1967.349976,1967.13 +2005-05-09,1967.73999,1979.670044,1960.27002,1979.670044,1441010000,1979.670044,1969.97 +2005-05-10,1968.079956,1971.25,1957.290039,1962.77002,1595520000,1962.77002,1964.27 +2005-05-11,1966.060059,1972.52002,1943.890015,1971.550049,1716160000,1971.550049,1958.21 +2005-05-12,1970.800049,1982.199951,1956.449951,1963.880005,1783430000,1963.880005,1969.32 +2005-05-13,1978.280029,1990.00,1964.77002,1976.780029,1878980000,1976.780029,1977.39 +2005-05-16,1976.380005,1994.469971,1973.670044,1994.430054,1390290000,1994.430054,1984.07 +2005-05-17,1986.160034,2004.150024,1980.939941,2004.150024,1520510000,2004.150024,1992.54 +2005-05-18,2008.630005,2034.300049,2007.199951,2030.650024,1957880000,2030.650024,2020.75 +2005-05-19,2032.089966,2042.680054,2030.050049,2042.579956,1700580000,2042.579956,2036.37 +2005-05-20,2040.630005,2046.420044,2033.349976,2046.420044,1492720000,2046.420044,2039.89 +2005-05-23,2045.689941,2062.949951,2045.689941,2056.649902,1620130000,2056.649902,2054.32 +2005-05-24,2052.280029,2062.52002,2049.77002,2061.620117,1695940000,2061.620117,2056.15 +2005-05-25,2055.780029,2055.780029,2041.949951,2050.120117,1493000000,2050.120117,2048.86 +2005-05-26,2057.98999,2072.540039,2057.800049,2071.23999,1596460000,2071.23999,2065.17 +2005-05-27,2068.530029,2076.800049,2064.98999,2075.72998,1237350000,2075.72998,2070.9 +2005-05-31,2073.919922,2076.01001,2065.02002,2068.219971,1578740000,2068.219971,2070.52 +2005-06-01,2067.22998,2095.540039,2067.22998,2087.860107,1779710000,2087.860107,2081.39 +2005-06-02,2081.689941,2097.800049,2081.689941,2097.800049,1746620000,2097.800049,2089.74 +2005-06-03,2094.179932,2095.98999,2069.169922,2071.429932,1637900000,2071.429932,2082.58 +2005-06-06,2072.360107,2078.610107,2066.360107,2075.76001,1477150000,2075.76001,2072.49 +2005-06-07,2079.060059,2095.959961,2067.139893,2067.159912,1846530000,2067.159912,2081.55 +2005-06-08,2073.209961,2074.610107,2057.580078,2060.179932,1602540000,2060.179932,2066.1 +2005-06-09,2059.580078,2077.469971,2052.959961,2076.909912,1666670000,2076.909912,2065.21 +2005-06-10,2076.25,2076.25,2055.939941,2063.00,1449380000,2063.00,2066.09 +2005-06-13,2059.959961,2078.26001,2058.719971,2068.959961,1432130000,2068.959961,2068.49 +2005-06-14,2068.040039,2074.780029,2064.080078,2069.040039,1405850000,2069.040039,2069.43 +2005-06-15,2076.72998,2079.129883,2053.389893,2074.919922,1672670000,2074.919922,2066.26 +2005-06-16,2076.27002,2089.51001,2073.290039,2089.149902,1793020000,2089.149902,2081.4 +2005-06-17,2098.330078,2098.530029,2085.23999,2090.110107,1993280000,2090.110107,2091.89 +2005-06-20,2081.050049,2096.77002,2076.419922,2088.129883,1408110000,2088.129883,2086.59 +2005-06-21,2087.629883,2095.689941,2083.590088,2091.070068,1557480000,2091.070068,2089.64 +2005-06-22,2097.050049,2102.75,2083.76001,2092.030029,1668440000,2092.030029,2093.26 +2005-06-23,2093.909912,2106.570068,2070.570068,2070.659912,2009480000,2070.659912,2088.57 +2005-06-24,2070.330078,2071.52002,2050.76001,2053.27002,2151000000,2053.27002,2061.14 +2005-06-27,2050.300049,2054.469971,2039.689941,2045.199951,1448300000,2045.199951,2047.08 +2005-06-28,2051.77002,2072.580078,2050.97998,2069.889893,1584200000,2069.889893,2061.78 +2005-06-29,2074.439941,2076.02002,2066.449951,2068.889893,1640360000,2068.889893,2071.23 +2005-06-30,2072.050049,2076.159912,2056.23999,2056.959961,1731500000,2056.959961,2066.2 +2005-07-01,2060.969971,2064.810059,2053.060059,2057.370117,1176200000,2057.370117,2058.94 +2005-07-05,2052.100098,2079.600098,2052.100098,2078.75,1440300000,2078.75,2065.85 +2005-07-06,2076.899902,2084.76001,2068.419922,2068.649902,1592080000,2068.649902,2076.59 +2005-07-07,2050.709961,2076.429932,2050.300049,2075.659912,1617860000,2075.659912,2063.36 +2005-07-08,2077.899902,2113.909912,2076.530029,2112.879883,1685280000,2112.879883,2095.22 +2005-07-11,2115.97998,2135.689941,2115.570068,2135.429932,1770800000,2135.429932,2125.63 +2005-07-12,2132.51001,2149.780029,2128.820068,2143.149902,1657520000,2143.149902,2139.3 +2005-07-13,2142.600098,2146.560059,2136.370117,2144.110107,1540000000,2144.110107,2141.47 +2005-07-14,2156.560059,2164.179932,2148.610107,2152.820068,1872310000,2152.820068,2156.4 +2005-07-15,2152.699951,2160.639893,2145.179932,2156.780029,1534960000,2156.780029,2152.91 +2005-07-18,2151.840088,2153.52002,2144.780029,2144.870117,1307270000,2144.870117,2149.15 +2005-07-19,2156.77002,2173.870117,2154.360107,2173.179932,1632670000,2173.179932,2164.12 +2005-07-20,2158.969971,2191.090088,2158.090088,2188.570068,1957070000,2188.570068,2174.59 +2005-07-21,2191.77002,2193.189941,2171.97998,2178.600098,2034880000,2178.600098,2182.58 +2005-07-22,2176.139893,2182.639893,2165.439941,2179.73999,1660360000,2179.73999,2174.04 +2005-07-25,2179.040039,2186.459961,2165.929932,2166.73999,1523020000,2166.73999,2176.19 +2005-07-26,2170.600098,2181.139893,2167.090088,2175.98999,1651840000,2175.98999,2174.11 +2005-07-27,2178.72998,2187.149902,2167.879883,2186.219971,1750070000,2186.219971,2177.51 +2005-07-28,2188.290039,2198.52002,2183.27002,2198.439941,1683870000,2198.439941,2190.9 +2005-07-29,2195.469971,2201.389893,2184.429932,2184.830078,1613950000,2184.830078,2192.91 +2005-08-01,2191.48999,2201.870117,2189.080078,2195.379883,1492680000,2195.379883,2195.48 +2005-08-02,2197.790039,2219.00,2197.790039,2218.149902,1735020000,2218.149902,2208.4 +2005-08-03,2211.090088,2219.909912,2209.399902,2216.810059,1752440000,2216.810059,2214.65 +2005-08-04,2208.330078,2209.370117,2190.300049,2191.320068,1591380000,2191.320068,2199.84 +2005-08-05,2189.419922,2195.100098,2175.909912,2177.909912,1471740000,2177.909912,2185.51 +2005-08-08,2182.98999,2185.560059,2163.50,2164.389893,1431010000,2164.389893,2174.53 +2005-08-09,2170.439941,2181.27002,2167.879883,2174.189941,1460470000,2174.189941,2174.57 +2005-08-10,2178.070068,2185.909912,2152.820068,2157.810059,1817680000,2157.810059,2169.36 +2005-08-11,2158.300049,2174.550049,2156.969971,2174.550049,1582090000,2174.550049,2165.76 +2005-08-12,2158.939941,2161.070068,2144.600098,2156.899902,1551410000,2156.899902,2152.84 +2005-08-15,2153.709961,2173.659912,2147.850098,2167.040039,1380460000,2167.040039,2160.76 +2005-08-16,2160.969971,2161.459961,2136.48999,2137.060059,1540320000,2137.060059,2148.97 +2005-08-17,2139.360107,2153.040039,2137.179932,2145.149902,1518010000,2145.149902,2145.11 +2005-08-18,2139.399902,2146.48999,2133.080078,2136.080078,1391780000,2136.080078,2139.79 +2005-08-19,2138.73999,2143.919922,2134.98999,2135.560059,1205270000,2135.560059,2139.45 +2005-08-22,2140.949951,2151.840088,2129.459961,2141.409912,1351650000,2141.409912,2140.65 +2005-08-23,2142.290039,2145.709961,2131.02002,2137.25,1341270000,2137.25,2138.36 +2005-08-24,2133.169922,2156.129883,2127.300049,2128.909912,1718580000,2128.909912,2141.71 +2005-08-25,2131.300049,2138.459961,2129.459961,2134.370117,1307580000,2134.370117,2133.96 +2005-08-26,2132.969971,2133.169922,2118.040039,2120.77002,1261130000,2120.77002,2125.6 +2005-08-29,2112.439941,2139.399902,2112.25,2137.649902,1268560000,2137.649902,2125.82 +2005-08-30,2130.879883,2132.209961,2118.27002,2129.76001,1436400000,2129.76001,2125.24 +2005-08-31,2130.810059,2152.090088,2124.080078,2152.090088,1631780000,2152.090088,2138.09 +2005-09-01,2150.030029,2157.320068,2142.320068,2147.899902,1623320000,2147.899902,2149.82 +2005-09-02,2150.52002,2152.219971,2139.280029,2141.070068,1130450000,2141.070068,2145.75 +2005-09-06,2147.310059,2167.100098,2147.310059,2166.860107,1403190000,2166.860107,2157.21 +2005-09-07,2164.139893,2172.389893,2158.610107,2172.030029,1480820000,2172.030029,2165.5 +2005-09-08,2165.719971,2173.850098,2161.290039,2166.030029,1578070000,2166.030029,2167.57 +2005-09-09,2168.899902,2177.22998,2164.409912,2175.51001,1617540000,2175.51001,2170.82 +2005-09-12,2176.469971,2186.830078,2175.22998,2182.830078,1723540000,2182.830078,2181.03 +2005-09-13,2177.949951,2185.889893,2167.830078,2171.75,1724570000,2171.75,2176.86 +2005-09-14,2173.620117,2174.01001,2149.189941,2149.330078,1698250000,2149.330078,2161.6 +2005-09-15,2153.75,2155.75,2142.72998,2146.149902,1744660000,2146.149902,2149.24 +2005-09-16,2153.75,2160.830078,2146.790039,2160.350098,2269030000,2160.350098,2153.81 +2005-09-19,2157.370117,2159.48999,2139.889893,2145.26001,1604140000,2145.26001,2149.69 +2005-09-20,2149.439941,2162.139893,2127.47998,2131.330078,1845670000,2131.330078,2144.81 +2005-09-21,2129.649902,2129.959961,2106.639893,2106.639893,1772370000,2106.639893,2118.3 +2005-09-22,2104.389893,2114.590088,2093.060059,2110.780029,1692930000,2110.780029,2103.83 +2005-09-23,2105.370117,2121.050049,2099.949951,2116.840088,1604120000,2116.840088,2110.5 +2005-09-26,2127.899902,2132.600098,2112.27002,2121.459961,1502410000,2121.459961,2122.44 +2005-09-27,2123.649902,2125.899902,2109.050049,2116.419922,1658660000,2116.419922,2117.47 +2005-09-28,2122.189941,2127.48999,2109.75,2115.399902,1703850000,2115.399902,2118.62 +2005-09-29,2114.969971,2141.429932,2107.699951,2141.219971,1801520000,2141.219971,2124.56 +2005-09-30,2140.169922,2151.689941,2138.22998,2151.689941,1610970000,2151.689941,2144.96 +2005-10-03,2152.699951,2162.790039,2152.590088,2155.429932,1794420000,2155.429932,2157.69 +2005-10-04,2156.26001,2167.00,2139.00,2139.360107,2005300000,2139.360107,2153 +2005-10-05,2139.159912,2139.600098,2103.02002,2103.02002,1923900000,2103.02002,2121.31 +2005-10-06,2104.919922,2110.830078,2069.040039,2084.080078,2107360000,2084.080078,2089.94 +2005-10-07,2091.120117,2097.419922,2082.439941,2090.350098,1444780000,2090.350098,2089.93 +2005-10-10,2091.679932,2093.22998,2078.110107,2078.919922,1379210000,2078.919922,2085.67 +2005-10-11,2084.379883,2085.610107,2058.189941,2061.090088,1851960000,2061.090088,2071.9 +2005-10-12,2055.439941,2064.659912,2032.790039,2037.469971,2014750000,2037.469971,2048.72 +2005-10-13,2033.859985,2051.22998,2025.579956,2047.219971,1777590000,2047.219971,2038.4 +2005-10-14,2054.50,2064.949951,2042.540039,2064.830078,1555430000,2064.830078,2053.74 +2005-10-17,2065.540039,2071.25,2054.189941,2070.300049,1266030000,2070.300049,2062.72 +2005-10-18,2069.320068,2072.50,2055.959961,2056.00,1460730000,2056.00,2064.23 +2005-10-19,2048.659912,2091.23999,2042.030029,2091.23999,1893300000,2091.23999,2066.64 +2005-10-20,2088.040039,2096.429932,2058.52002,2068.110107,1797930000,2068.110107,2077.47 +2005-10-21,2083.840088,2091.439941,2074.199951,2082.209961,1770700000,2082.209961,2082.82 +2005-10-24,2089.51001,2115.879883,2083.97998,2115.830078,1551470000,2115.830078,2099.93 +2005-10-25,2109.550049,2116.419922,2094.790039,2109.449951,1599120000,2109.449951,2105.6 +2005-10-26,2104.02002,2121.360107,2098.149902,2100.050049,1832000000,2100.050049,2109.76 +2005-10-27,2095.850098,2098.040039,2063.810059,2063.810059,1718600000,2063.810059,2080.93 +2005-10-28,2073.850098,2089.879883,2064.919922,2089.879883,1886560000,2089.879883,2077.4 +2005-10-31,2094.370117,2125.72998,2094.370117,2120.300049,1869760000,2120.300049,2110.05 +2005-11-01,2109.889893,2121.25,2108.860107,2114.050049,1903230000,2114.050049,2115.06 +2005-11-02,2110.949951,2144.560059,2110.870117,2144.310059,2173290000,2144.310059,2127.72 +2005-11-03,2157.300049,2169.97998,2153.199951,2160.219971,2346250000,2160.219971,2161.59 +2005-11-04,2165.100098,2172.679932,2156.600098,2169.429932,1699610000,2169.429932,2164.64 +2005-11-07,2174.25,2182.090088,2165.820068,2178.23999,1621120000,2178.23999,2173.96 +2005-11-08,2172.370117,2180.790039,2166.25,2172.070068,1599370000,2172.070068,2173.52 +2005-11-09,2171.22998,2182.899902,2166.159912,2175.810059,1594180000,2175.810059,2174.53 +2005-11-10,2175.02002,2196.75,2162.649902,2196.679932,1938030000,2196.679932,2179.7 +2005-11-11,2198.26001,2205.360107,2198.26001,2202.469971,1454900000,2202.469971,2201.81 +2005-11-14,2203.790039,2206.879883,2197.120117,2200.949951,1385360000,2200.949951,2202 +2005-11-15,2199.389893,2204.689941,2181.919922,2186.73999,1684810000,2186.73999,2193.3 +2005-11-16,2189.459961,2191.189941,2176.540039,2187.929932,1721760000,2187.929932,2183.86 +2005-11-17,2195.47998,2220.459961,2194.659912,2220.459961,1809860000,2220.459961,2207.56 +2005-11-18,2232.360107,2234.300049,2218.810059,2227.070068,1993850000,2227.070068,2226.56 +2005-11-21,2226.620117,2242.300049,2219.25,2241.669922,1661890000,2241.669922,2230.78 +2005-11-22,2235.300049,2257.77002,2232.73999,2253.560059,1856560000,2253.560059,2245.26 +2005-11-23,2251.370117,2269.300049,2250.399902,2259.97998,1585710000,2259.97998,2259.85 +2005-11-25,2262.429932,2264.129883,2256.449951,2263.01001,635420000,2263.01001,2260.29 +2005-11-28,2263.550049,2264.060059,2239.340088,2239.370117,1559380000,2239.370117,2251.7 +2005-11-29,2247.699951,2253.25,2232.540039,2232.709961,1753540000,2232.709961,2242.9 +2005-11-30,2232.50,2243.409912,2230.189941,2232.820068,1876080000,2232.820068,2236.8 +2005-12-01,2244.850098,2269.389893,2244.709961,2267.169922,2010420000,2267.169922,2257.05 +2005-12-02,2266.169922,2273.610107,2261.129883,2273.370117,1758510000,2273.370117,2267.37 +2005-12-05,2269.070068,2269.47998,2250.840088,2257.639893,1659920000,2257.639893,2260.16 +2005-12-06,2267.76001,2278.159912,2259.370117,2260.76001,1788200000,2260.76001,2268.77 +2005-12-07,2263.290039,2264.909912,2244.620117,2252.01001,1733530000,2252.01001,2254.77 +2005-12-08,2254.800049,2261.610107,2233.73999,2246.459961,1908360000,2246.459961,2247.68 +2005-12-09,2247.280029,2258.669922,2241.030029,2256.72998,1658570000,2256.72998,2249.85 +2005-12-12,2263.969971,2266.139893,2253.439941,2260.949951,1679280000,2260.949951,2259.79 +2005-12-13,2256.600098,2271.850098,2254.919922,2265.00,1873980000,2265.00,2263.39 +2005-12-14,2261.939941,2270.439941,2254.439941,2262.590088,1676210000,2262.590088,2262.44 +2005-12-15,2266.050049,2267.550049,2247.320068,2260.629883,1804630000,2260.629883,2257.44 +2005-12-16,2262.080078,2263.889893,2251.669922,2252.47998,2294480000,2252.47998,2257.78 +2005-12-19,2254.639893,2256.030029,2221.790039,2222.73999,1745530000,2222.73999,2238.91 +2005-12-20,2223.560059,2231.02002,2213.52002,2222.419922,1702920000,2222.419922,2222.27 +2005-12-21,2227.530029,2241.939941,2225.189941,2231.659912,1630030000,2231.659912,2233.56 +2005-12-22,2233.790039,2247.090088,2232.570068,2246.48999,1498880000,2246.48999,2239.83 +2005-12-23,2249.409912,2254.709961,2245.580078,2249.419922,978370000,2249.419922,2250.15 +2005-12-27,2253.050049,2259.679932,2226.620117,2226.889893,1250500000,2226.889893,2243.15 +2005-12-28,2230.360107,2233.540039,2221.409912,2228.939941,1221540000,2228.939941,2227.47 +2005-12-29,2229.600098,2232.889893,2216.97998,2218.159912,1185350000,2218.159912,2224.93 +2005-12-30,2209.030029,2209.969971,2200.51001,2205.320068,1284050000,2205.320068,2205.24 +2006-01-03,2216.530029,2249.679932,2189.909912,2243.73999,1998300000,2243.73999,2219.79 +2006-01-04,2246.959961,2265.280029,2246.070068,2263.459961,1887560000,2263.459961,2255.68 +2006-01-05,2264.929932,2277.560059,2264.50,2276.870117,1891750000,2276.870117,2271.03 +2006-01-06,2289.209961,2306.719971,2281.01001,2305.620117,2233640000,2305.620117,2293.86 +2006-01-09,2306.179932,2322.629883,2303.129883,2318.689941,1949140000,2318.689941,2312.88 +2006-01-10,2306.219971,2320.320068,2303.929932,2320.320068,1978160000,2320.320068,2312.13 +2006-01-11,2321.409912,2332.919922,2316.48999,2331.360107,2380600000,2331.360107,2324.7 +2006-01-12,2327.169922,2330.310059,2313.219971,2316.689941,2011460000,2316.689941,2321.77 +2006-01-13,2317.73999,2321.699951,2308.159912,2317.040039,1784410000,2317.040039,2314.93 +2006-01-17,2302.560059,2305.870117,2294.050049,2302.689941,1702260000,2302.689941,2299.96 +2006-01-18,2265.50,2285.939941,2264.080078,2279.639893,2276900000,2279.639893,2275.01 +2006-01-19,2291.689941,2311.709961,2289.820068,2301.810059,2308150000,2301.810059,2300.77 +2006-01-20,2300.360107,2300.72998,2245.199951,2247.699951,2348140000,2247.699951,2272.96 +2006-01-23,2255.310059,2256.23999,2241.02002,2248.469971,1902480000,2248.469971,2248.63 +2006-01-24,2256.129883,2269.439941,2256.030029,2265.25,2067470000,2265.25,2262.73 +2006-01-25,2275.300049,2275.300049,2253.060059,2260.649902,2188120000,2260.649902,2264.18 +2006-01-26,2274.850098,2284.070068,2264.850098,2283.00,2404920000,2283.00,2274.46 +2006-01-27,2293.370117,2314.360107,2289.469971,2304.22998,2331690000,2304.22998,2301.92 +2006-01-30,2306.23999,2313.97998,2304.75,2306.780029,1900730000,2306.780029,2309.36 +2006-01-31,2305.820068,2311.830078,2292.949951,2305.820068,2235900000,2305.820068,2302.39 +2006-02-01,2294.110107,2311.570068,2292.22998,2310.560059,2274610000,2310.560059,2301.9 +2006-02-02,2306.570068,2308.050049,2277.300049,2281.570068,2307830000,2281.570068,2292.68 +2006-02-03,2268.429932,2274.620117,2255.98999,2262.580078,2230020000,2262.580078,2265.31 +2006-02-06,2263.120117,2265.810059,2249.75,2258.800049,1769530000,2258.800049,2257.78 +2006-02-07,2255.939941,2265.540039,2239.51001,2244.959961,2117180000,2244.959961,2252.53 +2006-02-08,2260.219971,2268.719971,2246.97998,2266.97998,2181770000,2266.97998,2257.85 +2006-02-09,2273.77002,2284.52002,2254.26001,2255.870117,2321310000,2255.870117,2269.39 +2006-02-10,2255.77002,2266.439941,2235.409912,2261.879883,2017730000,2261.879883,2250.92 +2006-02-13,2252.040039,2254.310059,2232.679932,2239.810059,1662000000,2239.810059,2243.49 +2006-02-14,2243.540039,2266.820068,2237.469971,2262.169922,1805300000,2262.169922,2252.15 +2006-02-15,2259.040039,2277.129883,2255.100098,2276.429932,1783050000,2276.429932,2266.11 +2006-02-16,2281.879883,2294.629883,2278.060059,2294.629883,1940470000,2294.629883,2286.34 +2006-02-17,2291.72998,2291.76001,2279.629883,2282.360107,1948640000,2282.360107,2285.69 +2006-02-21,2283.52002,2284.820068,2256.75,2262.959961,1747180000,2262.959961,2270.79 +2006-02-22,2264.689941,2287.98999,2259.169922,2283.169922,1824110000,2283.169922,2273.58 +2006-02-23,2279.590088,2293.73999,2271.820068,2279.320068,1754200000,2279.320068,2282.78 +2006-02-24,2278.27002,2287.860107,2272.780029,2287.040039,1583980000,2287.040039,2280.32 +2006-02-27,2291.47998,2313.530029,2291.23999,2307.179932,1714420000,2307.179932,2302.39 +2006-02-28,2300.959961,2305.620117,2276.73999,2281.389893,2120560000,2281.389893,2291.18 +2006-03-01,2288.149902,2315.949951,2285.639893,2314.639893,2190420000,2314.639893,2300.79 +2006-03-02,2305.530029,2316.929932,2299.76001,2311.110107,2089100000,2311.110107,2308.34 +2006-03-03,2299.100098,2324.919922,2297.090088,2302.600098,2389040000,2302.600098,2311.01 +2006-03-06,2306.659912,2309.51001,2281.370117,2286.030029,2112280000,2286.030029,2295.44 +2006-03-07,2280.080078,2280.080078,2259.639893,2268.379883,1908310000,2268.379883,2269.86 +2006-03-08,2260.870117,2275.129883,2248.649902,2267.459961,2084040000,2267.459961,2261.89 +2006-03-09,2272.26001,2279.280029,2249.560059,2249.719971,1957560000,2249.719971,2264.42 +2006-03-10,2251.810059,2266.98999,2239.540039,2262.040039,1752700000,2262.040039,2253.27 +2006-03-13,2269.439941,2280.199951,2263.679932,2267.030029,1649550000,2267.030029,2271.94 +2006-03-14,2264.25,2296.919922,2264.23999,2295.899902,1911750000,2295.899902,2280.58 +2006-03-15,2301.169922,2312.48999,2293.060059,2311.840088,2090520000,2311.840088,2302.78 +2006-03-16,2319.110107,2323.790039,2299.550049,2299.560059,2344240000,2299.560059,2311.67 +2006-03-17,2306.169922,2310.840088,2294.50,2306.47998,2540120000,2306.47998,2302.67 +2006-03-20,2311.929932,2317.129883,2305.590088,2314.110107,1943820000,2314.110107,2311.36 +2006-03-21,2312.899902,2332.949951,2292.550049,2294.22998,2360430000,2294.22998,2312.75 +2006-03-22,2283.389893,2305.439941,2282.379883,2303.350098,2116220000,2303.350098,2293.91 +2006-03-23,2300.169922,2305.169922,2287.899902,2300.149902,1963750000,2300.149902,2296.53 +2006-03-24,2304.73999,2316.149902,2300.370117,2312.820068,1928040000,2312.820068,2308.26 +2006-03-27,2312.469971,2319.929932,2310.02002,2315.580078,1850220000,2315.580078,2314.97 +2006-03-28,2315.610107,2327.830078,2299.560059,2304.459961,1997510000,2304.459961,2313.7 +2006-03-29,2309.939941,2344.669922,2308.409912,2337.780029,2375300000,2337.780029,2326.54 +2006-03-30,2340.22998,2353.139893,2330.840088,2340.820068,2160810000,2340.820068,2341.99 +2006-03-31,2345.530029,2348.889893,2334.540039,2339.790039,1851620000,2339.790039,2341.71 +2006-04-03,2352.23999,2357.530029,2334.600098,2336.73999,1952960000,2336.73999,2346.07 +2006-04-04,2337.949951,2350.699951,2332.669922,2345.360107,2082320000,2345.360107,2341.68 +2006-04-05,2349.820068,2361.909912,2341.659912,2359.75,2027440000,2359.75,2351.78 +2006-04-06,2358.919922,2366.560059,2347.639893,2361.169922,2141860000,2361.169922,2357.1 +2006-04-07,2367.320068,2375.449951,2336.709961,2339.02002,2002360000,2339.02002,2356.08 +2006-04-10,2340.389893,2343.590088,2326.469971,2333.27002,1840950000,2333.27002,2335.03 +2006-04-11,2337.879883,2339.790039,2302.189941,2310.350098,2098780000,2310.350098,2320.99 +2006-04-12,2309.389893,2318.050049,2308.330078,2314.679932,1536510000,2314.679932,2313.19 +2006-04-13,2314.320068,2333.030029,2310.120117,2326.110107,1516980000,2326.110107,2321.58 +2006-04-17,2325.560059,2332.669922,2299.419922,2311.159912,1776170000,2311.159912,2316.04 +2006-04-18,2318.27002,2357.459961,2318.27002,2356.139893,2252800000,2356.139893,2337.86 +2006-04-19,2358.870117,2370.929932,2350.040039,2370.879883,2077690000,2370.879883,2360.48 +2006-04-20,2368.73999,2375.540039,2354.070068,2362.550049,2125120000,2362.550049,2364.81 +2006-04-21,2371.649902,2371.649902,2333.50,2342.860107,2326080000,2342.860107,2352.57 +2006-04-24,2338.780029,2338.780029,2324.280029,2333.379883,2008130000,2333.379883,2331.53 +2006-04-25,2338.540039,2338.540039,2321.639893,2330.300049,2301780000,2330.300049,2330.09 +2006-04-26,2333.570068,2342.879883,2327.72998,2333.629883,2084230000,2333.629883,2335.3 +2006-04-27,2324.629883,2361.889893,2315.120117,2344.949951,2573560000,2344.949951,2338.51 +2006-04-28,2321.610107,2337.280029,2317.469971,2322.570068,2501760000,2322.570068,2327.38 +2006-05-01,2329.790039,2334.689941,2300.25,2304.790039,2076120000,2304.790039,2317.47 +2006-05-02,2311.72998,2313.929932,2302.800049,2309.840088,2070740000,2309.840088,2308.36 +2006-05-03,2311.199951,2312.600098,2295.030029,2303.969971,2127260000,2303.969971,2303.82 +2006-05-04,2307.379883,2326.820068,2307.379883,2323.899902,2054110000,2323.899902,2317.1 +2006-05-05,2335.959961,2344.370117,2332.679932,2342.570068,1989260000,2342.570068,2338.53 +2006-05-08,2342.409912,2352.560059,2339.459961,2344.98999,1726260000,2344.98999,2346.01 +2006-05-09,2339.709961,2343.620117,2334.169922,2338.25,1845230000,2338.25,2338.9 +2006-05-10,2332.820068,2338.25,2314.449951,2320.73999,2014270000,2320.73999,2326.35 +2006-05-11,2319.080078,2319.600098,2270.51001,2272.699951,2446770000,2272.699951,2295.06 +2006-05-12,2263.969971,2264.189941,2243.320068,2243.780029,2289510000,2243.780029,2253.76 +2006-05-15,2234.01001,2245.179932,2220.50,2238.52002,2006700000,2238.52002,2232.84 +2006-05-16,2239.00,2243.73999,2222.800049,2229.129883,1996620000,2229.129883,2233.27 +2006-05-17,2214.899902,2222.379883,2193.870117,2195.800049,2337800000,2195.800049,2208.13 +2006-05-18,2205.370117,2212.949951,2180.280029,2180.320068,2022640000,2180.320068,2196.61 +2006-05-19,2183.340088,2198.659912,2164.540039,2193.879883,2514380000,2193.879883,2181.6 +2006-05-22,2178.149902,2184.570068,2156.669922,2172.860107,2269960000,2172.860107,2170.62 +2006-05-23,2188.379883,2199.560059,2158.76001,2158.76001,2131750000,2158.76001,2179.16 +2006-05-24,2159.830078,2179.840088,2135.810059,2169.169922,2597020000,2169.169922,2157.83 +2006-05-25,2182.429932,2198.580078,2174.23999,2198.23999,2028960000,2198.23999,2186.41 +2006-05-26,2205.899902,2210.48999,2196.699951,2210.370117,1540700000,2210.370117,2203.59 +2006-05-30,2202.570068,2202.570068,2164.73999,2164.73999,1718660000,2164.73999,2183.66 +2006-05-31,2171.459961,2185.330078,2165.790039,2178.879883,2119060000,2178.879883,2175.56 +2006-06-01,2179.820068,2219.860107,2177.800049,2219.860107,2078740000,2219.860107,2198.83 +2006-06-02,2229.840088,2233.879883,2203.72998,2219.409912,1933380000,2219.409912,2218.8 +2006-06-05,2212.350098,2219.409912,2169.399902,2169.620117,1733250000,2169.620117,2194.4 +2006-06-06,2174.280029,2176.469971,2144.199951,2162.780029,2089540000,2162.780029,2160.33 +2006-06-07,2166.580078,2184.439941,2150.689941,2151.800049,1913870000,2151.800049,2167.56 +2006-06-08,2141.590088,2151.800049,2100.429932,2145.320068,2948100000,2145.320068,2126.11 +2006-06-09,2151.919922,2163.209961,2133.469971,2135.060059,1754740000,2135.060059,2148.34 +2006-06-12,2137.469971,2138.679932,2091.320068,2091.320068,1887720000,2091.320068,2115 +2006-06-13,2089.879883,2108.360107,2067.73999,2072.469971,2594500000,2072.469971,2088.05 +2006-06-14,2075.550049,2091.939941,2065.110107,2086.00,2090140000,2086.00,2078.53 +2006-06-15,2098.370117,2147.909912,2086.00,2144.149902,2201490000,2144.149902,2116.95 +2006-06-16,2140.51001,2144.149902,2122.780029,2129.949951,2428150000,2129.949951,2133.46 +2006-06-19,2136.600098,2138.77002,2104.379883,2110.419922,1681580000,2110.419922,2121.57 +2006-06-20,2110.919922,2126.719971,2103.77002,2107.060059,1572100000,2107.060059,2115.24 +2006-06-21,2109.219971,2152.560059,2107.060059,2141.199951,1854850000,2141.199951,2129.81 +2006-06-22,2138.969971,2141.199951,2113.590088,2122.97998,1644700000,2122.97998,2127.4 +2006-06-23,2120.300049,2137.429932,2110.810059,2121.469971,1614510000,2121.469971,2124.12 +2006-06-26,2126.459961,2135.709961,2121.469971,2133.669922,1392940000,2133.669922,2128.59 +2006-06-27,2134.580078,2139.429932,2098.76001,2100.25,1788170000,2100.25,2119.09 +2006-06-28,2105.939941,2112.620117,2090.780029,2111.840088,1591310000,2111.840088,2101.7 +2006-06-29,2121.50,2174.379883,2111.840088,2174.379883,2165390000,2174.379883,2143.11 +2006-06-30,2181.469971,2183.47998,2164.669922,2172.090088,2458840000,2172.090088,2174.07 +2006-07-03,2177.909912,2190.439941,2172.090088,2190.429932,788200000,2190.429932,2181.27 +2006-07-05,2174.689941,2190.429932,2147.120117,2153.340088,1586970000,2153.340088,2168.78 +2006-07-06,2156.300049,2168.540039,2148.209961,2155.090088,1585090000,2155.090088,2158.38 +2006-07-07,2146.889893,2155.090088,2126.639893,2130.060059,1759870000,2130.060059,2140.86 +2006-07-10,2135.959961,2142.360107,2109.179932,2116.929932,1561790000,2116.929932,2125.77 +2006-07-11,2110.419922,2129.469971,2095.689941,2128.860107,1971500000,2128.860107,2112.58 +2006-07-12,2121.709961,2128.860107,2090.22998,2090.23999,1776520000,2090.23999,2109.55 +2006-07-13,2076.389893,2090.23999,2054.100098,2054.110107,2022040000,2054.110107,2072.17 +2006-07-14,2053.879883,2056.530029,2027.109985,2037.349976,1779960000,2037.349976,2041.82 +2006-07-17,2034.76001,2050.649902,2028.300049,2037.719971,1504880000,2037.719971,2039.47 +2006-07-18,2043.180054,2052.530029,2012.780029,2043.219971,1996880000,2043.219971,2032.66 +2006-07-19,2037.680054,2086.070068,2037.099976,2080.709961,2304740000,2080.709961,2061.59 +2006-07-20,2083.830078,2084.23999,2038.709961,2039.420044,1951450000,2039.420044,2061.47 +2006-07-21,2035.26001,2035.780029,2014.069946,2020.390015,2346890000,2020.390015,2024.92 +2006-07-24,2030.48999,2061.840088,2030.48999,2061.840088,1975870000,2061.840088,2046.17 +2006-07-25,2060.379883,2080.110107,2055.340088,2073.899902,1913710000,2073.899902,2067.73 +2006-07-26,2066.459961,2083.959961,2053.639893,2070.459961,2073310000,2070.459961,2068.8 +2006-07-27,2082.570068,2093.139893,2052.02002,2054.469971,2120100000,2054.469971,2072.58 +2006-07-28,2065.280029,2094.949951,2065.060059,2094.139893,1803290000,2094.139893,2080.01 +2006-07-31,2087.860107,2098.23999,2082.620117,2091.469971,1582270000,2091.469971,2090.43 +2006-08-01,2080.340088,2080.340088,2052.75,2061.98999,1663070000,2061.98999,2066.55 +2006-08-02,2069.909912,2089.00,2069.580078,2078.810059,1755730000,2078.810059,2079.29 +2006-08-03,2064.560059,2099.810059,2060.909912,2092.340088,1818790000,2092.340088,2080.36 +2006-08-04,2107.830078,2119.01001,2068.800049,2085.050049,1832040000,2085.050049,2093.91 +2006-08-07,2079.449951,2079.449951,2064.939941,2072.50,1428170000,2072.50,2072.19 +2006-08-08,2079.52002,2083.899902,2054.129883,2060.850098,1889440000,2060.850098,2069.01 +2006-08-09,2085.560059,2097.76001,2056.77002,2060.280029,2074060000,2060.280029,2077.27 +2006-08-10,2052.97998,2076.350098,2048.219971,2071.73999,1730320000,2071.73999,2062.29 +2006-08-11,2066.22998,2066.22998,2049.840088,2057.709961,1423530000,2057.709961,2058.04 +2006-08-14,2073.01001,2092.659912,2067.689941,2069.040039,1480120000,2069.040039,2080.17 +2006-08-15,2092.48999,2115.01001,2089.600098,2115.01001,1755660000,2115.01001,2102.31 +2006-08-16,2127.060059,2149.540039,2120.110107,2149.540039,2474760000,2149.540039,2134.83 +2006-08-17,2144.300049,2168.110107,2141.560059,2157.610107,1919020000,2157.610107,2154.84 +2006-08-18,2157.139893,2165.469971,2138.449951,2163.949951,1683790000,2163.949951,2151.96 +2006-08-21,2151.909912,2153.530029,2140.810059,2147.75,1314000000,2147.75,2147.17 +2006-08-22,2145.310059,2162.679932,2140.629883,2150.02002,1555940000,2150.02002,2151.65 +2006-08-23,2152.909912,2160.110107,2126.75,2134.659912,1457180000,2134.659912,2143.43 +2006-08-24,2142.340088,2144.330078,2122.649902,2137.110107,1404360000,2137.110107,2133.49 +2006-08-25,2132.169922,2152.919922,2129.25,2140.290039,1282510000,2140.290039,2141.08 +2006-08-28,2140.52002,2164.219971,2139.570068,2160.699951,1333860000,2160.699951,2151.9 +2006-08-29,2161.959961,2173.879883,2145.219971,2172.300049,1580990000,2172.300049,2159.55 +2006-08-30,2175.070068,2188.550049,2167.47998,2185.72998,1620030000,2185.72998,2178.02 +2006-08-31,2189.169922,2193.340088,2181.77002,2183.75,1700210000,2183.75,2187.56 +2006-09-01,2194.560059,2198.580078,2182.929932,2193.159912,1325540000,2193.159912,2190.76 +2006-09-05,2192.939941,2207.550049,2184.419922,2205.699951,1732460000,2205.699951,2195.98 +2006-09-06,2189.699951,2190.26001,2167.629883,2167.840088,1797080000,2167.840088,2178.94 +2006-09-07,2160.050049,2174.800049,2149.360107,2155.290039,1847190000,2155.290039,2162.08 +2006-09-08,2160.02002,2168.439941,2154.550049,2165.790039,1457220000,2165.790039,2161.49 +2006-09-11,2152.120117,2180.389893,2147.439941,2173.25,1694280000,2173.25,2163.91 +2006-09-12,2174.610107,2217.280029,2174.610107,2215.820068,2007990000,2215.820068,2195.95 +2006-09-13,2214.800049,2229.179932,2211.139893,2227.669922,1860530000,2227.669922,2220.16 +2006-09-14,2221.72998,2230.969971,2218.860107,2228.72998,1826600000,2228.72998,2224.92 +2006-09-15,2243.280029,2247.159912,2227.719971,2235.590088,2455870000,2235.590088,2237.44 +2006-09-18,2232.98999,2247.469971,2228.52002,2235.75,1914200000,2235.75,2237.99 +2006-09-19,2239.860107,2239.860107,2202.929932,2222.370117,2079920000,2222.370117,2221.4 +2006-09-20,2242.110107,2257.280029,2242.110107,2252.889893,2164940000,2252.889893,2249.7 +2006-09-21,2257.540039,2261.469971,2232.889893,2237.75,1993110000,2237.75,2247.18 +2006-09-22,2233.550049,2233.550049,2210.129883,2218.929932,1646540000,2218.929932,2221.84 +2006-09-25,2227.370117,2253.449951,2212.02002,2249.070068,1833860000,2249.070068,2232.73 +2006-09-26,2247.719971,2261.780029,2243.669922,2261.340088,2011140000,2261.340088,2252.72 +2006-09-27,2256.169922,2271.00,2254.370117,2263.389893,2039100000,2263.389893,2262.69 +2006-09-28,2266.929932,2273.120117,2252.909912,2270.02002,1805260000,2270.02002,2263.02 +2006-09-29,2273.300049,2273.300049,2257.97998,2258.429932,1812120000,2258.429932,2265.64 +2006-10-02,2257.00,2262.669922,2235.679932,2237.600098,1769170000,2237.600098,2249.17 +2006-10-03,2233.01001,2251.860107,2224.209961,2243.649902,1946800000,2243.649902,2238.04 +2006-10-04,2239.879883,2290.97998,2239.26001,2290.949951,2190280000,2290.949951,2265.12 +2006-10-05,2289.530029,2306.350098,2287.610107,2306.340088,1911090000,2306.340088,2296.98 +2006-10-06,2296.149902,2306.280029,2289.98999,2299.98999,1672470000,2299.98999,2298.14 +2006-10-09,2297.820068,2317.419922,2295.25,2311.77002,1485280000,2311.77002,2306.33 +2006-10-10,2314.120117,2319.060059,2302.23999,2315.429932,1760360000,2315.429932,2310.65 +2006-10-11,2304.669922,2322.070068,2292.290039,2308.27002,1995600000,2308.27002,2307.18 +2006-10-12,2318.280029,2346.290039,2318.280029,2346.179932,2003960000,2346.179932,2332.29 +2006-10-13,2344.699951,2360.22998,2341.399902,2357.290039,1940530000,2357.290039,2350.81 +2006-10-16,2359.189941,2368.110107,2358.01001,2363.840088,1823620000,2363.840088,2363.06 +2006-10-17,2354.070068,2354.070068,2329.800049,2344.949951,2125950000,2344.949951,2341.94 +2006-10-18,2355.419922,2362.090088,2330.48999,2337.149902,2130750000,2337.149902,2346.29 +2006-10-19,2332.540039,2345.23999,2324.429932,2340.939941,2000690000,2340.939941,2334.83 +2006-10-20,2340.939941,2349.360107,2329.129883,2342.300049,1922070000,2342.300049,2339.24 +2006-10-23,2338.149902,2364.199951,2330.610107,2355.560059,1823480000,2355.560059,2347.41 +2006-10-24,2352.48999,2356.030029,2335.909912,2344.840088,1856880000,2344.840088,2345.97 +2006-10-25,2346.77002,2359.76001,2338.649902,2356.590088,2100780000,2356.590088,2349.2 +2006-10-26,2361.090088,2379.290039,2347.879883,2379.100098,2339540000,2379.100098,2363.58 +2006-10-27,2375.169922,2377.340088,2347.070068,2350.620117,2268950000,2350.620117,2362.21 +2006-10-30,2347.209961,2371.060059,2341.030029,2363.77002,1724180000,2363.77002,2356.05 +2006-10-31,2368.75,2374.639893,2355.949951,2366.709961,1922150000,2366.709961,2365.29 +2006-11-01,2373.48999,2375.530029,2330.570068,2334.350098,2027020000,2334.350098,2353.05 +2006-11-02,2324.47998,2339.129883,2320.840088,2334.02002,1887310000,2334.02002,2329.98 +2006-11-03,2339.040039,2343.97998,2316.820068,2330.790039,1830050000,2330.790039,2330.4 +2006-11-06,2341.659912,2371.810059,2341.659912,2365.949951,1892250000,2365.949951,2356.73 +2006-11-07,2366.01001,2391.340088,2363.639893,2375.879883,2088770000,2375.879883,2377.49 +2006-11-08,2363.919922,2393.469971,2358.439941,2384.939941,2076020000,2384.939941,2375.95 +2006-11-09,2399.280029,2401.330078,2370.600098,2376.01001,2380240000,2376.01001,2385.97 +2006-11-10,2378.26001,2389.719971,2373.620117,2389.719971,1680460000,2389.719971,2381.67 +2006-11-13,2389.52002,2408.909912,2387.879883,2406.379883,1720810000,2406.379883,2398.39 +2006-11-14,2408.050049,2430.830078,2394.620117,2430.659912,1926370000,2430.659912,2412.73 +2006-11-15,2430.139893,2452.560059,2429.679932,2442.75,2103870000,2442.75,2441.12 +2006-11-16,2447.090088,2453.350098,2438.040039,2449.060059,2038830000,2449.060059,2445.7 +2006-11-17,2439.629883,2445.860107,2431.790039,2445.860107,1732400000,2445.860107,2438.83 +2006-11-20,2441.159912,2457.139893,2437.840088,2452.719971,1697480000,2452.719971,2447.49 +2006-11-21,2454.649902,2456.600098,2445.040039,2454.840088,1660270000,2454.840088,2450.82 +2006-11-22,2463.209961,2467.199951,2450.639893,2465.97998,1573120000,2465.97998,2458.92 +2006-11-24,2449.72998,2468.419922,2449.320068,2460.26001,681510000,2460.26001,2458.87 +2006-11-27,2454.169922,2454.639893,2405.889893,2405.919922,1950300000,2405.919922,2430.26 +2006-11-28,2397.320068,2414.080078,2390.100098,2412.610107,1958630000,2412.610107,2402.09 +2006-11-29,2422.909912,2436.610107,2414.800049,2432.22998,1903430000,2432.22998,2425.71 +2006-11-30,2430.75,2441.350098,2419.22998,2431.77002,2134200000,2431.77002,2430.29 +2006-12-01,2430.75,2434.389893,2392.949951,2413.209961,2040520000,2413.209961,2413.67 +2006-12-04,2420.919922,2455.669922,2420.600098,2448.389893,1954530000,2448.389893,2438.14 +2006-12-05,2455.699951,2459.51001,2445.139893,2452.379883,1990600000,2452.379883,2452.32 +2006-12-06,2447.540039,2451.860107,2436.469971,2445.860107,1889000000,2445.860107,2444.17 +2006-12-07,2449.639893,2454.909912,2427.689941,2427.689941,2051030000,2427.689941,2441.3 +2006-12-08,2423.669922,2447.030029,2416.77002,2437.360107,1840600000,2437.360107,2431.9 +2006-12-11,2437.360107,2453.219971,2429.969971,2442.860107,1813340000,2442.860107,2441.59 +2006-12-12,2443.030029,2444.719971,2419.320068,2431.600098,1927540000,2431.600098,2432.02 +2006-12-13,2444.120117,2444.120117,2423.870117,2432.409912,1782430000,2432.409912,2434 +2006-12-14,2435.75,2461.310059,2435.75,2453.850098,1889510000,2453.850098,2448.53 +2006-12-15,2467.360107,2470.02002,2455.23999,2457.199951,2324650000,2457.199951,2462.63 +2006-12-18,2462.429932,2470.949951,2428.659912,2435.570068,1936350000,2435.570068,2449.8 +2006-12-19,2420.080078,2437.330078,2408.850098,2429.550049,1960720000,2429.550049,2423.09 +2006-12-20,2432.00,2443.340088,2426.409912,2427.610107,1749530000,2427.610107,2434.88 +2006-12-21,2430.139893,2433.129883,2408.98999,2415.850098,1732880000,2415.850098,2421.06 +2006-12-22,2415.97998,2416.48999,2400.719971,2401.179932,1306530000,2401.179932,2408.6 +2006-12-26,2398.219971,2414.209961,2397.679932,2413.51001,1016200000,2413.51001,2405.94 +2006-12-27,2418.780029,2432.72998,2418.780029,2431.219971,1216260000,2431.219971,2425.76 +2006-12-28,2425.320068,2432.47998,2420.909912,2425.570068,1237530000,2425.570068,2426.69 +2006-12-29,2423.030029,2437.379883,2413.429932,2415.290039,1413920000,2415.290039,2425.4 +2007-01-03,2429.719971,2454.620117,2394.659912,2423.159912,2435280000,2423.159912,2424.64 +2007-01-04,2423.820068,2460.51001,2413.75,2453.429932,2104210000,2453.429932,2437.13 +2007-01-05,2445.070068,2445.070068,2420.590088,2434.25,2060360000,2434.25,2432.83 +2007-01-08,2435.25,2445.629883,2421.129883,2438.199951,1905620000,2438.199951,2433.38 +2007-01-09,2443.26001,2449.870117,2423.560059,2443.830078,2144160000,2443.830078,2436.72 +2007-01-10,2434.040039,2461.340088,2427.899902,2459.330078,2274210000,2459.330078,2444.62 +2007-01-11,2464.889893,2489.459961,2463.389893,2484.850098,2436270000,2484.850098,2476.42 +2007-01-12,2481.719971,2502.820068,2481.540039,2502.820068,2175810000,2502.820068,2492.18 +2007-01-16,2504.560059,2508.929932,2493.919922,2497.780029,2139550000,2497.780029,2501.42 +2007-01-17,2487.889893,2496.929932,2475.830078,2479.419922,2273880000,2479.419922,2486.38 +2007-01-18,2475.330078,2475.800049,2438.110107,2443.209961,2456180000,2443.209961,2456.96 +2007-01-19,2437.629883,2453.790039,2435.679932,2451.310059,2037890000,2451.310059,2444.73 +2007-01-22,2454.50,2454.659912,2422.919922,2431.070068,1900860000,2431.070068,2438.79 +2007-01-23,2428.26001,2447.030029,2425.97998,2431.409912,2001100000,2431.409912,2436.51 +2007-01-24,2443.01001,2466.280029,2440.820068,2466.280029,2202040000,2466.280029,2453.55 +2007-01-25,2469.27002,2470.51001,2430.560059,2434.23999,2202280000,2434.23999,2450.54 +2007-01-26,2441.100098,2443.439941,2418.610107,2435.48999,2067080000,2435.48999,2431.03 +2007-01-29,2434.639893,2451.830078,2431.310059,2441.090088,1915400000,2441.090088,2441.57 +2007-01-30,2446.659912,2451.00,2437.419922,2448.639893,1769600000,2448.639893,2444.21 +2007-01-31,2443.330078,2471.199951,2433.76001,2463.929932,2186710000,2463.929932,2452.48 +2007-02-01,2474.080078,2481.379883,2458.709961,2468.379883,2170040000,2468.379883,2470.04 +2007-02-02,2474.189941,2478.409912,2466.560059,2475.879883,1876770000,2475.879883,2472.48 +2007-02-05,2475.030029,2481.570068,2466.179932,2470.600098,1875310000,2470.600098,2473.88 +2007-02-06,2475.780029,2478.23999,2454.600098,2471.48999,2113710000,2471.48999,2466.42 +2007-02-07,2483.72998,2495.27002,2475.570068,2490.50,2198410000,2490.50,2485.42 +2007-02-08,2484.50,2492.409912,2477.709961,2488.669922,1995880000,2488.669922,2485.06 +2007-02-09,2491.649902,2496.52002,2453.439941,2459.820068,2186590000,2459.820068,2474.98 +2007-02-12,2460.629883,2460.629883,2444.679932,2450.379883,1840250000,2450.379883,2452.65 +2007-02-13,2455.25,2464.560059,2452.169922,2459.879883,1821390000,2459.879883,2458.36 +2007-02-14,2468.040039,2494.51001,2468.040039,2488.379883,2173580000,2488.379883,2481.28 +2007-02-15,2489.840088,2498.370117,2485.51001,2497.100098,1949670000,2497.100098,2491.94 +2007-02-16,2491.47998,2497.919922,2482.659912,2496.310059,1887430000,2496.310059,2490.29 +2007-02-20,2491.75,2514.219971,2479.919922,2513.040039,2165590000,2513.040039,2497.07 +2007-02-21,2503.540039,2518.419922,2500.959961,2518.419922,2012450000,2518.419922,2509.69 +2007-02-22,2523.360107,2531.419922,2509.060059,2524.939941,1850960000,2524.939941,2520.24 +2007-02-23,2522.530029,2522.840088,2506.949951,2515.100098,2012220000,2515.100098,2514.9 +2007-02-26,2525.040039,2525.97998,2492.540039,2504.52002,1912480000,2504.52002,2509.26 +2007-02-27,2468.73999,2470.919922,2402.360107,2407.860107,3037380000,2407.860107,2436.64 +2007-02-28,2411.889893,2431.860107,2395.350098,2416.149902,2620450000,2416.149902,2413.61 +2007-03-01,2377.179932,2419.149902,2359.439941,2404.209961,2710750000,2404.209961,2389.29 +2007-03-02,2389.860107,2401.26001,2368.00,2368.00,2352790000,2368.00,2384.63 +2007-03-05,2368.00,2377.840088,2340.399902,2340.679932,2291680000,2340.679932,2359.12 +2007-03-06,2363.149902,2390.139893,2361.27002,2385.139893,2121430000,2385.139893,2375.7 +2007-03-07,2382.649902,2388.780029,2371.919922,2374.639893,1959330000,2374.639893,2380.35 +2007-03-08,2396.550049,2402.199951,2382.00,2387.72998,1989910000,2387.72998,2392.1 +2007-03-09,2403.129883,2404.800049,2375.570068,2387.550049,1875050000,2387.550049,2390.19 +2007-03-12,2385.139893,2404.02002,2384.389893,2402.290039,1637980000,2402.290039,2394.2 +2007-03-13,2388.860107,2395.97998,2350.570068,2350.570068,2235000000,2350.570068,2373.28 +2007-03-14,2350.939941,2371.73999,2331.570068,2371.73999,2255630000,2371.73999,2351.66 +2007-03-15,2371.02002,2382.620117,2367.73999,2378.699951,1690430000,2378.699951,2375.18 +2007-03-16,2376.820068,2385.320068,2364.360107,2372.659912,2031650000,2372.659912,2374.84 +2007-03-19,2384.659912,2399.800049,2381.550049,2394.409912,1650970000,2394.409912,2390.68 +2007-03-20,2394.820068,2412.639893,2393.189941,2408.209961,1761940000,2408.209961,2402.91 +2007-03-21,2415.540039,2455.919922,2405.389893,2455.919922,2158740000,2455.919922,2430.65 +2007-03-22,2457.060059,2457.370117,2442.51001,2451.73999,1887290000,2451.73999,2449.94 +2007-03-23,2451.830078,2459.959961,2447.810059,2448.929932,1634470000,2448.929932,2453.89 +2007-03-26,2451.600098,2455.629883,2428.00,2455.629883,1817870000,2455.629883,2441.81 +2007-03-27,2448.919922,2450.030029,2435.189941,2437.429932,1708060000,2437.429932,2442.61 +2007-03-28,2427.189941,2434.320068,2413.090088,2417.100098,1868310000,2417.100098,2423.71 +2007-03-29,2432.50,2433.040039,2396.830078,2417.879883,1926070000,2417.879883,2414.94 +2007-03-30,2419.909912,2432.199951,2403.01001,2421.639893,1998550000,2421.639893,2417.6 +2007-04-02,2425.360107,2427.939941,2409.040039,2422.26001,1784170000,2422.26001,2418.49 +2007-04-03,2432.300049,2456.169922,2432.300049,2450.330078,1932030000,2450.330078,2444.23 +2007-04-04,2451.939941,2461.48999,2448.689941,2458.689941,1933300000,2458.689941,2455.09 +2007-04-05,2457.649902,2471.340088,2455.600098,2471.340088,1537800000,2471.340088,2463.47 +2007-04-09,2478.02002,2478.679932,2464.570068,2469.179932,1714880000,2469.179932,2471.63 +2007-04-10,2468.129883,2479.459961,2468.030029,2477.610107,1834530000,2477.610107,2473.74 +2007-04-11,2477.76001,2478.51001,2452.050049,2459.310059,1957970000,2459.310059,2465.28 +2007-04-12,2455.719971,2480.409912,2448.709961,2480.320068,1905500000,2480.320068,2464.56 +2007-04-13,2479.689941,2491.939941,2468.22998,2491.939941,1834320000,2491.939941,2480.08 +2007-04-16,2500.550049,2519.030029,2500.550049,2518.330078,1779410000,2518.330078,2509.79 +2007-04-17,2519.120117,2522.070068,2510.600098,2516.949951,1900920000,2516.949951,2516.34 +2007-04-18,2507.340088,2518.209961,2499.649902,2510.50,2046760000,2510.50,2508.93 +2007-04-19,2497.219971,2515.949951,2490.340088,2505.350098,2112920000,2505.350098,2503.15 +2007-04-20,2525.22998,2532.23999,2515.23999,2526.389893,2084270000,2526.389893,2523.74 +2007-04-23,2525.77002,2531.399902,2518.469971,2523.669922,1928530000,2523.669922,2524.93 +2007-04-24,2528.389893,2529.47998,2509.26001,2524.540039,2220610000,2524.540039,2519.37 +2007-04-25,2533.540039,2551.389893,2523.840088,2547.889893,2644120000,2547.889893,2537.61 +2007-04-26,2551.48999,2560.639893,2544.120117,2554.459961,2406090000,2554.459961,2552.38 +2007-04-27,2554.47998,2562.98999,2550.100098,2557.209961,2078160000,2557.209961,2556.55 +2007-04-30,2558.050049,2558.75,2525.090088,2525.090088,2080710000,2525.090088,2541.92 +2007-05-01,2529.949951,2532.370117,2510.570068,2531.530029,2351750000,2531.530029,2521.47 +2007-05-02,2531.959961,2562.780029,2531.959961,2557.840088,2073150000,2557.840088,2547.37 +2007-05-03,2560.850098,2569.800049,2555.840088,2565.459961,2137140000,2565.459961,2562.82 +2007-05-04,2574.50,2577.959961,2561.72998,2572.149902,2214130000,2572.149902,2569.84 +2007-05-07,2572.639893,2580.060059,2569.219971,2570.949951,1652300000,2570.949951,2574.64 +2007-05-08,2563.179932,2571.75,2551.149902,2571.75,1897750000,2571.75,2561.45 +2007-05-09,2557.629883,2579.97998,2555.709961,2576.340088,2104220000,2576.340088,2567.84 +2007-05-10,2564.800049,2570.72998,2533.120117,2533.73999,2237610000,2533.73999,2551.93 +2007-05-11,2541.659912,2562.449951,2539.669922,2562.219971,1725550000,2562.219971,2551.06 +2007-05-14,2564.050049,2568.929932,2537.919922,2546.439941,1941450000,2546.439941,2553.42 +2007-05-15,2544.669922,2557.780029,2523.830078,2525.290039,2187760000,2525.290039,2540.81 +2007-05-16,2532.709961,2547.419922,2519.350098,2547.419922,2061050000,2547.419922,2533.39 +2007-05-17,2544.320068,2547.709961,2535.469971,2539.379883,1924890000,2539.379883,2541.59 +2007-05-18,2548.070068,2559.030029,2540.669922,2558.449951,1996930000,2558.449951,2549.85 +2007-05-21,2560.929932,2587.870117,2560.850098,2578.790039,1974220000,2578.790039,2574.36 +2007-05-22,2580.040039,2593.030029,2573.949951,2588.02002,1943950000,2588.02002,2583.49 +2007-05-23,2592.620117,2600.939941,2576.22998,2577.050049,2011060000,2577.050049,2588.58 +2007-05-24,2577.209961,2585.72998,2531.280029,2537.919922,2350850000,2537.919922,2558.51 +2007-05-25,2547.409912,2560.030029,2544.459961,2557.189941,1559700000,2557.189941,2552.24 +2007-05-29,2561.040039,2576.360107,2558.399902,2572.060059,1651000000,2572.060059,2567.38 +2007-05-30,2556.169922,2592.590088,2551.679932,2592.590088,1969150000,2592.590088,2572.14 +2007-05-31,2599.469971,2607.899902,2594.290039,2604.52002,2286850000,2604.52002,2601.09 +2007-06-01,2614.01001,2626.399902,2608.689941,2613.919922,1880030000,2613.919922,2617.54 +2007-06-04,2606.050049,2619.75,2604.850098,2618.290039,1947220000,2618.290039,2612.3 +2007-06-05,2611.159912,2613.310059,2595.01001,2611.22998,2182810000,2611.22998,2604.16 +2007-06-06,2599.560059,2599.560059,2578.810059,2587.179932,2163430000,2587.179932,2589.19 +2007-06-07,2577.370117,2585.72998,2541.379883,2541.379883,2716240000,2541.379883,2563.55 +2007-06-08,2541.139893,2573.73999,2534.969971,2573.540039,1908130000,2573.540039,2554.35 +2007-06-11,2569.639893,2584.820068,2566.840088,2572.149902,1614980000,2572.149902,2575.83 +2007-06-12,2560.409912,2576.889893,2547.98999,2549.77002,2047210000,2549.77002,2562.44 +2007-06-13,2558.469971,2582.310059,2556.719971,2582.310059,2086610000,2582.310059,2569.52 +2007-06-14,2584.139893,2604.76001,2583.929932,2599.409912,1936220000,2599.409912,2594.34 +2007-06-15,2625.330078,2630.51001,2620.719971,2626.709961,2420750000,2626.709961,2625.61 +2007-06-18,2631.340088,2631.449951,2617.659912,2626.600098,1717120000,2626.600098,2624.55 +2007-06-19,2620.310059,2631.300049,2612.419922,2626.76001,1871880000,2626.76001,2621.86 +2007-06-20,2632.199951,2634.600098,2599.629883,2599.959961,2793260000,2599.959961,2617.11 +2007-06-21,2597.649902,2618.540039,2586.050049,2616.959961,2562640000,2616.959961,2602.3 +2007-06-22,2610.360107,2612.75,2583.23999,2588.959961,3240350000,2588.959961,2597.99 +2007-06-25,2590.590088,2605.870117,2568.50,2577.080078,2039010000,2577.080078,2587.19 +2007-06-26,2589.219971,2590.889893,2566.340088,2574.159912,2100330000,2574.159912,2578.61 +2007-06-27,2563.830078,2605.919922,2560.449951,2605.350098,2020260000,2605.350098,2583.18 +2007-06-28,2606.139893,2624.600098,2604.600098,2608.370117,1923410000,2608.370117,2614.6 +2007-06-29,2619.939941,2626.560059,2590.090088,2603.22998,2168420000,2603.22998,2608.33 +2007-07-02,2617.389893,2632.300049,2614.840088,2632.300049,1853840000,2632.300049,2623.57 +2007-07-03,2636.709961,2644.949951,2635.00,2644.949951,1089120000,2644.949951,2639.97 +2007-07-05,2646.300049,2658.01001,2637.780029,2656.649902,1694530000,2656.649902,2647.9 +2007-07-06,2656.300049,2667.969971,2649.050049,2666.51001,1597110000,2666.51001,2658.51 +2007-07-09,2668.98999,2672.590088,2660.649902,2670.02002,1895200000,2670.02002,2666.62 +2007-07-10,2657.870117,2662.550049,2637.659912,2639.159912,2229340000,2639.159912,2650.1 +2007-07-11,2637.120117,2652.340088,2631.889893,2651.790039,2014260000,2651.790039,2642.11 +2007-07-12,2662.76001,2701.72998,2662.52002,2701.72998,2166350000,2701.72998,2682.13 +2007-07-13,2696.959961,2707.639893,2694.090088,2707.00,1729190000,2707.00,2700.86 +2007-07-16,2703.399902,2712.129883,2693.709961,2697.330078,1751060000,2697.330078,2702.92 +2007-07-17,2702.100098,2719.939941,2701.560059,2712.290039,2158690000,2712.290039,2710.75 +2007-07-18,2695.280029,2699.870117,2674.26001,2699.48999,2257380000,2699.48999,2687.07 +2007-07-19,2716.659912,2724.73999,2710.840088,2720.040039,2177500000,2720.040039,2717.79 +2007-07-20,2709.98999,2710.320068,2674.639893,2687.600098,2335920000,2687.600098,2692.48 +2007-07-23,2698.48999,2705.030029,2688.409912,2690.580078,2034080000,2690.580078,2696.72 +2007-07-24,2673.699951,2682.399902,2634.030029,2639.860107,2463270000,2639.860107,2658.21 +2007-07-25,2660.189941,2665.810059,2628.149902,2648.169922,2482250000,2648.169922,2646.98 +2007-07-26,2620.75,2632.459961,2563.810059,2599.340088,3392140000,2599.340088,2598.14 +2007-07-27,2599.870117,2608.98999,2562.060059,2562.23999,2705290000,2562.23999,2585.53 +2007-07-30,2568.139893,2592.00,2552.310059,2583.280029,2291710000,2583.280029,2572.16 +2007-07-31,2606.320068,2607.449951,2545.899902,2546.27002,2789130000,2546.27002,2576.67 +2007-08-01,2538.50,2557.110107,2515.810059,2553.870117,2912270000,2553.870117,2536.46 +2007-08-02,2557.590088,2579.280029,2553.139893,2575.97998,2456970000,2575.97998,2566.21 +2007-08-03,2572.919922,2575.580078,2511.120117,2511.25,2504430000,2511.25,2543.35 +2007-08-06,2524.870117,2547.330078,2491.959961,2547.330078,2815560000,2547.330078,2519.65 +2007-08-07,2532.780029,2577.810059,2523.439941,2561.600098,2704030000,2561.600098,2550.63 +2007-08-08,2582.600098,2627.75,2582.600098,2612.97998,3542890000,2612.97998,2605.18 +2007-08-09,2573.030029,2615.929932,2556.48999,2556.48999,3593450000,2556.48999,2586.21 +2007-08-10,2529.540039,2569.25,2503.159912,2544.889893,3202570000,2544.889893,2536.2 +2007-08-13,2566.600098,2572.51001,2541.350098,2542.23999,2154750000,2542.23999,2556.93 +2007-08-14,2549.26001,2552.48999,2499.120117,2499.120117,1982860000,2499.120117,2525.81 +2007-08-15,2492.76001,2520.389893,2457.889893,2458.830078,2259870000,2458.830078,2489.14 +2007-08-16,2440.909912,2460.50,2386.689941,2451.070068,3279620000,2451.070068,2423.59 +2007-08-17,2510.379883,2524.959961,2466.360107,2505.030029,2580340000,2505.030029,2495.66 +2007-08-20,2511.070068,2516.310059,2487.439941,2508.590088,1656440000,2508.590088,2501.88 +2007-08-21,2502.310059,2529.659912,2500.659912,2521.300049,1677080000,2521.300049,2515.16 +2007-08-22,2542.98999,2554.899902,2533.73999,2552.800049,1787060000,2552.800049,2544.32 +2007-08-23,2562.409912,2565.350098,2530.570068,2541.699951,1622880000,2541.699951,2547.96 +2007-08-24,2539.649902,2576.689941,2534.639893,2576.689941,1624860000,2576.689941,2555.66 +2007-08-27,2570.409912,2573.830078,2557.47998,2561.25,1314030000,2561.25,2565.66 +2007-08-28,2546.389893,2548.060059,2500.550049,2500.639893,1562800000,2500.639893,2524.31 +2007-08-29,2518.820068,2563.159912,2512.600098,2563.159912,1649720000,2563.159912,2537.88 +2007-08-30,2545.080078,2587.860107,2542.47998,2565.300049,1704910000,2565.300049,2565.17 +2007-08-31,2596.189941,2603.110107,2579.790039,2596.360107,1536640000,2596.360107,2591.45 +2007-09-04,2596.379883,2644.449951,2596.379883,2630.23999,1863090000,2630.23999,2620.41 +2007-09-05,2618.280029,2621.540039,2596.699951,2605.949951,1921820000,2605.949951,2609.12 +2007-09-06,2615.73999,2620.889893,2595.52002,2614.320068,1795220000,2614.320068,2608.2 +2007-09-07,2581.47998,2584.280029,2556.590088,2565.699951,1906520000,2565.699951,2570.44 +2007-09-10,2581.780029,2588.879883,2536.929932,2559.110107,1771430000,2559.110107,2562.9 +2007-09-11,2573.280029,2598.939941,2572.860107,2597.469971,1743730000,2597.469971,2585.9 +2007-09-12,2592.830078,2612.179932,2590.379883,2592.070068,1888570000,2592.070068,2601.28 +2007-09-13,2607.129883,2612.699951,2589.409912,2601.060059,1666510000,2601.060059,2601.05 +2007-09-14,2582.149902,2603.629883,2577.72998,2602.179932,1586580000,2602.179932,2590.68 +2007-09-17,2594.040039,2596.090088,2575.360107,2581.659912,1407780000,2581.659912,2585.73 +2007-09-18,2592.959961,2651.659912,2583.139893,2651.659912,2083620000,2651.659912,2617.4 +2007-09-19,2665.889893,2683.02002,2654.899902,2666.47998,2183810000,2666.47998,2668.96 +2007-09-20,2659.580078,2669.429932,2648.070068,2654.290039,1751460000,2654.290039,2658.75 +2007-09-21,2670.75,2678.689941,2666.320068,2671.219971,2268300000,2671.219971,2672.51 +2007-09-24,2676.419922,2692.159912,2660.52002,2667.949951,1848950000,2667.949951,2676.34 +2007-09-25,2658.530029,2683.919922,2656.330078,2683.449951,1910890000,2683.449951,2670.13 +2007-09-26,2696.530029,2709.22998,2689.590088,2699.030029,1984010000,2699.030029,2699.41 +2007-09-27,2711.820068,2712.790039,2702.02002,2709.590088,1745070000,2709.590088,2707.41 +2007-09-28,2709.649902,2716.75,2692.02002,2701.50,1929890000,2701.50,2704.39 +2007-10-01,2704.25,2743.530029,2704.25,2740.98999,1914080000,2740.98999,2723.89 +2007-10-02,2740.649902,2747.110107,2732.689941,2747.110107,1740460000,2747.110107,2739.9 +2007-10-03,2734.320068,2746.139893,2721.22998,2729.429932,1851090000,2729.429932,2733.68 +2007-10-04,2735.389893,2735.52002,2718.050049,2733.570068,1695520000,2733.570068,2726.79 +2007-10-05,2754.679932,2784.929932,2749.850098,2780.320068,2012860000,2780.320068,2767.39 +2007-10-08,2777.719971,2787.370117,2771.600098,2787.370117,1496610000,2787.370117,2779.49 +2007-10-09,2793.949951,2806.409912,2784.52002,2803.909912,1865120000,2803.909912,2795.46 +2007-10-10,2805.439941,2813.669922,2795.97998,2811.610107,1916630000,2811.610107,2804.82 +2007-10-11,2824.550049,2834.00,2757.76001,2772.199951,2508690000,2772.199951,2795.88 +2007-10-12,2779.790039,2806.179932,2778.290039,2805.679932,1957790000,2805.679932,2792.23 +2007-10-15,2809.169922,2811.659912,2764.679932,2780.050049,1967120000,2780.050049,2788.17 +2007-10-16,2770.030029,2781.800049,2759.429932,2763.909912,2038520000,2763.909912,2770.61 +2007-10-17,2801.659912,2803.959961,2755.26001,2792.669922,2400080000,2792.669922,2779.61 +2007-10-18,2778.310059,2803.26001,2770.110107,2799.310059,1973010000,2799.310059,2786.69 +2007-10-19,2799.320068,2799.320068,2725.159912,2725.159912,2371650000,2725.159912,2762.24 +2007-10-22,2705.860107,2755.469971,2698.139893,2753.929932,1958710000,2753.929932,2726.8 +2007-10-23,2775.52002,2799.26001,2758.530029,2799.26001,2335770000,2799.26001,2778.9 +2007-10-24,2775.330078,2781.959961,2720.300049,2774.76001,2739680000,2774.76001,2751.13 +2007-10-25,2777.590088,2787.290039,2733.080078,2750.860107,2753360000,2750.860107,2760.19 +2007-10-26,2806.52002,2810.310059,2776.530029,2804.189941,2583680000,2804.189941,2793.42 +2007-10-29,2815.159912,2825.370117,2805.25,2817.439941,2014730000,2817.439941,2815.31 +2007-10-30,2807.320068,2828.820068,2803.669922,2816.709961,2121930000,2816.709961,2816.24 +2007-10-31,2827.800049,2861.51001,2815.669922,2859.120117,2534530000,2859.120117,2838.59 +2007-11-01,2835.00,2835.629883,2793.169922,2794.830078,2528410000,2794.830078,2814.4 +2007-11-02,2812.790039,2817.030029,2773.820068,2810.379883,2426050000,2810.379883,2795.43 +2007-11-05,2782.800049,2807.51001,2771.909912,2795.179932,2092590000,2795.179932,2789.71 +2007-11-06,2809.810059,2825.469971,2780.219971,2825.179932,2482160000,2825.179932,2802.84 +2007-11-07,2798.449951,2810.189941,2748.310059,2748.76001,2491180000,2748.76001,2779.25 +2007-11-08,2748.399902,2753.050049,2648.030029,2696.00,3461810000,2696.00,2700.54 +2007-11-09,2648.959961,2668.790039,2624.429932,2627.939941,2955790000,2627.939941,2646.61 +2007-11-12,2619.409912,2643.00,2583.00,2584.129883,2820740000,2584.129883,2613 +2007-11-13,2613.370117,2673.649902,2613.370117,2673.649902,2662780000,2673.649902,2643.51 +2007-11-14,2698.030029,2698.350098,2636.320068,2644.320068,2420260000,2644.320068,2667.34 +2007-11-15,2636.27002,2652.649902,2601.389893,2618.51001,2289480000,2618.51001,2627.02 +2007-11-16,2631.810059,2640.030029,2596.590088,2637.23999,2515680000,2637.23999,2618.31 +2007-11-19,2622.439941,2628.149902,2583.26001,2593.379883,2188010000,2593.379883,2605.7 +2007-11-20,2603.530029,2633.820068,2554.320068,2596.810059,2607370000,2596.810059,2594.07 +2007-11-21,2570.530029,2597.169922,2542.699951,2562.149902,2034730000,2562.149902,2569.93 +2007-11-23,2578.98999,2601.550049,2567.580078,2596.600098,804330000,2596.600098,2584.57 +2007-11-26,2599.820068,2613.689941,2539.810059,2540.98999,2019400000,2540.98999,2576.75 +2007-11-27,2557.97998,2585.929932,2546.370117,2580.800049,2166930000,2580.800049,2566.15 +2007-11-28,2607.330078,2667.929932,2606.860107,2662.909912,2518580000,2662.909912,2637.4 +2007-11-29,2653.360107,2675.209961,2648.48999,2668.129883,2157170000,2668.129883,2661.85 +2007-11-30,2693.610107,2696.23999,2642.25,2660.959961,2571340000,2660.959961,2669.24 +2007-12-03,2654.909912,2667.820068,2636.959961,2637.129883,1994710000,2637.129883,2652.39 +2007-12-04,2620.340088,2636.01001,2613.830078,2619.830078,2044740000,2619.830078,2624.92 +2007-12-05,2648.959961,2671.719971,2647.409912,2666.360107,2258840000,2666.360107,2659.56 +2007-12-06,2665.870117,2709.100098,2664.709961,2709.030029,1970680000,2709.030029,2686.91 +2007-12-07,2710.330078,2711.959961,2695.959961,2706.159912,1855070000,2706.159912,2703.96 +2007-12-10,2710.72998,2727.840088,2706.590088,2718.949951,1776540000,2718.949951,2717.22 +2007-12-11,2723.090088,2734.820068,2650.219971,2652.350098,2195200000,2652.350098,2692.52 +2007-12-12,2703.26001,2712.590088,2638.820068,2671.139893,2311900000,2671.139893,2675.71 +2007-12-13,2651.449951,2670.330078,2641.570068,2668.48999,2143760000,2668.48999,2655.95 +2007-12-14,2647.679932,2671.879883,2634.75,2635.73999,1902390000,2635.73999,2653.31 +2007-12-17,2623.22998,2626.370117,2574.459961,2574.459961,1873110000,2574.459961,2600.42 +2007-12-18,2597.590088,2604.379883,2553.98999,2596.030029,1982590000,2596.030029,2579.18 +2007-12-19,2593.330078,2609.72998,2583.320068,2601.01001,1835920000,2601.01001,2596.53 +2007-12-20,2628.120117,2640.879883,2605.209961,2640.860107,1960470000,2640.860107,2623.04 +2007-12-21,2676.850098,2691.98999,2671.590088,2691.98999,2508800000,2691.98999,2681.79 +2007-12-24,2694.350098,2715.77002,2694.350098,2713.50,778620000,2713.50,2705.06 +2007-12-26,2702.820068,2727.550049,2698.47998,2724.409912,1241830000,2724.409912,2713.02 +2007-12-27,2715.02002,2717.120117,2675.889893,2676.790039,2324820000,2676.790039,2696.51 +2007-12-28,2693.360107,2697.77002,2661.790039,2674.459961,1338850000,2674.459961,2679.78 +2007-12-31,2663.780029,2668.610107,2646.090088,2652.280029,1454550000,2652.280029,2657.35 +2008-01-02,2653.909912,2661.50,2597.810059,2609.629883,2076690000,2609.629883,2629.66 +2008-01-03,2611.959961,2624.27002,2592.179932,2602.679932,1970200000,2602.679932,2608.22 +2008-01-04,2571.080078,2571.080078,2502.679932,2504.649902,2516310000,2504.649902,2536.88 +2008-01-07,2514.149902,2521.620117,2471.22998,2499.459961,2600100000,2499.459961,2496.43 +2008-01-08,2506.969971,2527.419922,2440.51001,2440.51001,2566480000,2440.51001,2483.96 +2008-01-09,2443.850098,2474.550049,2407.389893,2474.550049,2821160000,2474.550049,2440.97 +2008-01-10,2452.120117,2503.550049,2446.800049,2488.52002,2640400000,2488.52002,2475.18 +2008-01-11,2471.860107,2473.949951,2428.850098,2439.939941,2355490000,2439.939941,2451.4 +2008-01-14,2470.870117,2483.129883,2455.340088,2478.300049,2134230000,2478.300049,2469.23 +2008-01-15,2449.040039,2455.290039,2412.469971,2417.590088,2390120000,2417.590088,2433.88 +2008-01-16,2390.560059,2429.580078,2361.219971,2394.590088,3397330000,2394.590088,2395.4 +2008-01-17,2405.73999,2416.51001,2343.649902,2346.899902,2785930000,2346.899902,2380.08 +2008-01-18,2365.560059,2384.209961,2323.290039,2340.02002,2991360000,2340.02002,2353.75 +2008-01-22,2221.199951,2318.600098,2221.199951,2292.27002,3161430000,2292.27002,2269.9 +2008-01-23,2226.77002,2320.129883,2202.540039,2316.409912,3650250000,2316.409912,2261.33 +2008-01-24,2328.860107,2361.889893,2326.370117,2360.919922,2928900000,2360.919922,2344.13 +2008-01-25,2402.800049,2408.219971,2322.560059,2326.199951,2599410000,2326.199951,2365.39 +2008-01-28,2324.850098,2349.909912,2306.639893,2349.909912,2033860000,2349.909912,2328.27 +2008-01-29,2360.429932,2362.110107,2332.00,2358.060059,2160040000,2358.060059,2347.06 +2008-01-30,2346.360107,2396.00,2343.879883,2349.00,2618850000,2349.00,2369.94 +2008-01-31,2317.110107,2403.459961,2313.52002,2389.860107,2813420000,2389.860107,2358.49 +2008-02-01,2392.580078,2419.22998,2374.50,2413.360107,3060180000,2413.360107,2396.86 +2008-02-04,2413.419922,2413.419922,2382.090088,2382.850098,2050940000,2382.850098,2397.76 +2008-02-05,2344.810059,2359.429932,2309.570068,2309.570068,2501820000,2309.570068,2334.5 +2008-02-06,2327.179932,2338.27002,2277.27002,2278.75,2362020000,2278.75,2307.77 +2008-02-07,2259.620117,2318.52002,2252.649902,2293.030029,2946360000,2293.030029,2285.58 +2008-02-08,2290.50,2318.669922,2280.27002,2304.850098,2229330000,2304.850098,2299.47 +2008-02-11,2310.75,2326.22998,2294.419922,2320.060059,2072270000,2320.060059,2310.32 +2008-02-12,2333.310059,2349.550049,2305.830078,2320.040039,2183530000,2320.040039,2327.69 +2008-02-13,2347.219971,2373.929932,2338.909912,2373.929932,2174670000,2373.929932,2356.42 +2008-02-14,2376.219971,2376.219971,2328.590088,2332.540039,2267580000,2332.540039,2352.41 +2008-02-15,2320.580078,2329.169922,2305.810059,2321.800049,1999540000,2321.800049,2317.49 +2008-02-19,2348.97998,2352.790039,2300.100098,2306.199951,1988690000,2306.199951,2326.45 +2008-02-20,2292.820068,2331.699951,2291.23999,2327.100098,2258180000,2327.100098,2311.47 +2008-02-21,2344.080078,2353.790039,2294.77002,2299.780029,2277540000,2299.780029,2324.28 +2008-02-22,2306.610107,2308.76001,2265.360107,2303.350098,2324450000,2303.350098,2287.06 +2008-02-25,2303.409912,2333.709961,2294.379883,2327.47998,2152880000,2327.47998,2314.04 +2008-02-26,2314.419922,2361.100098,2311.320068,2344.98999,2263650000,2344.98999,2336.21 +2008-02-27,2329.159912,2363.52002,2326.340088,2353.780029,2216540000,2353.780029,2344.93 +2008-02-28,2342.560059,2352.879883,2324.469971,2331.570068,2032040000,2331.570068,2338.67 +2008-02-29,2309.060059,2311.22998,2264.969971,2271.47998,2405360000,2271.47998,2288.1 +2008-03-03,2271.26001,2275.75,2240.300049,2258.600098,2145070000,2258.600098,2258.03 +2008-03-04,2244.209961,2266.370117,2221.090088,2260.280029,2669980000,2260.280029,2243.73 +2008-03-05,2266.48999,2290.01001,2254.199951,2272.810059,2209090000,2272.810059,2272.1 +2008-03-06,2265.669922,2272.199951,2219.330078,2220.50,2165090000,2220.50,2245.77 +2008-03-07,2204.47998,2242.50,2186.929932,2212.48999,2386980000,2212.48999,2214.71 +2008-03-10,2211.139893,2216.889893,2168.669922,2169.340088,2101010000,2169.340088,2192.78 +2008-03-11,2209.649902,2255.76001,2192.50,2255.76001,2526040000,2255.76001,2224.13 +2008-03-12,2259.969971,2282.610107,2241.379883,2243.870117,2077140000,2243.870117,2261.99 +2008-03-13,2219.280029,2272.550049,2199.379883,2263.610107,2419220000,2263.610107,2235.96 +2008-03-14,2271.209961,2277.110107,2191.75,2212.48999,2547310000,2212.48999,2234.43 +2008-03-17,2166.939941,2200.530029,2155.419922,2177.01001,2338210000,2177.01001,2177.97 +2008-03-18,2215.610107,2268.26001,2206.810059,2268.26001,2411630000,2268.26001,2237.54 +2008-03-19,2272.120117,2280.899902,2209.959961,2209.959961,2265420000,2209.959961,2245.43 +2008-03-20,2220.50,2258.110107,2208.120117,2258.110107,2764480000,2258.110107,2233.12 +2008-03-24,2268.199951,2336.699951,2268.199951,2326.75,2312600000,2326.75,2302.45 +2008-03-25,2329.159912,2346.780029,2312.060059,2341.050049,2099060000,2341.050049,2329.42 +2008-03-26,2328.620117,2331.179932,2306.48999,2324.360107,1915210000,2324.360107,2318.83 +2008-03-27,2315.040039,2315.909912,2280.469971,2280.830078,2038770000,2280.830078,2298.19 +2008-03-28,2291.320068,2304.709961,2256.870117,2261.179932,1785770000,2261.179932,2280.79 +2008-03-31,2265.149902,2289.699951,2260.590088,2279.100098,1788360000,2279.100098,2275.15 +2008-04-01,2306.51001,2362.75,2305.399902,2362.75,2160120000,2362.75,2334.07 +2008-04-02,2363.419922,2381.209961,2347.780029,2361.399902,1996680000,2361.399902,2364.49 +2008-04-03,2347.909912,2373.98999,2339.379883,2363.300049,1993480000,2363.300049,2356.68 +2008-04-04,2366.909912,2391.929932,2351.76001,2370.97998,1977560000,2370.97998,2371.84 +2008-04-07,2386.620117,2390.040039,2359.540039,2364.830078,1730020000,2364.830078,2374.79 +2008-04-08,2353.580078,2359.399902,2337.840088,2348.76001,1635290000,2348.76001,2348.62 +2008-04-09,2351.939941,2353.540039,2311.449951,2322.120117,1922050000,2322.120117,2332.49 +2008-04-10,2326.780029,2363.909912,2324.389893,2351.699951,2159000000,2351.699951,2344.15 +2008-04-11,2327.699951,2328.449951,2286.189941,2290.23999,1902540000,2290.23999,2307.32 +2008-04-14,2287.02002,2296.72998,2274.909912,2275.820068,1626710000,2275.820068,2285.82 +2008-04-15,2287.429932,2291.120117,2266.290039,2286.040039,1884750000,2286.040039,2278.71 +2008-04-16,2313.419922,2352.209961,2313.419922,2350.110107,2128770000,2350.110107,2332.81 +2008-04-17,2347.320068,2348.310059,2327.659912,2341.830078,1779300000,2341.830078,2337.98 +2008-04-18,2394.52002,2412.780029,2383.23999,2402.969971,2190920000,2402.969971,2398.01 +2008-04-21,2393.070068,2410.969971,2389.820068,2408.040039,1601280000,2408.040039,2400.4 +2008-04-22,2397.120117,2397.169922,2361.669922,2376.939941,1941680000,2376.939941,2379.42 +2008-04-23,2391.639893,2412.530029,2382.77002,2405.209961,2181580000,2405.209961,2397.65 +2008-04-24,2408.25,2447.280029,2383.76001,2428.919922,2337160000,2428.919922,2415.52 +2008-04-25,2424.679932,2427.090088,2391.149902,2422.929932,1956260000,2422.929932,2409.12 +2008-04-28,2422.629883,2437.00,2416.899902,2424.399902,1724680000,2424.399902,2426.95 +2008-04-29,2420.00,2435.379883,2412.100098,2426.100098,1769030000,2426.100098,2423.74 +2008-04-30,2434.199951,2451.189941,2406.370117,2412.800049,2127390000,2412.800049,2428.78 +2008-05-01,2416.48999,2480.709961,2416.48999,2480.709961,2344770000,2480.709961,2448.6 +2008-05-02,2499.139893,2499.139893,2461.459961,2476.98999,2279510000,2476.98999,2480.3 +2008-05-05,2475.310059,2486.050049,2458.120117,2464.120117,2085110000,2464.120117,2472.09 +2008-05-06,2455.110107,2488.830078,2445.370117,2483.310059,2097260000,2483.310059,2467.1 +2008-05-07,2483.030029,2496.649902,2435.76001,2438.48999,2238810000,2438.48999,2466.2 +2008-05-08,2450.01001,2462.51001,2436.610107,2451.23999,2031770000,2451.23999,2449.56 +2008-05-09,2432.550049,2455.330078,2429.030029,2445.52002,1711510000,2445.52002,2442.18 +2008-05-12,2454.649902,2490.219971,2446.360107,2488.48999,1769330000,2488.48999,2468.29 +2008-05-13,2491.02002,2498.070068,2472.580078,2495.120117,1895250000,2495.120117,2485.33 +2008-05-14,2503.280029,2528.399902,2493.580078,2496.699951,2129270000,2496.699951,2510.99 +2008-05-15,2496.439941,2535.189941,2492.949951,2533.72998,2176320000,2533.72998,2514.07 +2008-05-16,2537.409912,2537.409912,2504.179932,2528.850098,2286090000,2528.850098,2520.79 +2008-05-19,2530.820068,2551.469971,2505.600098,2516.090088,2269590000,2516.090088,2528.54 +2008-05-20,2505.860107,2506.189941,2479.370117,2492.26001,1991010000,2492.26001,2492.78 +2008-05-21,2497.389893,2508.899902,2444.98999,2448.27002,2166450000,2448.27002,2476.94 +2008-05-22,2454.73999,2474.530029,2448.840088,2464.580078,1932080000,2464.580078,2461.69 +2008-05-23,2454.139893,2456.00,2430.360107,2444.669922,1734070000,2444.669922,2443.18 +2008-05-27,2450.52002,2482.080078,2448.580078,2481.23999,1742710000,2481.23999,2465.33 +2008-05-28,2491.50,2493.379883,2465.590088,2486.699951,1792750000,2486.699951,2479.48 +2008-05-29,2486.090088,2522.139893,2485.919922,2508.320068,1956100000,2508.320068,2504.03 +2008-05-30,2519.139893,2530.159912,2510.649902,2522.659912,2153350000,2522.659912,2520.4 +2008-06-02,2514.820068,2516.370117,2471.409912,2491.530029,1972760000,2491.530029,2493.89 +2008-06-03,2500.50,2513.889893,2460.560059,2480.47998,2148040000,2480.47998,2487.22 +2008-06-04,2473.030029,2518.709961,2471.52002,2503.139893,2153510000,2503.139893,2495.11 +2008-06-05,2509.48999,2549.939941,2504.570068,2549.939941,2254760000,2549.939941,2527.26 +2008-06-06,2528.52002,2529.969971,2474.560059,2474.560059,2192240000,2474.560059,2502.27 +2008-06-09,2483.219971,2485.00,2429.300049,2459.459961,2084630000,2459.459961,2457.15 +2008-06-10,2436.75,2466.280029,2432.469971,2448.939941,2081430000,2448.939941,2449.38 +2008-06-11,2444.939941,2446.280029,2394.01001,2394.01001,2065810000,2394.01001,2420.15 +2008-06-12,2414.459961,2432.879883,2388.48999,2404.350098,2276640000,2404.350098,2410.68 +2008-06-13,2423.050049,2454.50,2417.01001,2454.50,2106050000,2454.50,2435.76 +2008-06-16,2443.129883,2479.949951,2441.23999,2474.780029,1871720000,2474.780029,2460.59 +2008-06-17,2481.199951,2483.189941,2456.780029,2457.72998,1798050000,2457.72998,2469.98 +2008-06-18,2444.959961,2449.179932,2422.959961,2429.709961,2030700000,2429.709961,2436.07 +2008-06-19,2427.169922,2469.149902,2412.370117,2462.060059,2294540000,2462.060059,2440.76 +2008-06-20,2441.959961,2441.959961,2394.26001,2406.090088,2570320000,2406.090088,2418.11 +2008-06-23,2416.550049,2419.689941,2384.560059,2385.73999,1916230000,2385.73999,2402.13 +2008-06-24,2375.800049,2394.860107,2352.100098,2368.280029,2195920000,2368.280029,2373.48 +2008-06-25,2376.820068,2421.25,2376.290039,2401.26001,2153970000,2401.26001,2398.77 +2008-06-26,2365.860107,2366.159912,2321.370117,2321.370117,2300840000,2321.370117,2343.77 +2008-06-27,2319.620117,2329.939941,2290.590088,2315.629883,3403540000,2315.629883,2310.27 +2008-06-30,2312.419922,2325.48999,2292.97998,2292.97998,2096400000,2292.97998,2309.23 +2008-07-01,2274.23999,2306.909912,2255.790039,2304.969971,2653890000,2304.969971,2281.35 +2008-07-02,2311.570068,2317.199951,2251.300049,2251.459961,2376300000,2251.459961,2284.25 +2008-07-03,2261.73999,2262.959961,2227.800049,2245.379883,1423670000,2245.379883,2245.38 +2008-07-07,2263.689941,2276.540039,2214.159912,2243.320068,2363990000,2243.320068,2245.35 +2008-07-08,2244.899902,2294.439941,2233.98999,2294.439941,2462380000,2294.439941,2264.21 +2008-07-09,2290.629883,2296.030029,2234.590088,2234.889893,2285560000,2234.889893,2265.31 +2008-07-10,2239.949951,2267.669922,2223.040039,2257.850098,2300880000,2257.850098,2245.35 +2008-07-11,2233.379883,2265.860107,2203.25,2239.080078,2340180000,2239.080078,2234.56 +2008-07-14,2262.860107,2266.439941,2207.00,2212.870117,1997990000,2212.870117,2236.72 +2008-07-15,2197.179932,2249.120117,2167.290039,2215.709961,2798410000,2215.709961,2208.21 +2008-07-16,2219.27002,2284.850098,2205.709961,2284.850098,2425020000,2284.850098,2245.28 +2008-07-17,2296.570068,2320.77002,2274.27002,2312.300049,2570670000,2312.300049,2297.52 +2008-07-18,2286.919922,2293.179932,2269.550049,2282.780029,2225800000,2282.780029,2281.36 +2008-07-21,2290.75,2300.320068,2270.280029,2279.530029,1859410000,2279.530029,2285.3 +2008-07-22,2256.320068,2303.959961,2252.840088,2303.959961,2510310000,2303.959961,2278.4 +2008-07-23,2305.110107,2350.090088,2300.199951,2325.879883,2730180000,2325.879883,2325.15 +2008-07-24,2329.209961,2329.209961,2278.909912,2280.110107,2499920000,2280.110107,2304.06 +2008-07-25,2294.689941,2312.600098,2282.629883,2310.530029,2045130000,2310.530029,2297.61 +2008-07-28,2307.189941,2317.75,2258.620117,2264.219971,1931230000,2264.219971,2288.19 +2008-07-29,2274.610107,2320.179932,2274.370117,2319.620117,2274090000,2319.620117,2297.28 +2008-07-30,2329.01001,2342.879883,2299.97998,2329.719971,2280940000,2329.719971,2321.43 +2008-07-31,2311.330078,2353.389893,2309.639893,2325.550049,2316510000,2325.550049,2331.51 +2008-08-01,2326.830078,2328.949951,2286.409912,2310.959961,2312140000,2310.959961,2307.68 +2008-08-04,2309.75,2309.75,2280.929932,2285.560059,2010200000,2285.560059,2295.34 +2008-08-05,2308.139893,2349.830078,2303.629883,2349.830078,2324730000,2349.830078,2326.73 +2008-08-06,2349.169922,2385.77002,2333.530029,2378.370117,2228710000,2378.370117,2359.65 +2008-08-07,2362.790039,2386.439941,2351.320068,2355.72998,2189120000,2355.72998,2368.88 +2008-08-08,2356.840088,2416.399902,2352.040039,2414.100098,2189630000,2414.100098,2384.22 +2008-08-11,2407.550049,2461.649902,2402.530029,2439.949951,2272240000,2439.949951,2432.09 +2008-08-12,2434.26001,2447.159912,2421.090088,2430.610107,2052610000,2430.610107,2434.13 +2008-08-13,2424.320068,2443.439941,2404.030029,2428.620117,1995490000,2428.620117,2423.73 +2008-08-14,2414.409912,2461.149902,2414.409912,2453.669922,1835830000,2453.669922,2437.78 +2008-08-15,2463.100098,2473.199951,2441.050049,2452.52002,1742180000,2452.52002,2457.13 +2008-08-18,2456.959961,2456.959961,2404.409912,2416.97998,1632610000,2416.97998,2430.68 +2008-08-19,2404.949951,2410.959961,2376.669922,2384.360107,1716280000,2384.360107,2393.81 +2008-08-20,2396.580078,2408.679932,2372.340088,2389.080078,1746470000,2389.080078,2390.51 +2008-08-21,2371.540039,2387.719971,2360.389893,2380.379883,1562430000,2380.379883,2374.05 +2008-08-22,2390.340088,2417.629883,2390.340088,2414.709961,1365910000,2414.709961,2403.98 +2008-08-25,2399.72998,2399.72998,2362.199951,2365.590088,2366920000,2365.590088,2380.96 +2008-08-26,2364.310059,2377.040039,2345.790039,2361.969971,1256980000,2361.969971,2361.42 +2008-08-27,2362.860107,2395.02002,2358.929932,2382.459961,1540700000,2382.459961,2376.97 +2008-08-28,2390.110107,2412.840088,2388.550049,2411.639893,1582680000,2411.639893,2400.7 +2008-08-29,2388.669922,2393.48999,2360.909912,2367.52002,1559030000,2367.52002,2377.2 +2008-09-02,2402.110107,2413.110107,2338.370117,2349.23999,2010580000,2349.23999,2375.74 +2008-09-03,2346.810059,2357.429932,2320.909912,2333.72998,2062140000,2333.72998,2339.17 +2008-09-04,2315.179932,2317.320068,2259.040039,2259.040039,2332320000,2259.040039,2288.18 +2008-09-05,2241.620117,2264.350098,2216.98999,2255.879883,2261030000,2255.879883,2240.67 +2008-09-08,2296.179932,2303.889893,2236.969971,2269.76001,2566300000,2269.76001,2270.43 +2008-09-09,2269.929932,2285.540039,2209.810059,2209.810059,2590590000,2209.810059,2247.68 +2008-09-10,2232.209961,2247.629883,2209.590088,2228.699951,2250360000,2228.699951,2228.61 +2008-09-11,2199.030029,2259.25,2191.530029,2258.219971,2269670000,2258.219971,2225.39 +2008-09-12,2239.25,2268.830078,2228.00,2261.27002,1973590000,2261.27002,2248.42 +2008-09-15,2202.280029,2244.879883,2179.909912,2179.909912,2697820000,2179.909912,2212.39 +2008-09-16,2149.649902,2214.290039,2145.169922,2207.899902,3187630000,2207.899902,2179.73 +2008-09-17,2177.580078,2183.25,2098.850098,2098.850098,3102010000,2098.850098,2141.05 +2008-09-18,2137.419922,2201.709961,2070.219971,2199.100098,3867290000,2199.100098,2135.96 +2008-09-19,2303.899902,2318.429932,2239.72998,2273.899902,3898230000,2273.899902,2279.08 +2008-09-22,2265.77002,2266.449951,2178.97998,2178.97998,1881160000,2178.97998,2222.71 +2008-09-23,2190.709961,2209.620117,2151.77002,2153.330078,1974180000,2153.330078,2180.7 +2008-09-24,2167.550049,2179.929932,2147.360107,2155.679932,1818170000,2155.679932,2163.65 +2008-09-25,2172.26001,2210.73999,2167.060059,2186.570068,1846330000,2186.570068,2188.9 +2008-09-26,2144.060059,2187.530029,2136.850098,2183.340088,1949200000,2183.340088,2162.19 +2008-09-29,2147.159912,2152.689941,1983.72998,1983.72998,2808100000,1983.72998,2068.21 +2008-09-30,2033.689941,2094.310059,2015.930054,2091.879883,2376240000,2091.879883,2055.12 +2008-10-01,2075.100098,2083.199951,2046.060059,2069.399902,1899330000,2069.399902,2064.63 +2008-10-02,2052.51001,2056.429932,1975.00,1976.719971,2173750000,1976.719971,2015.71 +2008-10-03,2005.920044,2046.810059,1947.189941,1947.390015,2501480000,1947.390015,1997 +2008-10-06,1898.630005,1905.01001,1777.02002,1862.959961,3502250000,1862.959961,1841.02 +2008-10-07,1867.969971,1886.349976,1754.880005,1754.880005,2825810000,1754.880005,1820.61 +2008-10-08,1710.959961,1806.890015,1706.859985,1740.329956,3516070000,1740.329956,1756.88 +2008-10-09,1766.25,1787.410034,1634.880005,1645.119995,2622310000,1645.119995,1711.15 +2008-10-10,1590.77002,1690.77002,1542.449951,1649.51001,4164090000,1649.51001,1616.61 +2008-10-13,1734.599976,1844.25,1715.73999,1844.25,2665690000,1844.25,1779.99 +2008-10-14,1894.869995,1896.949951,1752.890015,1779.01001,2912850000,1779.01001,1824.92 +2008-10-15,1754.619995,1761.22998,1628.329956,1628.329956,2540180000,1628.329956,1694.78 +2008-10-16,1644.550049,1717.719971,1565.719971,1717.709961,3331040000,1717.709961,1641.72 +2008-10-17,1678.780029,1782.579956,1670.280029,1711.290039,2711030000,1711.290039,1726.43 +2008-10-20,1735.130005,1770.050049,1698.01001,1770.030029,2021750000,1770.030029,1734.03 +2008-10-21,1741.839966,1768.540039,1695.119995,1696.680054,2099810000,1696.680054,1731.83 +2008-10-22,1671.22998,1678.709961,1587.219971,1615.75,2560810000,1615.75,1632.96 +2008-10-23,1621.109985,1645.50,1533.550049,1603.910034,3104700000,1603.910034,1589.53 +2008-10-24,1493.790039,1584.27002,1493.790039,1552.030029,2691940000,1552.030029,1539.03 +2008-10-27,1528.119995,1574.540039,1503.810059,1505.900024,2224430000,1505.900024,1539.18 +2008-10-28,1552.23999,1649.469971,1504.130005,1649.469971,2777540000,1649.469971,1576.8 +2008-10-29,1643.97998,1705.51001,1622.01001,1657.209961,2748720000,1657.209961,1663.76 +2008-10-30,1698.430054,1712.560059,1658.449951,1698.52002,2504420000,1698.52002,1685.51 +2008-10-31,1684.709961,1742.540039,1673.319946,1720.949951,2437120000,1720.949951,1707.93 +2008-11-03,1718.890015,1738.530029,1713.390015,1726.329956,1770880000,1726.329956,1725.96 +2008-11-04,1761.089966,1785.839966,1739.810059,1780.119995,2306350000,1780.119995,1762.83 +2008-11-05,1757.01001,1764.430054,1679.189941,1681.640015,2092410000,1681.640015,1721.81 +2008-11-06,1659.569946,1676.920044,1603.869995,1608.699951,2367880000,1608.699951,1640.4 +2008-11-07,1629.689941,1654.25,1615.51001,1647.400024,1886230000,1647.400024,1634.88 +2008-11-10,1680.670044,1680.670044,1603.329956,1616.73999,1674900000,1616.73999,1642 +2008-11-11,1598.589966,1612.420044,1563.949951,1580.900024,1909080000,1580.900024,1588.18 +2008-11-12,1555.170044,1562.780029,1499.209961,1499.209961,2120870000,1499.209961,1530.99 +2008-11-13,1503.060059,1596.699951,1428.540039,1596.699951,3009550000,1596.699951,1512.62 +2008-11-14,1560.589966,1587.76001,1513.089966,1516.849976,2243750000,1516.849976,1550.42 +2008-11-17,1494.73999,1526.959961,1481.699951,1482.050049,1831540000,1482.050049,1504.33 +2008-11-18,1488.930054,1498.420044,1429.920044,1483.27002,2349230000,1483.27002,1464.17 +2008-11-19,1479.130005,1493.050049,1386.420044,1386.420044,2372880000,1386.420044,1439.74 +2008-11-20,1373.77002,1414.430054,1314.900024,1316.119995,3147650000,1316.119995,1364.67 +2008-11-21,1346.77002,1384.349976,1295.47998,1384.349976,3071280000,1384.349976,1339.91 +2008-11-24,1409.719971,1480.410034,1397.189941,1472.02002,2553620000,1472.02002,1438.8 +2008-11-25,1472.02002,1486.219971,1430.400024,1464.72998,2457510000,1464.72998,1458.31 +2008-11-26,1441.209961,1532.099976,1441.209961,1532.099976,1980020000,1532.099976,1486.65 +2008-11-28,1517.949951,1535.569946,1512.410034,1535.569946,787580000,1535.569946,1523.99 +2008-12-01,1496.089966,1496.23999,1398.069946,1398.069946,1904470000,1398.069946,1447.15 +2008-12-02,1423.849976,1450.829956,1399.880005,1449.800049,2056730000,1449.800049,1425.35 +2008-12-03,1416.030029,1493.060059,1414.040039,1492.380005,2240150000,1492.380005,1453.55 +2008-12-04,1465.77002,1500.949951,1426.410034,1445.560059,2020110000,1445.560059,1463.68 +2008-12-05,1426.930054,1510.390015,1404.800049,1509.310059,2177720000,1509.310059,1457.6 +2008-12-08,1541.439941,1583.810059,1536.709961,1571.73999,2290810000,1571.73999,1560.26 +2008-12-09,1546.540039,1602.920044,1538.25,1547.339966,2246470000,1547.339966,1570.59 +2008-12-10,1563.660034,1584.160034,1542.079956,1565.47998,1955600000,1565.47998,1563.12 +2008-12-11,1548.469971,1568.609985,1501.699951,1507.880005,2018190000,1507.880005,1535.15 +2008-12-12,1482.550049,1543.040039,1478.030029,1540.719971,1869900000,1540.719971,1510.54 +2008-12-15,1544.160034,1544.160034,1491.359985,1508.339966,1677890000,1508.339966,1517.76 +2008-12-16,1526.060059,1589.890015,1526.00,1589.890015,2180960000,1589.890015,1557.95 +2008-12-17,1568.880005,1598.329956,1560.050049,1579.310059,2111370000,1579.310059,1579.19 +2008-12-18,1583.170044,1591.699951,1535.380005,1552.369995,2092320000,1552.369995,1563.54 +2008-12-19,1572.75,1593.349976,1557.050049,1564.319946,2651440000,1564.319946,1575.2 +2008-12-22,1562.170044,1563.790039,1503.660034,1532.349976,1629320000,1532.349976,1533.73 +2008-12-23,1539.369995,1548.439941,1512.540039,1521.540039,1331050000,1521.540039,1530.49 +2008-12-24,1525.150024,1527.22998,1516.150024,1524.900024,490990000,1524.900024,1521.69 +2008-12-26,1531.199951,1532.130005,1518.969971,1530.23999,592760000,1530.23999,1525.55 +2008-12-29,1529.540039,1530.920044,1493.449951,1510.319946,1186240000,1510.319946,1512.18 +2008-12-30,1521.180054,1550.699951,1517.26001,1550.699951,1374180000,1550.699951,1533.98 +2008-12-31,1550.869995,1586.810059,1548.880005,1577.030029,1521220000,1577.030029,1567.85 +2009-01-02,1578.869995,1636.030029,1571.97998,1632.209961,1438410000,1632.209961,1604.01 +2009-01-05,1621.47998,1640.459961,1604.630005,1628.030029,1816580000,1628.030029,1622.54 +2009-01-06,1642.369995,1665.630005,1636.25,1652.380005,2137640000,1652.380005,1650.94 +2009-01-07,1621.630005,1625.369995,1588.199951,1599.060059,2020170000,1599.060059,1606.78 +2009-01-08,1590.25,1617.01001,1584.280029,1617.01001,1968160000,1617.01001,1600.65 +2009-01-09,1617.050049,1617.26001,1569.869995,1571.589966,1907390000,1571.589966,1593.57 +2009-01-12,1573.449951,1573.459961,1528.00,1538.790039,1763590000,1538.790039,1550.73 +2009-01-13,1537.420044,1557.949951,1527.469971,1546.459961,1965570000,1546.459961,1542.71 +2009-01-14,1521.709961,1528.650024,1485.26001,1489.640015,1919980000,1489.640015,1506.96 +2009-01-15,1489.459961,1521.579956,1456.719971,1511.839966,2507870000,1511.839966,1489.15 +2009-01-16,1532.469971,1538.819946,1490.349976,1529.329956,2235070000,1529.329956,1514.58 +2009-01-20,1520.76001,1521.849976,1440.859985,1440.859985,1989610000,1440.859985,1481.35 +2009-01-21,1466.400024,1507.52002,1444.900024,1507.069946,2120080000,1507.069946,1476.21 +2009-01-22,1470.849976,1492.469971,1444.079956,1465.48999,2286190000,1465.48999,1468.27 +2009-01-23,1440.780029,1495.27002,1434.079956,1477.290039,2210840000,1477.290039,1464.67 +2009-01-26,1479.97998,1514.380005,1470.810059,1489.459961,1815400000,1489.459961,1492.6 +2009-01-27,1494.119995,1513.209961,1488.810059,1504.900024,1784110000,1504.900024,1501.01 +2009-01-28,1530.47998,1568.329956,1530.030029,1558.339966,2122250000,1558.339966,1549.18 +2009-01-29,1537.469971,1537.839966,1505.699951,1507.839966,1932100000,1507.839966,1521.77 +2009-01-30,1519.459961,1523.449951,1472.51001,1476.420044,2054590000,1476.420044,1497.98 +2009-02-02,1460.849976,1502.719971,1460.51001,1494.430054,1987080000,1494.430054,1481.61 +2009-02-03,1499.589966,1521.209961,1479.420044,1516.300049,2049840000,1516.300049,1500.32 +2009-02-04,1517.189941,1549.640015,1508.869995,1515.050049,2197050000,1515.050049,1529.26 +2009-02-05,1498.589966,1554.369995,1495.52002,1546.23999,2511750000,1546.23999,1524.95 +2009-02-06,1547.00,1594.26001,1545.849976,1591.709961,2389530000,1591.709961,1570.05 +2009-02-09,1590.73999,1598.22998,1576.099976,1591.560059,1906940000,1591.560059,1587.16 +2009-02-10,1578.02002,1598.50,1520.560059,1524.72998,2443370000,1524.72998,1559.53 +2009-02-11,1531.579956,1542.839966,1509.349976,1530.50,2236450000,1530.50,1526.09 +2009-02-12,1510.170044,1542.51001,1495.339966,1541.709961,2428250000,1541.709961,1518.92 +2009-02-13,1539.719971,1552.569946,1530.050049,1534.359985,1990190000,1534.359985,1541.31 +2009-02-17,1489.119995,1492.819946,1467.790039,1470.660034,2335370000,1470.660034,1480.3 +2009-02-18,1480.650024,1487.920044,1454.459961,1467.969971,2029710000,1467.969971,1471.19 +2009-02-19,1478.550049,1485.140015,1442.530029,1442.819946,1991000000,1442.819946,1463.84 +2009-02-20,1427.030029,1454.390015,1416.959961,1441.22998,2526040000,1441.22998,1435.67 +2009-02-23,1452.579956,1452.579956,1386.680054,1387.719971,1977740000,1387.719971,1419.63 +2009-02-24,1399.369995,1445.069946,1395.109985,1441.829956,2339660000,1441.829956,1420.09 +2009-02-25,1428.76001,1453.660034,1404.540039,1425.430054,2345380000,1425.430054,1429.1 +2009-02-26,1436.849976,1444.829956,1391.469971,1391.469971,2301990000,1391.469971,1418.15 +2009-02-27,1376.560059,1401.969971,1372.420044,1377.839966,2393280000,1377.839966,1387.2 +2009-03-02,1356.130005,1372.00,1322.130005,1322.849976,2033110000,1322.849976,1347.07 +2009-03-03,1341.420044,1346.880005,1312.97998,1321.01001,2338880000,1321.01001,1329.93 +2009-03-04,1340.380005,1370.290039,1333.880005,1353.73999,2305180000,1353.73999,1352.09 +2009-03-05,1332.380005,1342.859985,1298.329956,1299.589966,2325840000,1299.589966,1320.59 +2009-03-06,1310.589966,1320.51001,1268.540039,1293.849976,2443820000,1293.849976,1294.53 +2009-03-09,1284.839966,1316.150024,1265.52002,1268.640015,2037130000,1268.640015,1290.84 +2009-03-10,1288.949951,1358.280029,1288.949951,1358.280029,2359730000,1358.280029,1323.61 +2009-03-11,1364.800049,1385.290039,1352.599976,1371.640015,2169050000,1371.640015,1368.95 +2009-03-12,1367.780029,1427.550049,1355.050049,1426.099976,2392770000,1426.099976,1391.3 +2009-03-13,1427.030029,1433.97998,1408.26001,1431.50,2022170000,1431.50,1421.12 +2009-03-16,1445.27002,1445.27002,1402.47998,1404.02002,2099460000,1404.02002,1423.88 +2009-03-17,1409.670044,1462.109985,1405.319946,1462.109985,2073230000,1462.109985,1433.71 +2009-03-18,1454.439941,1507.400024,1448.670044,1491.219971,2764950000,1491.219971,1478.04 +2009-03-19,1509.060059,1509.060059,1475.48999,1483.47998,2323510000,1483.47998,1492.28 +2009-03-20,1488.150024,1501.780029,1448.780029,1457.27002,2394470000,1457.27002,1475.28 +2009-03-23,1491.26001,1555.77002,1482.150024,1555.77002,2172590000,1555.77002,1518.96 +2009-03-24,1535.680054,1546.209961,1515.630005,1516.52002,2009530000,1516.52002,1530.92 +2009-03-25,1527.589966,1554.25,1487.939941,1528.949951,2431180000,1528.949951,1521.09 +2009-03-26,1549.400024,1587.00,1545.209961,1587.00,2535050000,1587.00,1566.1 +2009-03-27,1564.119995,1569.209961,1543.430054,1545.199951,2071670000,1545.199951,1556.32 +2009-03-30,1516.790039,1517.060059,1484.97998,1501.800049,2020200000,1501.800049,1501.02 +2009-03-31,1518.699951,1554.469971,1518.01001,1528.589966,2157410000,1528.589966,1536.24 +2009-04-01,1504.869995,1553.030029,1498.540039,1551.599976,2256580000,1551.599976,1525.79 +2009-04-02,1579.969971,1623.339966,1576.819946,1602.630005,2833600000,1602.630005,1600.08 +2009-04-03,1609.050049,1621.869995,1593.050049,1621.869995,2113380000,1621.869995,1607.46 +2009-04-06,1602.23999,1607.599976,1580.650024,1606.709961,1998090000,1606.709961,1594.13 +2009-04-07,1585.579956,1588.00,1559.459961,1561.609985,1854700000,1561.609985,1573.73 +2009-04-08,1576.930054,1595.969971,1567.219971,1590.660034,1837900000,1590.660034,1581.59 +2009-04-09,1618.829956,1652.540039,1616.25,1652.540039,2165450000,1652.540039,1634.4 +2009-04-13,1641.609985,1660.829956,1630.540039,1653.310059,1824530000,1653.310059,1645.68 +2009-04-14,1637.50,1651.280029,1618.040039,1625.719971,2253650000,1625.719971,1634.66 +2009-04-15,1613.560059,1627.719971,1599.109985,1626.800049,2042600000,1626.800049,1613.41 +2009-04-16,1645.52002,1676.170044,1628.079956,1670.439941,2390620000,1670.439941,1652.13 +2009-04-17,1665.599976,1682.23999,1653.839966,1673.069946,2418440000,1673.069946,1668.04 +2009-04-20,1641.349976,1643.319946,1606.859985,1608.209961,3061850000,1608.209961,1625.09 +2009-04-21,1599.030029,1643.849976,1598.930054,1643.849976,2422990000,1643.849976,1621.39 +2009-04-22,1630.140015,1679.819946,1624.72998,1646.119995,2657480000,1646.119995,1652.27 +2009-04-23,1651.469971,1654.849976,1625.880005,1652.209961,2463500000,1652.209961,1640.36 +2009-04-24,1666.430054,1702.869995,1657.48999,1694.290039,2547150000,1694.290039,1680.18 +2009-04-27,1672.869995,1700.530029,1670.48999,1679.410034,2203700000,1679.410034,1685.51 +2009-04-28,1668.26001,1690.060059,1661.400024,1673.810059,2080410000,1673.810059,1675.73 +2009-04-29,1688.660034,1726.689941,1687.290039,1711.939941,2385720000,1711.939941,1706.99 +2009-04-30,1732.469971,1753.609985,1710.069946,1717.300049,2871300000,1717.300049,1731.84 +2009-05-01,1719.290039,1728.099976,1703.52002,1719.199951,2165930000,1719.199951,1715.81 +2009-05-04,1733.709961,1763.560059,1729.310059,1763.560059,2524800000,1763.560059,1746.44 +2009-05-05,1757.26001,1759.420044,1735.369995,1754.119995,2538290000,1754.119995,1747.4 +2009-05-06,1768.689941,1770.290039,1730.969971,1759.099976,2966510000,1759.099976,1750.63 +2009-05-07,1772.099976,1773.130005,1702.540039,1716.23999,3299360000,1716.23999,1737.84 +2009-05-08,1733.50,1747.410034,1711.01001,1739.00,3206310000,1739.00,1729.21 +2009-05-11,1713.650024,1747.969971,1705.869995,1731.23999,2543450000,1731.23999,1726.92 +2009-05-12,1742.859985,1743.52002,1695.869995,1715.920044,2475150000,1715.920044,1719.7 +2009-05-13,1696.800049,1697.76001,1664.189941,1664.189941,2356410000,1664.189941,1680.97 +2009-05-14,1672.47998,1701.219971,1667.939941,1689.209961,2162620000,1689.209961,1684.58 +2009-05-15,1687.48999,1703.449951,1676.560059,1680.140015,2057500000,1680.140015,1690.01 +2009-05-18,1696.819946,1732.359985,1689.550049,1732.359985,2023250000,1732.359985,1710.96 +2009-05-19,1727.00,1750.050049,1719.920044,1734.540039,2076390000,1734.540039,1734.99 +2009-05-20,1743.599976,1767.469971,1722.319946,1727.839966,2261780000,1727.839966,1744.89 +2009-05-21,1709.829956,1719.579956,1677.77002,1695.25,2206610000,1695.25,1698.67 +2009-05-22,1702.060059,1711.97998,1682.23999,1692.01001,1619520000,1692.01001,1697.11 +2009-05-26,1677.719971,1751.469971,1677.540039,1750.430054,2095650000,1750.430054,1714.51 +2009-05-27,1745.560059,1768.219971,1728.959961,1731.079956,2118100000,1731.079956,1748.59 +2009-05-28,1744.22998,1754.949951,1714.47998,1751.790039,2189090000,1751.790039,1734.71 +2009-05-29,1756.26001,1774.329956,1742.98999,1774.329956,2465310000,1774.329956,1758.66 +2009-06-01,1796.089966,1833.180054,1792.800049,1828.680054,2600340000,1828.680054,1812.99 +2009-06-02,1821.219971,1846.650024,1815.829956,1836.800049,2611690000,1836.800049,1831.24 +2009-06-03,1825.599976,1828.089966,1806.51001,1825.920044,2246950000,1825.920044,1817.3 +2009-06-04,1829.839966,1850.040039,1825.619995,1850.02002,2468840000,1850.02002,1837.83 +2009-06-05,1864.02002,1865.949951,1834.630005,1849.420044,2310590000,1849.420044,1850.29 +2009-06-08,1836.869995,1857.800049,1818.589966,1842.400024,1972980000,1842.400024,1838.2 +2009-06-09,1850.47998,1869.52002,1846.26001,1860.130005,2140370000,1860.130005,1857.89 +2009-06-10,1872.01001,1872.699951,1827.609985,1853.079956,2347870000,1853.079956,1850.15 +2009-06-11,1854.75,1879.920044,1854.75,1862.369995,2463860000,1862.369995,1867.34 +2009-06-12,1852.430054,1858.800049,1833.390015,1858.800049,2013560000,1858.800049,1846.1 +2009-06-15,1837.939941,1838.329956,1803.069946,1816.380005,2154700000,1816.380005,1820.7 +2009-06-16,1825.199951,1831.180054,1795.550049,1796.180054,2227700000,1796.180054,1813.37 +2009-06-17,1799.219971,1824.199951,1785.339966,1808.060059,2523180000,1808.060059,1804.77 +2009-06-18,1809.040039,1816.599976,1795.73999,1807.719971,2067830000,1807.719971,1806.17 +2009-06-19,1824.98999,1837.579956,1817.069946,1827.469971,2864420000,1827.469971,1827.32 +2009-06-22,1809.530029,1810.579956,1765.849976,1766.189941,2318970000,1766.189941,1788.21 +2009-06-23,1771.420044,1777.579956,1753.780029,1764.920044,2152480000,1764.920044,1765.68 +2009-06-24,1780.880005,1807.079956,1780.25,1792.339966,2150570000,1792.339966,1793.66 +2009-06-25,1783.189941,1829.670044,1779.180054,1829.540039,2227980000,1829.540039,1804.43 +2009-06-26,1819.160034,1840.97998,1816.839966,1838.219971,3989940000,1838.219971,1828.91 +2009-06-29,1842.089966,1854.089966,1825.030029,1844.060059,1981450000,1844.060059,1839.56 +2009-06-30,1845.469971,1854.689941,1824.949951,1835.040039,2044980000,1835.040039,1839.82 +2009-07-01,1846.119995,1861.619995,1843.790039,1845.719971,1971050000,1845.719971,1852.71 +2009-07-02,1823.689941,1823.910034,1795.949951,1796.52002,1923070000,1796.52002,1809.93 +2009-07-06,1783.50,1793.420044,1770.109985,1787.400024,1970530000,1787.400024,1781.77 +2009-07-07,1787.439941,1788.969971,1745.380005,1746.170044,2027240000,1746.170044,1767.17 +2009-07-08,1756.00,1757.670044,1727.050049,1747.170044,2467520000,1747.170044,1742.36 +2009-07-09,1756.969971,1763.630005,1747.439941,1752.550049,1868280000,1752.550049,1755.53 +2009-07-10,1744.609985,1764.109985,1738.26001,1756.030029,1658010000,1756.030029,1751.18 +2009-07-13,1761.030029,1793.209961,1736.949951,1793.209961,1899410000,1793.209961,1765.08 +2009-07-14,1790.699951,1800.72998,1782.849976,1799.72998,1856910000,1799.72998,1791.79 +2009-07-15,1827.609985,1863.290039,1824.310059,1862.900024,2543340000,1862.900024,1843.8 +2009-07-16,1856.050049,1887.890015,1854.699951,1885.030029,2072730000,1885.030029,1871.29 +2009-07-17,1880.310059,1887.339966,1873.810059,1886.609985,1876760000,1886.609985,1880.58 +2009-07-20,1896.98999,1909.890015,1890.00,1909.290039,2046350000,1909.290039,1899.95 +2009-07-21,1917.390015,1917.459961,1892.170044,1916.199951,2205230000,1916.199951,1904.82 +2009-07-22,1908.829956,1934.609985,1907.25,1926.380005,2306340000,1926.380005,1920.93 +2009-07-23,1924.959961,1979.339966,1924.77002,1973.599976,3021430000,1973.599976,1952.05 +2009-07-24,1943.22998,1966.26001,1937.640015,1965.959961,2232920000,1965.959961,1951.95 +2009-07-27,1964.619995,1971.380005,1946.949951,1967.890015,2141690000,1967.890015,1959.16 +2009-07-28,1957.26001,1978.430054,1947.890015,1975.51001,2206850000,1975.51001,1963.16 +2009-07-29,1965.319946,1970.650024,1953.359985,1967.76001,2072650000,1967.76001,1962.01 +2009-07-30,1986.209961,2009.810059,1980.079956,1984.300049,2525670000,1984.300049,1994.95 +2009-07-31,1980.719971,1995.050049,1977.650024,1978.50,2190380000,1978.50,1986.35 +2009-08-03,1998.349976,2008.609985,1985.880005,2008.609985,2155720000,2008.609985,1997.24 +2009-08-04,1996.380005,2015.589966,1993.73999,2011.310059,2235010000,2011.310059,2004.66 +2009-08-05,2014.449951,2014.449951,1980.680054,1993.050049,2353550000,1993.050049,1997.57 +2009-08-06,1999.209961,2004.369995,1967.680054,1973.160034,2408400000,1973.160034,1986.03 +2009-08-07,1997.00,2012.329956,1984.50,2000.25,2323980000,2000.25,1998.41 +2009-08-10,1991.439941,1999.550049,1979.390015,1992.23999,1844700000,1992.23999,1989.47 +2009-08-11,1985.060059,1986.849976,1962.079956,1969.72998,1915530000,1969.72998,1974.46 +2009-08-12,1970.949951,2015.26001,1970.25,1998.719971,2140190000,1998.719971,1992.76 +2009-08-13,2009.27002,2013.430054,1986.869995,2009.349976,2084370000,2009.349976,2000.15 +2009-08-14,2005.790039,2006.72998,1969.680054,1985.52002,1923410000,1985.52002,1988.21 +2009-08-17,1949.22998,1949.22998,1929.640015,1930.839966,1924190000,1930.839966,1939.43 +2009-08-18,1940.550049,1958.709961,1935.329956,1955.920044,1749420000,1955.920044,1947.02 +2009-08-19,1933.390015,1972.319946,1931.910034,1969.23999,1977750000,1969.23999,1952.11 +2009-08-20,1967.569946,1992.219971,1965.689941,1989.219971,1958470000,1989.219971,1978.95 +2009-08-21,2000.150024,2021.859985,1994.329956,2020.900024,2259140000,2020.900024,2008.09 +2009-08-24,2026.109985,2036.030029,2012.00,2017.97998,2046370000,2017.97998,2024.02 +2009-08-25,2025.589966,2040.589966,2019.170044,2024.22998,1936980000,2024.22998,2029.88 +2009-08-26,2021.300049,2034.310059,2013.52002,2024.430054,2037560000,2024.430054,2023.92 +2009-08-27,2021.310059,2029.27002,1993.030029,2027.72998,2140540000,2027.72998,2011.15 +2009-08-28,2050.530029,2059.47998,2017.420044,2028.77002,2340180000,2028.77002,2038.45 +2009-08-31,2011.140015,2013.650024,1997.530029,2009.060059,2256210000,2009.060059,2005.59 +2009-09-01,2001.300049,2034.780029,1965.47998,1968.890015,2778570000,1968.890015,2000.13 +2009-09-02,1960.069946,1976.349976,1958.51001,1967.069946,1974330000,1967.069946,1967.43 +2009-09-03,1975.849976,1983.369995,1958.040039,1983.199951,1853450000,1983.199951,1970.71 +2009-09-04,1986.97998,2018.920044,1982.050049,2018.780029,1722150000,2018.780029,2000.49 +2009-09-08,2034.73999,2038.630005,2023.030029,2037.77002,2037180000,2037.77002,2030.83 +2009-09-09,2038.920044,2066.340088,2033.469971,2060.389893,2493930000,2060.389893,2049.91 +2009-09-10,2059.47998,2084.02002,2055.48999,2084.02002,2451330000,2084.02002,2069.76 +2009-09-11,2083.340088,2088.929932,2070.02002,2080.899902,2318050000,2080.899902,2079.47 +2009-09-14,2066.149902,2091.780029,2065.800049,2091.780029,2157600000,2091.780029,2078.79 +2009-09-15,2090.330078,2106.929932,2086.159912,2102.639893,2372990000,2102.639893,2096.54 +2009-09-16,2110.060059,2133.149902,2102.860107,2133.149902,2707080000,2133.149902,2118.01 +2009-09-17,2129.419922,2140.600098,2118.50,2126.75,2615780000,2126.75,2129.55 +2009-09-18,2134.850098,2138.820068,2120.699951,2132.860107,3023010000,2132.860107,2129.76 +2009-09-21,2121.340088,2142.409912,2118.47998,2138.040039,2408860000,2138.040039,2130.44 +2009-09-22,2150.02002,2150.679932,2137.389893,2146.300049,2490480000,2146.300049,2144.03 +2009-09-23,2152.429932,2167.699951,2130.340088,2131.419922,2683250000,2131.419922,2149.02 +2009-09-24,2140.060059,2142.48999,2097.100098,2107.610107,2607280000,2107.610107,2119.8 +2009-09-25,2095.840088,2106.98999,2085.350098,2090.919922,2363930000,2090.919922,2096.17 +2009-09-28,2101.919922,2140.040039,2101.429932,2130.73999,1890030000,2130.73999,2120.73 +2009-09-29,2131.669922,2141.399902,2116.629883,2124.040039,2062970000,2124.040039,2129.01 +2009-09-30,2131.300049,2137.870117,2092.300049,2122.419922,2640660000,2122.419922,2115.09 +2009-10-01,2111.77002,2112.899902,2057.47998,2057.47998,2708170000,2057.47998,2085.19 +2009-10-02,2040.839966,2064.149902,2040.72998,2048.110107,2448110000,2048.110107,2052.44 +2009-10-05,2056.52002,2074.780029,2049.040039,2068.149902,2156250000,2068.149902,2061.91 +2009-10-06,2080.399902,2111.129883,2079.48999,2103.570068,2413450000,2103.570068,2095.31 +2009-10-07,2099.060059,2110.330078,2095.939941,2110.330078,2220910000,2110.330078,2103.14 +2009-10-08,2124.689941,2139.649902,2116.060059,2123.929932,2366950000,2123.929932,2127.85 +2009-10-09,2120.00,2139.620117,2118.040039,2139.280029,1936850000,2139.280029,2128.83 +2009-10-12,2145.629883,2155.919922,2128.389893,2139.139893,1784280000,2139.139893,2142.15 +2009-10-13,2138.699951,2146.350098,2128.439941,2139.889893,2020110000,2139.889893,2137.4 +2009-10-14,2165.830078,2173.949951,2157.47998,2172.22998,2348620000,2172.22998,2165.71 +2009-10-15,2164.330078,2173.290039,2158.290039,2173.290039,2140090000,2173.290039,2165.79 +2009-10-16,2164.72998,2164.72998,2142.879883,2156.800049,2209950000,2156.800049,2153.8 +2009-10-19,2162.409912,2180.110107,2150.419922,2176.320068,1970440000,2176.320068,2165.27 +2009-10-20,2180.429932,2181.159912,2151.77002,2163.469971,2110580000,2163.469971,2166.46 +2009-10-21,2160.780029,2190.639893,2148.409912,2150.72998,2565680000,2150.72998,2169.52 +2009-10-22,2146.719971,2169.169922,2130.699951,2165.290039,2265230000,2165.290039,2149.93 +2009-10-23,2186.639893,2190.47998,2149.350098,2154.469971,2441920000,2154.469971,2169.92 +2009-10-26,2158.810059,2183.610107,2136.919922,2141.850098,2316210000,2141.850098,2160.27 +2009-10-27,2144.149902,2148.879883,2110.909912,2116.090088,2384620000,2116.090088,2129.89 +2009-10-28,2103.360107,2111.840088,2057.399902,2059.610107,2769570000,2059.610107,2084.62 +2009-10-29,2077.040039,2101.330078,2071.300049,2097.550049,2301370000,2097.550049,2086.32 +2009-10-30,2091.560059,2095.090088,2040.209961,2045.109985,2610280000,2045.109985,2067.65 +2009-11-02,2047.420044,2069.48999,2024.27002,2049.199951,2408320000,2049.199951,2046.88 +2009-11-03,2034.089966,2057.320068,2031.25,2057.320068,2061050000,2057.320068,2044.29 +2009-11-04,2067.560059,2081.100098,2053.00,2055.52002,2217520000,2055.52002,2067.05 +2009-11-05,2078.830078,2105.320068,2075.610107,2105.320068,2209690000,2105.320068,2090.47 +2009-11-06,2089.48999,2117.620117,2088.23999,2112.439941,1829150000,2112.439941,2102.93 +2009-11-09,2128.459961,2154.060059,2128.149902,2154.060059,2004700000,2154.060059,2141.1 +2009-11-10,2147.23999,2160.639893,2141.27002,2151.080078,1997240000,2151.080078,2150.95 +2009-11-11,2166.530029,2177.909912,2155.25,2166.899902,1851790000,2166.899902,2166.58 +2009-11-12,2166.97998,2179.189941,2145.830078,2149.02002,2212370000,2149.02002,2162.51 +2009-11-13,2156.679932,2172.050049,2145.919922,2167.879883,1876220000,2167.879883,2158.98 +2009-11-16,2177.310059,2205.320068,2177.00,2197.850098,2105020000,2197.850098,2191.16 +2009-11-17,2190.120117,2203.780029,2185.550049,2203.780029,1887240000,2203.780029,2194.67 +2009-11-18,2199.870117,2200.149902,2180.169922,2193.139893,1990220000,2193.139893,2190.16 +2009-11-19,2176.370117,2176.51001,2141.590088,2156.820068,2208700000,2156.820068,2159.05 +2009-11-20,2145.070068,2150.080078,2137.060059,2146.040039,1962760000,2146.040039,2143.57 +2009-11-23,2168.949951,2189.50,2168.77002,2176.01001,1840170000,2176.01001,2179.14 +2009-11-24,2174.689941,2175.149902,2155.219971,2169.179932,1858490000,2169.179932,2165.18 +2009-11-25,2174.00,2178.620117,2170.060059,2176.050049,1398610000,2176.050049,2174.34 +2009-11-27,2115.959961,2155.409912,2113.98999,2138.439941,971990000,2138.439941,2134.7 +2009-11-30,2135.929932,2146.929932,2120.699951,2144.600098,1986050000,2144.600098,2133.81 +2009-12-01,2162.22998,2182.23999,2162.22998,2175.810059,2151300000,2175.810059,2172.23 +2009-12-02,2178.51001,2198.550049,2177.820068,2185.030029,2068920000,2185.030029,2188.19 +2009-12-03,2190.419922,2203.75,2172.040039,2173.139893,2001660000,2173.139893,2187.9 +2009-12-04,2203.75,2214.389893,2169.659912,2194.350098,2305950000,2194.350098,2192.02 +2009-12-07,2191.350098,2201.419922,2183.129883,2189.610107,1878980000,2189.610107,2192.27 +2009-12-08,2174.719971,2187.189941,2160.429932,2172.98999,1981800000,2172.98999,2173.81 +2009-12-09,2170.02002,2185.699951,2155.959961,2183.72998,1906210000,2183.72998,2170.83 +2009-12-10,2194.899902,2202.840088,2187.080078,2190.860107,1946370000,2190.860107,2194.96 +2009-12-11,2200.959961,2202.399902,2179.51001,2190.310059,1754430000,2190.310059,2190.95 +2009-12-14,2202.310059,2212.560059,2193.199951,2212.100098,1841890000,2212.100098,2202.88 +2009-12-15,2203.540039,2217.629883,2197.76001,2201.050049,1946960000,2201.050049,2207.69 +2009-12-16,2210.350098,2220.459961,2203.330078,2206.909912,2022440000,2206.909912,2211.9 +2009-12-17,2193.50,2198.51001,2178.050049,2180.050049,1904840000,2180.050049,2188.28 +2009-12-18,2197.570068,2213.179932,2190.689941,2211.689941,2848410000,2211.689941,2201.93 +2009-12-21,2224.040039,2242.219971,2224.040039,2237.659912,1808830000,2237.659912,2233.13 +2009-12-22,2242.610107,2253.72998,2241.330078,2252.669922,1724200000,2252.669922,2247.53 +2009-12-23,2257.209961,2271.330078,2253.669922,2269.639893,1582900000,2269.639893,2262.5 +2009-12-24,2273.949951,2285.889893,2273.399902,2285.689941,632650000,2285.689941,2279.64 +2009-12-28,2290.040039,2295.800049,2280.560059,2291.080078,1232130000,2291.080078,2288.18 +2009-12-29,2293.939941,2294.75,2286.570068,2288.399902,1177710000,2288.399902,2290.66 +2009-12-30,2284.560059,2293.02002,2280.159912,2291.280029,1312670000,2291.280029,2286.59 +2009-12-31,2292.919922,2293.590088,2269.110107,2269.149902,1237820000,2269.149902,2281.35 +2010-01-04,2294.409912,2311.149902,2294.409912,2308.419922,1931380000,2308.419922,2302.78 +2010-01-05,2307.27002,2313.72998,2295.620117,2308.709961,2367860000,2308.709961,2304.68 +2010-01-06,2307.709961,2314.070068,2295.679932,2301.090088,2253340000,2301.090088,2304.88 +2010-01-07,2298.090088,2301.300049,2285.219971,2300.050049,2270050000,2300.050049,2293.26 +2010-01-08,2292.23999,2317.600098,2290.610107,2317.169922,2145390000,2317.169922,2304.11 +2010-01-11,2324.780029,2326.280029,2302.209961,2312.409912,2077890000,2312.409912,2314.24 +2010-01-12,2297.280029,2298.850098,2272.699951,2282.310059,2368320000,2282.310059,2285.78 +2010-01-13,2289.459961,2313.030029,2274.120117,2307.899902,2318350000,2307.899902,2293.58 +2010-01-14,2303.310059,2322.560059,2303.290039,2316.73999,2254170000,2316.73999,2312.93 +2010-01-15,2316.97998,2322.540039,2279.199951,2287.98999,2637770000,2287.98999,2300.87 +2010-01-19,2291.02002,2320.399902,2290.679932,2320.399902,2045290000,2320.399902,2305.54 +2010-01-20,2304.310059,2304.469971,2268.679932,2291.25,2351890000,2291.25,2286.57 +2010-01-21,2298.22998,2308.97998,2259.820068,2265.699951,2877800000,2265.699951,2284.4 +2010-01-22,2255.76001,2262.27002,2200.370117,2205.290039,2817620000,2205.290039,2231.32 +2010-01-25,2220.290039,2223.219971,2201.169922,2210.800049,2134350000,2210.800049,2212.19 +2010-01-26,2203.439941,2227.889893,2195.439941,2203.72998,2361260000,2203.72998,2211.66 +2010-01-27,2200.300049,2225.669922,2192.590088,2221.409912,2492880000,2221.409912,2209.13 +2010-01-28,2220.310059,2220.870117,2166.899902,2179.00,2829640000,2179.00,2193.89 +2010-01-29,2198.26001,2202.840088,2140.340088,2147.350098,3090580000,2147.350098,2171.59 +2010-02-01,2155.810059,2171.199951,2152.26001,2171.199951,2234140000,2171.199951,2161.73 +2010-02-02,2171.659912,2193.659912,2161.469971,2190.060059,2468470000,2190.060059,2177.56 +2010-02-03,2181.01001,2194.530029,2176.75,2190.909912,2303350000,2190.909912,2185.64 +2010-02-04,2176.389893,2178.25,2125.429932,2125.429932,2801390000,2125.429932,2151.84 +2010-02-05,2131.919922,2142.27002,2100.169922,2141.120117,2811100000,2141.120117,2121.22 +2010-02-08,2140.100098,2152.639893,2125.110107,2126.050049,2036280000,2126.050049,2138.88 +2010-02-09,2153.100098,2166.159912,2132.580078,2150.870117,2296420000,2150.870117,2149.37 +2010-02-10,2147.459961,2156.360107,2131.080078,2147.870117,2059940000,2147.870117,2143.72 +2010-02-11,2145.090088,2179.540039,2134.139893,2177.409912,2141260000,2177.409912,2156.84 +2010-02-12,2157.689941,2184.570068,2151.98999,2183.530029,2236180000,2183.530029,2168.28 +2010-02-16,2200.379883,2214.189941,2189.179932,2214.189941,2072850000,2214.189941,2201.68 +2010-02-17,2222.870117,2226.320068,2212.780029,2226.290039,2103530000,2226.290039,2219.55 +2010-02-18,2223.219971,2243.50,2221.139893,2241.709961,2076820000,2241.709961,2232.32 +2010-02-19,2233.330078,2249.800049,2228.929932,2243.870117,2166660000,2243.870117,2239.36 +2010-02-22,2250.919922,2251.679932,2235.649902,2242.030029,1976290000,2242.030029,2243.66 +2010-02-23,2238.01001,2239.800049,2205.699951,2213.439941,2310910000,2213.439941,2222.75 +2010-02-24,2222.399902,2241.689941,2221.280029,2235.899902,2155810000,2235.899902,2231.48 +2010-02-25,2208.620117,2236.209961,2198.72998,2234.219971,2300530000,2234.219971,2217.47 +2010-02-26,2234.439941,2242.830078,2222.22998,2238.26001,2283430000,2238.26001,2232.53 +2010-03-01,2247.399902,2274.02002,2247.330078,2273.570068,2504940000,2273.570068,2260.68 +2010-03-02,2279.070068,2292.48999,2275.350098,2280.790039,2831870000,2280.790039,2283.92 +2010-03-03,2284.820068,2293.320068,2275.25,2280.679932,2603510000,2280.679932,2284.29 +2010-03-04,2282.570068,2293.159912,2273.629883,2292.310059,2186020000,2292.310059,2283.39 +2010-03-05,2304.01001,2327.030029,2301.100098,2326.350098,2411880000,2326.350098,2314.07 +2010-03-08,2326.25,2335.429932,2326.110107,2332.209961,2312310000,2332.209961,2330.77 +2010-03-09,2325.780029,2353.070068,2325.73999,2340.679932,2620360000,2340.679932,2339.41 +2010-03-10,2340.949951,2361.659912,2340.689941,2358.949951,2554740000,2358.949951,2351.17 +2010-03-11,2351.110107,2368.459961,2347.530029,2368.459961,2256790000,2368.459961,2357.99 +2010-03-12,2376.070068,2376.280029,2358.080078,2367.659912,2098780000,2367.659912,2367.18 +2010-03-15,2361.919922,2367.399902,2345.98999,2362.209961,1956170000,2362.209961,2356.69 +2010-03-16,2367.320068,2378.840088,2360.669922,2378.01001,2201880000,2378.01001,2369.76 +2010-03-17,2381.649902,2400.090088,2381.469971,2389.090088,2281410000,2389.090088,2390.78 +2010-03-18,2387.540039,2393.870117,2383.26001,2391.280029,2173060000,2391.280029,2388.57 +2010-03-19,2391.199951,2396.919922,2364.530029,2374.409912,3055760000,2374.409912,2380.72 +2010-03-22,2360.350098,2401.209961,2358.00,2395.399902,2448130000,2395.399902,2379.6 +2010-03-23,2397.899902,2416.51001,2390.040039,2415.23999,2465230000,2415.23999,2403.28 +2010-03-24,2406.719971,2408.639893,2396.919922,2398.76001,2436100000,2398.76001,2402.78 +2010-03-25,2415.23999,2432.25,2397.360107,2397.409912,2704870000,2397.409912,2414.81 +2010-03-26,2406.72998,2412.919922,2384.689941,2395.129883,2367930000,2395.129883,2398.8 +2010-03-29,2403.77002,2411.179932,2398.399902,2404.360107,1967850000,2404.360107,2404.79 +2010-03-30,2406.689941,2417.360107,2395.800049,2410.689941,2147270000,2410.689941,2406.58 +2010-03-31,2402.97998,2415.439941,2395.340088,2397.959961,2368690000,2397.959961,2405.39 +2010-04-01,2411.679932,2423.429932,2383.77002,2402.580078,2340270000,2402.580078,2403.6 +2010-04-05,2409.47998,2429.610107,2403.879883,2429.530029,2130340000,2429.530029,2416.74 +2010-04-06,2420.330078,2443.50,2417.77002,2436.810059,2220390000,2436.810059,2430.64 +2010-04-07,2433.100098,2442.27002,2418.72998,2431.159912,2984850000,2431.159912,2430.5 +2010-04-08,2423.98999,2441.120117,2413.73999,2436.810059,2428900000,2436.810059,2427.43 +2010-04-09,2441.310059,2454.120117,2432.929932,2454.050049,2215530000,2454.050049,2443.53 +2010-04-12,2455.399902,2463.169922,2450.149902,2457.870117,2161650000,2457.870117,2456.66 +2010-04-13,2454.949951,2467.939941,2445.26001,2465.98999,2665420000,2465.98999,2456.6 +2010-04-14,2481.800049,2504.860107,2480.429932,2504.860107,3143270000,2504.860107,2492.65 +2010-04-15,2503.409912,2517.820068,2502.51001,2515.689941,2840660000,2515.689941,2510.17 +2010-04-16,2505.379883,2510.060059,2467.679932,2481.26001,2960950000,2481.26001,2488.87 +2010-04-19,2477.800049,2487.669922,2451.719971,2480.110107,2223650000,2480.110107,2469.69 +2010-04-20,2492.719971,2501.25,2480.699951,2500.310059,2157100000,2500.310059,2490.97 +2010-04-21,2506.610107,2510.50,2490.189941,2504.610107,2715900000,2504.610107,2500.34 +2010-04-22,2483.52002,2521.02002,2468.26001,2519.070068,2800840000,2519.070068,2494.64 +2010-04-23,2514.850098,2530.149902,2507.600098,2530.149902,2517010000,2530.149902,2518.88 +2010-04-26,2529.850098,2535.280029,2521.51001,2522.949951,2491040000,2522.949951,2528.4 +2010-04-27,2512.580078,2525.699951,2466.530029,2471.469971,2864810000,2471.469971,2496.11 +2010-04-28,2483.030029,2484.149902,2456.629883,2471.72998,2755190000,2471.72998,2470.39 +2010-04-29,2487.330078,2513.689941,2483.50,2511.919922,3069640000,2511.919922,2498.59 +2010-04-30,2509.98999,2514.370117,2461.090088,2461.189941,2841130000,2461.189941,2487.73 +2010-05-03,2472.320068,2503.00,2472.320068,2498.73999,2398370000,2498.73999,2487.66 +2010-05-04,2465.550049,2465.550049,2411.280029,2424.25,3052590000,2424.25,2438.42 +2010-05-05,2395.209961,2421.050049,2382.070068,2402.290039,3041480000,2402.290039,2401.56 +2010-05-06,2391.209961,2407.790039,2185.75,2319.639893,4553600000,2319.639893,2296.77 +2010-05-07,2308.709961,2330.649902,2228.060059,2265.639893,4227720000,2265.639893,2279.35 +2010-05-10,2365.969971,2379.870117,2349.399902,2374.669922,2871800000,2374.669922,2364.64 +2010-05-11,2347.699951,2405.26001,2345.50,2375.310059,2548840000,2375.310059,2375.38 +2010-05-12,2388.639893,2426.469971,2384.689941,2425.02002,2351900000,2425.02002,2405.58 +2010-05-13,2416.360107,2434.290039,2387.590088,2394.360107,2375250000,2394.360107,2410.94 +2010-05-14,2373.879883,2374.530029,2323.629883,2346.850098,2653020000,2346.850098,2349.08 +2010-05-17,2352.77002,2364.649902,2304.280029,2354.22998,2434480000,2354.22998,2334.46 +2010-05-18,2372.840088,2374.909912,2309.219971,2317.26001,2490310000,2317.26001,2342.06 +2010-05-19,2307.780029,2324.98999,2270.620117,2298.370117,2646160000,2298.370117,2297.81 +2010-05-20,2245.560059,2253.040039,2203.50,2204.01001,3420420000,2204.01001,2228.27 +2010-05-21,2169.580078,2243.00,2165.790039,2229.040039,3389670000,2229.040039,2204.4 +2010-05-24,2220.600098,2244.669922,2212.370117,2213.550049,2150020000,2213.550049,2228.52 +2010-05-25,2157.449951,2211.939941,2140.530029,2210.949951,2946380000,2210.949951,2176.23 +2010-05-26,2226.23999,2257.330078,2190.439941,2195.879883,3077300000,2195.879883,2223.89 +2010-05-27,2244.820068,2278.370117,2239.719971,2277.679932,2408220000,2277.679932,2259.05 +2010-05-28,2275.189941,2277.100098,2241.52002,2257.040039,2165590000,2257.040039,2259.31 +2010-06-01,2244.790039,2277.389893,2220.889893,2222.330078,2167810000,2222.330078,2249.14 +2010-06-02,2234.590088,2281.070068,2221.070068,2281.070068,2190140000,2281.070068,2251.07 +2010-06-03,2285.76001,2307.469971,2274.879883,2303.030029,2249050000,2303.030029,2291.17 +2010-06-04,2257.050049,2278.580078,2212.300049,2219.169922,2342480000,2219.169922,2245.44 +2010-06-07,2226.600098,2232.889893,2172.25,2173.899902,2256670000,2173.899902,2202.57 +2010-06-08,2176.070068,2183.100098,2139.459961,2170.570068,2696580000,2170.570068,2161.28 +2010-06-09,2184.780029,2208.649902,2152.669922,2158.850098,2325060000,2158.850098,2180.66 +2010-06-10,2188.709961,2219.649902,2185.97998,2218.709961,2187840000,2218.709961,2202.81 +2010-06-11,2199.399902,2243.600098,2196.909912,2243.600098,1877120000,2243.600098,2220.26 +2010-06-14,2263.659912,2278.959961,2242.00,2243.959961,1951910000,2243.959961,2260.48 +2010-06-15,2256.47998,2307.97998,2256.439941,2305.879883,2289060000,2305.879883,2282.21 +2010-06-16,2293.560059,2317.75,2290.26001,2305.929932,1936400000,2305.929932,2304.01 +2010-06-17,2316.590088,2318.27002,2288.590088,2307.159912,1821680000,2307.159912,2303.43 +2010-06-18,2308.939941,2321.98999,2301.47998,2309.800049,2037230000,2309.800049,2311.73 +2010-06-21,2341.110107,2341.110107,2277.72998,2289.090088,1910700000,2289.090088,2309.42 +2010-06-22,2296.830078,2313.719971,2259.590088,2261.800049,1934450000,2261.800049,2286.66 +2010-06-23,2264.409912,2271.73999,2236.98999,2254.22998,1929450000,2254.22998,2254.36 +2010-06-24,2246.199951,2247.419922,2213.50,2217.419922,2064360000,2217.419922,2230.46 +2010-06-25,2224.72998,2240.879883,2205.919922,2223.47998,3540350000,2223.47998,2223.4 +2010-06-28,2227.429932,2241.639893,2208.370117,2220.649902,1876740000,2220.649902,2225.01 +2010-06-29,2183.919922,2185.300049,2122.669922,2135.179932,2827090000,2135.179932,2153.98 +2010-06-30,2134.030029,2153.360107,2105.26001,2109.23999,2221560000,2109.23999,2129.31 +2010-07-01,2110.75,2117.939941,2061.139893,2101.360107,2717070000,2101.360107,2089.54 +2010-07-02,2105.50,2110.659912,2077.709961,2091.790039,1672320000,2091.790039,2094.18 +2010-07-06,2122.280029,2136.300049,2077.77002,2093.879883,2173030000,2093.879883,2107.04 +2010-07-07,2099.659912,2159.790039,2098.110107,2159.469971,2199500000,2159.469971,2128.95 +2010-07-08,2174.959961,2181.300049,2150.189941,2175.399902,2034030000,2175.399902,2165.74 +2010-07-09,2174.199951,2196.949951,2170.76001,2196.449951,1592610000,2196.449951,2183.85 +2010-07-12,2194.120117,2213.389893,2183.52002,2198.360107,1767970000,2198.360107,2198.45 +2010-07-13,2221.25,2248.159912,2212.969971,2242.030029,2278480000,2242.030029,2230.56 +2010-07-14,2246.98999,2260.330078,2235.149902,2249.840088,2213010000,2249.840088,2247.74 +2010-07-15,2247.76001,2253.330078,2218.919922,2249.080078,2011600000,2249.080078,2236.13 +2010-07-16,2231.709961,2236.659912,2177.51001,2179.050049,2195150000,2179.050049,2207.08 +2010-07-19,2185.810059,2201.290039,2171.199951,2198.22998,1735090000,2198.22998,2186.24 +2010-07-20,2165.350098,2222.610107,2159.949951,2222.48999,1933270000,2222.48999,2191.28 +2010-07-21,2236.129883,2236.370117,2183.219971,2187.330078,2222030000,2187.330078,2209.8 +2010-07-22,2216.040039,2251.419922,2216.040039,2245.889893,2213220000,2245.889893,2233.73 +2010-07-23,2234.340088,2269.469971,2227.50,2269.469971,2410600000,2269.469971,2248.48 +2010-07-26,2271.620117,2296.429932,2262.959961,2296.429932,2164280000,2296.429932,2279.69 +2010-07-27,2306.620117,2307.600098,2280.719971,2288.25,2065390000,2288.25,2294.16 +2010-07-28,2284.620117,2292.23999,2257.76001,2264.560059,1848520000,2264.560059,2275 +2010-07-29,2279.070068,2282.939941,2228.52002,2251.689941,2324590000,2251.689941,2255.73 +2010-07-30,2227.290039,2264.810059,2218.610107,2254.699951,2138610000,2254.699951,2241.71 +2010-08-02,2283.320068,2299.23999,2274.27002,2295.360107,1953200000,2295.360107,2286.76 +2010-08-03,2291.75,2295.030029,2272.330078,2283.52002,1997030000,2283.52002,2283.68 +2010-08-04,2291.090088,2305.070068,2283.209961,2303.570068,2021980000,2303.570068,2294.14 +2010-08-05,2291.219971,2298.860107,2281.679932,2293.060059,1774300000,2293.060059,2290.27 +2010-08-06,2267.419922,2291.149902,2253.919922,2288.469971,1876630000,2288.469971,2272.53 +2010-08-09,2298.810059,2309.429932,2289.030029,2305.689941,1614580000,2305.689941,2299.23 +2010-08-10,2280.060059,2290.51001,2261.50,2277.169922,2039590000,2277.169922,2276.01 +2010-08-11,2236.929932,2236.929932,2204.939941,2208.629883,2274460000,2208.629883,2220.93 +2010-08-12,2164.639893,2197.969971,2163.070068,2190.27002,2189680000,2190.27002,2180.52 +2010-08-13,2183.090088,2190.27002,2173.47998,2173.47998,1605040000,2173.47998,2181.88 +2010-08-16,2161.310059,2193.840088,2155.659912,2181.870117,1627620000,2181.870117,2174.75 +2010-08-17,2197.090088,2225.080078,2193.419922,2209.439941,1736870000,2209.439941,2209.25 +2010-08-18,2205.300049,2228.899902,2196.110107,2215.699951,1654560000,2215.699951,2212.51 +2010-08-19,2204.800049,2211.72998,2168.73999,2178.949951,2094800000,2178.949951,2190.23 +2010-08-20,2172.26001,2182.669922,2159.540039,2179.76001,1898500000,2179.76001,2171.1 +2010-08-23,2188.340088,2200.52002,2159.439941,2159.629883,1665900000,2159.629883,2179.98 +2010-08-24,2131.00,2144.199951,2113.709961,2123.76001,2141650000,2123.76001,2128.95 +2010-08-25,2109.149902,2148.350098,2102.26001,2141.540039,2019480000,2141.540039,2125.31 +2010-08-26,2148.48999,2154.320068,2116.820068,2118.689941,1804510000,2118.689941,2135.57 +2010-08-27,2134.159912,2154.98999,2099.290039,2153.629883,2134550000,2153.629883,2127.14 +2010-08-30,2145.76001,2154.469971,2119.929932,2119.969971,1585200000,2119.969971,2137.2 +2010-08-31,2109.76001,2128.899902,2101.52002,2114.030029,2084110000,2114.030029,2115.21 +2010-09-01,2142.75,2177.50,2141.949951,2176.840088,2133970000,2176.840088,2159.72 +2010-09-02,2178.98999,2200.01001,2173.709961,2200.01001,1680590000,2200.01001,2186.86 +2010-09-03,2227.959961,2235.570068,2213.560059,2233.75,1647790000,2233.75,2224.57 +2010-09-07,2227.26001,2231.280029,2206.620117,2208.889893,1685240000,2208.889893,2218.95 +2010-09-08,2216.070068,2237.419922,2215.899902,2228.870117,2018210000,2228.870117,2226.66 +2010-09-09,2251.090088,2251.97998,2229.800049,2236.199951,1706650000,2236.199951,2240.89 +2010-09-10,2239.080078,2246.600098,2229.120117,2242.47998,1692470000,2242.47998,2237.86 +2010-09-13,2263.800049,2289.48999,2263.689941,2285.709961,1937630000,2285.709961,2276.59 +2010-09-14,2281.310059,2302.570068,2274.570068,2289.77002,2079030000,2289.77002,2288.57 +2010-09-15,2283.169922,2304.600098,2276.320068,2301.320068,2067130000,2301.320068,2290.46 +2010-09-16,2297.51001,2304.949951,2288.709961,2303.25,1809280000,2303.25,2296.83 +2010-09-17,2318.419922,2320.370117,2301.820068,2315.610107,2432480000,2315.610107,2311.1 +2010-09-20,2322.800049,2358.899902,2317.889893,2355.830078,1989520000,2355.830078,2338.39 +2010-09-21,2355.27002,2366.76001,2341.820068,2349.350098,2125100000,2349.350098,2354.29 +2010-09-22,2339.909912,2355.909912,2323.550049,2334.550049,2170210000,2334.550049,2339.73 +2010-09-23,2316.709961,2353.790039,2316.110107,2327.080078,1923110000,2327.080078,2334.95 +2010-09-24,2356.26001,2381.219971,2353.50,2381.219971,1993380000,2381.219971,2367.36 +2010-09-27,2379.72998,2386.01001,2368.649902,2369.77002,1873120000,2369.77002,2377.33 +2010-09-28,2373.129883,2383.669922,2339.50,2379.590088,2125730000,2379.590088,2361.58 +2010-09-29,2372.370117,2382.149902,2366.189941,2376.560059,2077930000,2376.560059,2374.17 +2010-09-30,2390.959961,2400.060059,2354.219971,2368.620117,2418300000,2368.620117,2377.14 +2010-10-01,2386.820068,2389.449951,2359.320068,2370.75,1932650000,2370.75,2374.39 +2010-10-04,2362.25,2370.870117,2332.459961,2344.52002,1901980000,2344.52002,2351.67 +2010-10-05,2368.52002,2402.419922,2366.060059,2399.830078,2203470000,2399.830078,2384.24 +2010-10-06,2395.159912,2399.129883,2368.429932,2380.659912,2103800000,2380.659912,2383.78 +2010-10-07,2391.629883,2392.73999,2368.25,2383.669922,1846240000,2383.669922,2380.49 +2010-10-08,2384.76001,2406.669922,2370.530029,2401.909912,2000980000,2401.909912,2388.6 +2010-10-11,2403.459961,2413.030029,2397.570068,2402.330078,1539990000,2402.330078,2405.3 +2010-10-12,2397.699951,2421.790039,2379.389893,2417.919922,1960920000,2417.919922,2400.59 +2010-10-13,2432.550049,2452.540039,2426.52002,2441.22998,2294450000,2441.22998,2439.53 +2010-10-14,2441.209961,2445.850098,2422.070068,2435.379883,2014540000,2435.379883,2433.96 +2010-10-15,2461.699951,2468.77002,2438.030029,2468.77002,2232810000,2468.77002,2453.4 +2010-10-18,2470.120117,2480.949951,2462.550049,2480.659912,1724710000,2480.659912,2471.75 +2010-10-19,2442.209961,2462.939941,2422.139893,2436.949951,2241840000,2436.949951,2442.54 +2010-10-20,2443.199951,2469.719971,2441.070068,2457.389893,2016770000,2457.389893,2455.4 +2010-10-21,2470.719971,2482.139893,2436.340088,2459.669922,2135480000,2459.669922,2459.24 +2010-10-22,2461.600098,2479.389893,2459.429932,2479.389893,1648180000,2479.389893,2469.41 +2010-10-25,2491.620117,2507.030029,2490.110107,2490.850098,1746320000,2490.850098,2498.57 +2010-10-26,2476.51001,2503.030029,2470.120117,2497.290039,1914350000,2497.290039,2486.58 +2010-10-27,2484.090088,2505.350098,2478.01001,2503.26001,2013240000,2503.26001,2491.68 +2010-10-28,2516.159912,2516.199951,2489.76001,2507.370117,1998340000,2507.370117,2502.98 +2010-10-29,2505.98999,2517.50,2505.860107,2507.409912,2068700000,2507.409912,2511.68 +2010-11-01,2520.449951,2532.370117,2491.459961,2504.840088,1904790000,2504.840088,2511.92 +2010-11-02,2525.939941,2534.879883,2518.290039,2533.52002,1914980000,2533.52002,2526.58 +2010-11-03,2532.830078,2541.419922,2511.310059,2540.27002,1990410000,2540.27002,2526.36 +2010-11-04,2569.27002,2579.620117,2564.050049,2577.340088,2492050000,2577.340088,2571.84 +2010-11-05,2577.629883,2582.179932,2568.780029,2578.97998,2092850000,2578.97998,2575.48 +2010-11-08,2570.860107,2583.300049,2566.780029,2580.050049,1799330000,2580.050049,2575.04 +2010-11-09,2587.080078,2592.939941,2552.929932,2562.97998,2157370000,2562.97998,2572.93 +2010-11-10,2564.310059,2578.780029,2545.459961,2578.780029,1998930000,2578.780029,2562.12 +2010-11-11,2534.23999,2559.98999,2524.120117,2555.52002,2559980000,2555.52002,2542.06 +2010-11-12,2540.469971,2552.23999,2506.399902,2518.209961,2191790000,2518.209961,2529.32 +2010-11-15,2529.02002,2534.560059,2512.290039,2513.820068,1852210000,2513.820068,2523.43 +2010-11-16,2494.209961,2503.290039,2459.790039,2469.840088,2234090000,2469.840088,2481.54 +2010-11-17,2471.27002,2486.159912,2467.189941,2476.01001,1816260000,2476.01001,2476.67 +2010-11-18,2504.409912,2526.830078,2502.50,2514.399902,2046660000,2514.399902,2514.67 +2010-11-19,2510.790039,2520.939941,2499.919922,2518.120117,1839670000,2518.120117,2510.43 +2010-11-22,2509.389893,2532.02002,2501.300049,2532.02002,1850570000,2532.02002,2516.66 +2010-11-23,2504.209961,2510.090088,2483.159912,2494.949951,1892260000,2494.949951,2496.63 +2010-11-24,2519.889893,2545.409912,2519.889893,2543.120117,1634640000,2543.120117,2532.65 +2010-11-26,2525.909912,2541.48999,2522.399902,2534.560059,623980000,2534.560059,2531.94 +2010-11-29,2522.23999,2531.030029,2496.830078,2525.219971,1683260000,2525.219971,2513.93 +2010-11-30,2497.120117,2510.709961,2488.610107,2498.22998,2317480000,2498.22998,2499.66 +2010-12-01,2535.189941,2558.290039,2535.189941,2549.429932,2109940000,2549.429932,2546.74 +2010-12-02,2553.679932,2580.590088,2551.820068,2579.350098,2038130000,2579.350098,2566.21 +2010-12-03,2569.02002,2593.679932,2567.879883,2591.459961,1810400000,2591.459961,2580.78 +2010-12-06,2591.280029,2599.189941,2584.090088,2594.919922,1617030000,2594.919922,2591.64 +2010-12-07,2623.149902,2623.600098,2597.449951,2598.48999,1906290000,2598.48999,2610.53 +2010-12-08,2604.570068,2612.370117,2592.889893,2609.159912,1763460000,2609.159912,2602.63 +2010-12-09,2623.149902,2624.840088,2606.23999,2616.669922,1924980000,2616.669922,2615.54 +2010-12-10,2623.280029,2639.409912,2615.419922,2637.540039,1736730000,2637.540039,2627.41 +2010-12-13,2645.350098,2645.790039,2624.560059,2624.909912,1835330000,2624.909912,2635.18 +2010-12-14,2631.340088,2636.850098,2621.050049,2627.719971,1853270000,2627.719971,2628.95 +2010-12-15,2625.810059,2643.110107,2613.149902,2617.219971,1863980000,2617.219971,2628.13 +2010-12-16,2620.560059,2639.679932,2613.719971,2637.310059,1735290000,2637.310059,2626.7 +2010-12-17,2643.350098,2651.350098,2637.080078,2642.969971,2421830000,2642.969971,2644.22 +2010-12-20,2651.97998,2658.800049,2634.560059,2649.560059,1707950000,2649.560059,2646.68 +2010-12-21,2658.939941,2669.01001,2655.949951,2667.610107,1647550000,2667.610107,2662.48 +2010-12-22,2669.00,2675.26001,2666.629883,2671.47998,1614040000,2671.47998,2670.94 +2010-12-23,2667.419922,2671.629883,2661.169922,2665.600098,1270290000,2665.600098,2666.4 +2010-12-27,2657.090088,2670.570068,2645.379883,2667.27002,1097100000,2667.27002,2657.97 +2010-12-28,2671.850098,2673.02002,2658.209961,2662.879883,1130200000,2662.879883,2665.61 +2010-12-29,2667.179932,2671.22998,2664.51001,2666.929932,1122150000,2666.929932,2667.87 +2010-12-30,2665.679932,2671.110107,2661.830078,2662.97998,1074350000,2662.97998,2666.47 +2010-12-31,2660.580078,2662.389893,2649.040039,2652.870117,1026600000,2652.870117,2655.71 +2011-01-03,2676.649902,2704.860107,2676.340088,2691.52002,1919660000,2691.52002,2690.6 +2011-01-04,2699.860107,2700.879883,2663.639893,2681.25,2015440000,2681.25,2682.26 +2011-01-05,2673.909912,2702.199951,2671.889893,2702.199951,2060750000,2702.199951,2687.04 +2011-01-06,2704.379883,2712.350098,2697.72998,2709.889893,2095490000,2709.889893,2705.04 +2011-01-07,2712.75,2715.959961,2676.360107,2703.169922,1976220000,2703.169922,2696.16 +2011-01-10,2691.469971,2712.320068,2682.25,2707.800049,1868870000,2707.800049,2697.29 +2011-01-11,2719.600098,2722.75,2706.580078,2716.830078,1893100000,2716.830078,2714.67 +2011-01-12,2731.449951,2737.330078,2722.320068,2737.330078,1873960000,2737.330078,2729.83 +2011-01-13,2734.929932,2742.429932,2727.139893,2735.290039,1923900000,2735.290039,2734.78 +2011-01-14,2732.47998,2755.300049,2729.620117,2755.300049,2020210000,2755.300049,2742.46 +2011-01-18,2744.800049,2766.169922,2744.26001,2765.850098,2020190000,2765.850098,2755.21 +2011-01-19,2762.810059,2764.350098,2717.790039,2725.360107,2130930000,2725.360107,2741.07 +2011-01-20,2712.399902,2714.100098,2686.590088,2704.290039,2323250000,2704.290039,2700.35 +2011-01-21,2716.919922,2722.73999,2688.530029,2689.540039,1916960000,2689.540039,2705.64 +2011-01-24,2693.030029,2719.72998,2687.969971,2717.550049,1871300000,2717.550049,2703.85 +2011-01-25,2704.25,2719.340088,2697.51001,2719.25,1936120000,2719.25,2708.43 +2011-01-26,2724.52002,2746.030029,2717.629883,2739.50,2031410000,2739.50,2731.83 +2011-01-27,2745.159912,2763.639893,2740.300049,2755.280029,2020550000,2755.280029,2751.97 +2011-01-28,2755.280029,2755.280029,2679.570068,2686.889893,2371140000,2686.889893,2717.43 +2011-01-31,2693.300049,2706.300049,2676.870117,2700.080078,1952310000,2700.080078,2691.59 +2011-02-01,2717.610107,2755.969971,2716.639893,2751.189941,2255990000,2751.189941,2736.3 +2011-02-02,2744.679932,2758.51001,2743.76001,2749.560059,2024600000,2749.560059,2751.14 +2011-02-03,2746.73999,2757.540039,2725.780029,2753.879883,1941260000,2753.879883,2741.66 +2011-02-04,2755.850098,2769.699951,2747.860107,2769.300049,1956710000,2769.300049,2758.78 +2011-02-07,2773.26001,2796.50,2772.810059,2783.98999,1768090000,2783.98999,2784.66 +2011-02-08,2782.409912,2797.050049,2776.350098,2797.050049,1803010000,2797.050049,2786.7 +2011-02-09,2791.129883,2798.909912,2780.889893,2789.070068,1930820000,2789.070068,2789.9 +2011-02-10,2764.76001,2791.429932,2762.340088,2790.449951,2497540000,2790.449951,2776.89 +2011-02-11,2783.159912,2810.560059,2778.209961,2809.439941,2066700000,2809.439941,2794.39 +2011-02-14,2810.189941,2819.870117,2808.27002,2817.179932,1964780000,2817.179932,2814.07 +2011-02-15,2809.02002,2813.129883,2798.830078,2804.350098,2006220000,2804.350098,2805.98 +2011-02-16,2815.090088,2828.189941,2811.52002,2825.560059,2276980000,2825.560059,2819.85 +2011-02-17,2816.120117,2835.199951,2815.080078,2831.580078,1939320000,2831.580078,2825.14 +2011-02-18,2833.350098,2840.51001,2823.649902,2833.949951,2109460000,2833.949951,2832.08 +2011-02-22,2795.439941,2808.179932,2752.75,2756.419922,2262100000,2756.419922,2780.46 +2011-02-23,2755.199951,2761.699951,2705.540039,2722.98999,2479150000,2722.98999,2733.62 +2011-02-24,2726.590088,2745.290039,2707.800049,2737.899902,2065290000,2737.899902,2726.55 +2011-02-25,2752.159912,2781.120117,2751.810059,2781.050049,1867820000,2781.050049,2766.47 +2011-02-28,2791.280029,2798.429932,2767.610107,2782.27002,2009500000,2782.27002,2783.02 +2011-03-01,2791.080078,2791.22998,2730.719971,2737.409912,2212860000,2737.409912,2760.97 +2011-03-02,2735.050049,2763.949951,2734.080078,2748.070068,1986900000,2748.070068,2749.02 +2011-03-03,2774.47998,2802.320068,2774.47998,2798.73999,1990380000,2798.73999,2788.4 +2011-03-04,2797.639893,2798.070068,2768.120117,2784.669922,1897900000,2784.669922,2783.1 +2011-03-07,2793.189941,2794.820068,2724.51001,2745.629883,2189970000,2745.629883,2759.67 +2011-03-08,2745.22998,2775.409912,2729.850098,2765.77002,1835540000,2765.77002,2752.63 +2011-03-09,2756.340088,2761.77002,2737.679932,2751.719971,1996700000,2751.719971,2749.72 +2011-03-10,2719.290039,2721.209961,2695.080078,2701.02002,2363330000,2701.02002,2708.15 +2011-03-11,2689.649902,2724.610107,2689.409912,2715.610107,1851810000,2715.610107,2707.01 +2011-03-14,2695.659912,2715.219971,2682.090088,2700.969971,1782070000,2700.969971,2698.66 +2011-03-15,2619.399902,2680.570068,2618.50,2667.330078,2359830000,2667.330078,2649.54 +2011-03-16,2652.919922,2669.27002,2603.50,2616.820068,2596000000,2616.820068,2636.39 +2011-03-17,2656.080078,2660.50,2634.169922,2636.050049,1994360000,2636.050049,2647.33 +2011-03-18,2665.540039,2665.560059,2639.76001,2643.669922,1986900000,2643.669922,2652.66 +2011-03-21,2675.469971,2699.699951,2674.98999,2692.090088,1751060000,2692.090088,2687.34 +2011-03-22,2692.129883,2695.459961,2679.409912,2683.870117,1657430000,2683.870117,2687.43 +2011-03-23,2677.560059,2704.300049,2660.169922,2698.300049,1769950000,2698.300049,2682.23 +2011-03-24,2715.879883,2740.389893,2703.419922,2736.419922,1954180000,2736.419922,2721.9 +2011-03-25,2746.340088,2762.550049,2740.169922,2743.060059,1857570000,2743.060059,2751.36 +2011-03-28,2752.330078,2754.629883,2730.679932,2730.679932,1669260000,2730.679932,2742.65 +2011-03-29,2727.830078,2756.889893,2720.189941,2756.889893,1631160000,2756.889893,2738.54 +2011-03-30,2772.360107,2779.949951,2763.77002,2776.790039,1818410000,2776.790039,2771.86 +2011-03-31,2774.22998,2783.97998,2769.52002,2781.070068,1896420000,2781.070068,2776.75 +2011-04-01,2796.669922,2802.629883,2779.709961,2789.600098,2090120000,2789.600098,2791.17 +2011-04-04,2796.26001,2799.72998,2778.870117,2789.189941,1705920000,2789.189941,2789.3 +2011-04-05,2787.780029,2806.199951,2785.27002,2791.189941,1954520000,2791.189941,2795.73 +2011-04-06,2808.110107,2815.550049,2786.800049,2799.820068,1996750000,2799.820068,2801.18 +2011-04-07,2799.590088,2813.219971,2781.129883,2796.139893,1806900000,2796.139893,2797.17 +2011-04-08,2806.290039,2808.560059,2771.419922,2780.419922,1650810000,2780.419922,2789.99 +2011-04-11,2789.48999,2792.949951,2760.840088,2771.51001,2053190000,2771.51001,2776.9 +2011-04-12,2755.889893,2760.620117,2737.070068,2744.790039,1818610000,2744.790039,2748.85 +2011-04-13,2762.689941,2772.050049,2744.850098,2761.52002,1744940000,2761.52002,2758.45 +2011-04-14,2743.120117,2762.179932,2733.679932,2760.219971,1717650000,2760.219971,2747.93 +2011-04-15,2752.870117,2769.290039,2743.75,2764.649902,1785050000,2764.649902,2756.52 +2011-04-18,2731.219971,2737.459961,2706.50,2735.379883,1786230000,2735.379883,2721.98 +2011-04-19,2741.350098,2746.179932,2727.120117,2744.969971,1675970000,2744.969971,2736.65 +2011-04-20,2788.840088,2802.98999,2785.97998,2802.51001,2094470000,2802.51001,2794.48 +2011-04-21,2820.77002,2820.77002,2808.550049,2820.159912,2094470000,2820.159912,2814.66 +2011-04-25,2820.280029,2826.26001,2813.199951,2825.879883,1480600000,2825.879883,2819.73 +2011-04-26,2832.47998,2856.610107,2829.00,2847.540039,2057740000,2847.540039,2842.81 +2011-04-27,2853.879883,2870.800049,2842.610107,2869.879883,2071380000,2869.879883,2856.71 +2011-04-28,2862.820068,2874.590088,2859.620117,2872.530029,1983630000,2872.530029,2867.11 +2011-04-29,2869.73999,2876.830078,2863.040039,2873.540039,2455650000,2873.540039,2869.94 +2011-05-02,2881.280029,2887.75,2859.840088,2864.080078,2062630000,2864.080078,2873.8 +2011-05-03,2859.300049,2861.949951,2825.50,2841.620117,2214380000,2841.620117,2843.72 +2011-05-04,2842.919922,2848.159912,2808.790039,2828.22998,2209580000,2828.22998,2828.47 +2011-05-05,2812.840088,2845.850098,2804.820068,2814.719971,2227690000,2814.719971,2825.34 +2011-05-06,2840.709961,2859.25,2818.649902,2827.560059,2043740000,2827.560059,2838.95 +2011-05-09,2828.23999,2850.389893,2823.669922,2843.25,1649110000,2843.25,2837.03 +2011-05-10,2851.909912,2873.639893,2850.01001,2871.889893,2018000000,2871.889893,2861.82 +2011-05-11,2867.159912,2874.610107,2829.679932,2845.060059,2258770000,2845.060059,2852.15 +2011-05-12,2833.669922,2865.860107,2819.370117,2863.040039,2209650000,2863.040039,2842.62 +2011-05-13,2859.699951,2861.51001,2827.51001,2828.469971,1917050000,2828.469971,2844.51 +2011-05-16,2815.899902,2828.139893,2779.540039,2782.310059,2066020000,2782.310059,2803.84 +2011-05-17,2769.169922,2783.610107,2759.290039,2783.209961,2220440000,2783.209961,2771.45 +2011-05-18,2782.649902,2817.149902,2780.830078,2815.00,1875150000,2815.00,2798.99 +2011-05-19,2824.050049,2828.409912,2805.120117,2823.310059,1753390000,2823.310059,2816.77 +2011-05-20,2815.959961,2821.439941,2796.27002,2803.320068,1780140000,2803.320068,2808.85 +2011-05-23,2761.959961,2770.51001,2750.639893,2758.899902,1795680000,2758.899902,2760.57 +2011-05-24,2766.699951,2767.50,2744.01001,2746.159912,1875370000,2746.159912,2755.76 +2011-05-25,2739.98999,2771.379883,2739.850098,2761.379883,1894510000,2761.379883,2755.61 +2011-05-26,2756.310059,2787.330078,2756.060059,2782.919922,1904400000,2782.919922,2771.7 +2011-05-27,2789.02002,2801.149902,2788.290039,2796.860107,1641320000,2796.860107,2794.72 +2011-05-31,2824.25,2835.340088,2808.600098,2835.300049,2450090000,2835.300049,2821.97 +2011-06-01,2829.389893,2834.050049,2767.629883,2769.189941,2254850000,2769.189941,2800.84 +2011-06-02,2773.76001,2784.570068,2759.169922,2773.310059,1919030000,2773.310059,2771.87 +2011-06-03,2740.48999,2762.560059,2730.629883,2732.780029,1936400000,2732.780029,2746.59 +2011-06-06,2728.310059,2736.659912,2702.199951,2702.560059,1878150000,2702.560059,2719.43 +2011-06-07,2712.790039,2723.320068,2701.169922,2701.560059,1847300000,2701.560059,2712.24 +2011-06-08,2693.689941,2698.080078,2671.090088,2675.379883,2089320000,2675.379883,2684.59 +2011-06-09,2678.52002,2696.689941,2670.02002,2684.870117,1704960000,2684.870117,2683.35 +2011-06-10,2675.100098,2676.719971,2641.639893,2643.72998,1972000000,2643.72998,2659.18 +2011-06-13,2649.300049,2657.77002,2629.610107,2639.689941,1847050000,2639.689941,2643.69 +2011-06-14,2662.72998,2685.649902,2662.72998,2678.719971,1701300000,2678.719971,2674.19 +2011-06-15,2653.169922,2669.75,2625.860107,2631.459961,1982430000,2631.459961,2647.81 +2011-06-16,2631.97998,2642.649902,2599.860107,2623.699951,1958250000,2623.699951,2621.26 +2011-06-17,2646.290039,2648.540039,2608.98999,2616.47998,2393690000,2616.47998,2628.77 +2011-06-20,2608.050049,2636.550049,2607.73999,2629.659912,1625850000,2629.659912,2622.15 +2011-06-21,2640.330078,2688.50,2634.040039,2687.26001,1882490000,2687.26001,2661.27 +2011-06-22,2677.179932,2693.22998,2668.350098,2669.189941,1617370000,2669.189941,2680.79 +2011-06-23,2638.600098,2688.070068,2627.469971,2686.75,2060450000,2686.75,2657.77 +2011-06-24,2681.100098,2682.409912,2647.459961,2652.889893,2842870000,2652.889893,2664.93 +2011-06-27,2653.070068,2697.340088,2647.550049,2688.280029,1710740000,2688.280029,2672.45 +2011-06-28,2694.26001,2729.939941,2692.449951,2729.310059,1682590000,2729.310059,2711.19 +2011-06-29,2736.76001,2746.620117,2722.26001,2740.48999,1804490000,2740.48999,2734.44 +2011-06-30,2749.370117,2776.560059,2749.110107,2773.52002,1859130000,2773.52002,2762.84 +2011-07-01,2775.080078,2818.189941,2769.060059,2816.030029,1646380000,2816.030029,2793.63 +2011-07-05,2817.870117,2828.530029,2810.00,2825.77002,1556620000,2825.77002,2819.27 +2011-07-06,2821.419922,2838.850098,2812.800049,2834.02002,1639490000,2834.02002,2825.83 +2011-07-07,2856.25,2878.939941,2853.899902,2872.659912,1873710000,2872.659912,2866.42 +2011-07-08,2841.290039,2860.02002,2831.159912,2859.810059,1612120000,2859.810059,2845.59 +2011-07-11,2828.100098,2841.120117,2795.540039,2802.620117,1765920000,2802.620117,2818.33 +2011-07-12,2798.75,2807.570068,2780.159912,2781.909912,2015410000,2781.909912,2793.86 +2011-07-13,2800.879883,2825.860107,2789.570068,2796.919922,1885510000,2796.919922,2807.72 +2011-07-14,2804.820068,2817.379883,2755.899902,2762.669922,1946500000,2762.669922,2786.64 +2011-07-15,2787.330078,2790.159912,2768.280029,2789.800049,1804380000,2789.800049,2779.22 +2011-07-18,2777.610107,2783.76001,2743.790039,2765.110107,1752220000,2765.110107,2763.78 +2011-07-19,2790.97998,2828.649902,2790.97998,2826.52002,1882760000,2826.52002,2809.81 +2011-07-20,2839.389893,2839.649902,2808.179932,2814.22998,1863670000,2814.22998,2823.91 +2011-07-21,2818.790039,2847.409912,2807.709961,2834.429932,2284150000,2834.429932,2827.56 +2011-07-22,2834.459961,2862.719971,2830.580078,2858.830078,1665220000,2858.830078,2846.65 +2011-07-25,2832.110107,2859.399902,2828.909912,2842.800049,1613240000,2842.800049,2844.15 +2011-07-26,2842.73999,2851.719971,2832.27002,2839.959961,1739980000,2839.959961,2841.99 +2011-07-27,2823.620117,2823.860107,2761.00,2764.790039,2367470000,2764.790039,2792.43 +2011-07-28,2765.610107,2800.110107,2757.850098,2766.25,2067020000,2766.25,2778.98 +2011-07-29,2736.669922,2780.580078,2724.98999,2756.379883,2301210000,2756.379883,2752.79 +2011-08-01,2791.449951,2796.23999,2716.300049,2744.610107,2209790000,2744.610107,2756.27 +2011-08-02,2728.290039,2745.870117,2668.679932,2669.23999,2377250000,2669.23999,2707.28 +2011-08-03,2673.969971,2695.370117,2621.669922,2693.070068,2601310000,2693.070068,2658.52 +2011-08-04,2648.379883,2653.790039,2556.379883,2556.389893,3272990000,2556.389893,2605.08 +2011-08-05,2580.300049,2592.040039,2464.870117,2532.409912,3750150000,2532.409912,2528.46 +2011-08-08,2447.300049,2489.389893,2357.689941,2357.689941,3987990000,2357.689941,2423.54 +2011-08-09,2402.129883,2483.659912,2331.649902,2482.52002,3803050000,2482.52002,2407.65 +2011-08-10,2425.550049,2461.280029,2378.080078,2381.050049,3397010000,2381.050049,2419.68 +2011-08-11,2415.540039,2516.389893,2399.560059,2492.679932,3134140000,2492.679932,2457.97 +2011-08-12,2507.01001,2524.090088,2481.50,2507.97998,2232470000,2507.97998,2502.8 +2011-08-15,2522.040039,2555.199951,2514.52002,2555.199951,1945850000,2555.199951,2534.86 +2011-08-16,2526.47998,2546.73999,2494.550049,2523.449951,2074370000,2523.449951,2520.65 +2011-08-17,2527.790039,2549.110107,2488.090088,2511.47998,1913320000,2511.47998,2518.6 +2011-08-18,2436.379883,2437.01001,2362.969971,2380.429932,2775580000,2380.429932,2399.99 +2011-08-19,2353.320068,2415.179932,2338.659912,2341.840088,2385300000,2341.840088,2376.92 +2011-08-22,2396.879883,2397.340088,2337.280029,2345.379883,1957230000,2345.379883,2367.31 +2011-08-23,2360.949951,2446.060059,2349.080078,2446.060059,2147270000,2446.060059,2397.57 +2011-08-24,2437.47998,2470.800049,2420.47998,2467.689941,1888640000,2467.689941,2445.64 +2011-08-25,2470.959961,2482.899902,2415.23999,2419.629883,1789230000,2419.629883,2449.07 +2011-08-26,2408.790039,2486.040039,2385.27002,2479.850098,1852130000,2479.850098,2435.66 +2011-08-29,2510.98999,2562.580078,2510.129883,2562.110107,1615510000,2562.110107,2536.35 +2011-08-30,2547.070068,2589.530029,2534.679932,2576.110107,1871800000,2576.110107,2562.1 +2011-08-31,2589.75,2611.580078,2557.73999,2579.459961,1995490000,2579.459961,2584.66 +2011-09-01,2583.340088,2604.50,2543.560059,2546.040039,1742440000,2546.040039,2574.03 +2011-09-02,2497.280029,2512.780029,2469.350098,2480.330078,1571530000,2480.330078,2491.07 +2011-09-06,2417.610107,2477.77002,2414.310059,2473.830078,1737170000,2473.830078,2446.04 +2011-09-07,2511.50,2548.939941,2507.52002,2548.939941,1791480000,2548.939941,2528.23 +2011-09-08,2533.810059,2568.449951,2520.800049,2529.139893,1979990000,2529.139893,2544.63 +2011-09-09,2508.120117,2518.399902,2452.929932,2467.98999,2054190000,2467.98999,2485.66 +2011-09-12,2442.860107,2495.360107,2438.399902,2495.090088,1980350000,2495.090088,2466.88 +2011-09-13,2502.590088,2537.399902,2494.070068,2532.149902,1931390000,2532.149902,2515.73 +2011-09-14,2548.449951,2600.780029,2519.800049,2572.550049,2323770000,2572.550049,2560.29 +2011-09-15,2595.449951,2608.949951,2569.780029,2607.070068,1967730000,2607.070068,2589.36 +2011-09-16,2607.120117,2627.280029,2600.959961,2622.310059,2703730000,2622.310059,2614.12 +2011-09-19,2584.350098,2627.340088,2564.459961,2612.830078,1891770000,2612.830078,2595.9 +2011-09-20,2623.889893,2643.370117,2589.52002,2590.23999,1914990000,2590.23999,2616.45 +2011-09-21,2601.060059,2613.290039,2537.459961,2538.189941,2172030000,2538.189941,2575.38 +2011-09-22,2466.060059,2494.310059,2420.22998,2455.669922,2919330000,2455.669922,2457.27 +2011-09-23,2438.629883,2490.719971,2438.280029,2483.22998,1975200000,2483.22998,2464.5 +2011-09-26,2496.97998,2518.909912,2446.120117,2516.689941,1982710000,2516.689941,2482.52 +2011-09-27,2560.780029,2590.939941,2532.649902,2546.830078,2095620000,2546.830078,2561.79 +2011-09-28,2557.860107,2569.790039,2491.070068,2491.580078,1929310000,2491.580078,2530.43 +2011-09-29,2535.52002,2538.969971,2433.580078,2480.76001,2290370000,2480.76001,2486.28 +2011-09-30,2444.77002,2468.97998,2415.070068,2415.399902,2041370000,2415.399902,2442.03 +2011-10-03,2401.189941,2430.879883,2335.22998,2335.830078,2547690000,2335.830078,2383.05 +2011-10-04,2312.679932,2406.669922,2298.889893,2404.820068,3040940000,2404.820068,2352.78 +2011-10-05,2398.370117,2466.50,2380.959961,2460.51001,2472400000,2460.51001,2423.73 +2011-10-06,2459.050049,2507.439941,2446.719971,2506.820068,2249140000,2506.820068,2477.08 +2011-10-07,2509.610107,2512.139893,2468.600098,2479.350098,2084900000,2479.350098,2490.37 +2011-10-10,2522.719971,2566.050049,2519.780029,2566.050049,1574750000,2566.050049,2542.92 +2011-10-11,2554.699951,2587.280029,2551.939941,2583.030029,1661400000,2583.030029,2569.61 +2011-10-12,2606.610107,2629.48999,2602.310059,2604.72998,1967190000,2604.72998,2615.9 +2011-10-13,2595.050049,2625.219971,2588.709961,2620.23999,1675220000,2620.23999,2606.96 +2011-10-14,2655.22998,2667.850098,2636.00,2667.850098,1664350000,2667.850098,2651.93 +2011-10-17,2653.320068,2658.25,2606.909912,2614.919922,1675210000,2614.919922,2632.58 +2011-10-18,2614.050049,2667.570068,2586.310059,2657.429932,1931690000,2657.429932,2626.94 +2011-10-19,2642.889893,2651.879883,2597.77002,2604.040039,1980180000,2604.040039,2624.82 +2011-10-20,2605.419922,2606.389893,2557.169922,2598.620117,2040180000,2598.620117,2581.78 +2011-10-21,2630.300049,2646.919922,2611.110107,2637.459961,2019950000,2637.459961,2629.02 +2011-10-24,2644.830078,2703.070068,2643.939941,2699.439941,1884450000,2699.439941,2673.51 +2011-10-25,2685.860107,2685.879883,2633.939941,2638.419922,1777770000,2638.419922,2659.91 +2011-10-26,2660.419922,2666.290039,2598.73999,2650.669922,2118650000,2650.669922,2632.52 +2011-10-27,2720.590088,2753.370117,2694.27002,2738.629883,2810680000,2738.629883,2723.82 +2011-10-28,2724.030029,2742.27002,2723.030029,2737.149902,1838530000,2737.149902,2732.65 +2011-10-31,2705.889893,2716.699951,2684.129883,2684.409912,1772560000,2684.409912,2700.41 +2011-11-01,2607.310059,2638.600098,2597.159912,2606.959961,2294220000,2606.959961,2617.88 +2011-11-02,2637.560059,2648.459961,2613.73999,2639.97998,1921790000,2639.97998,2631.1 +2011-11-03,2666.209961,2699.840088,2628.219971,2697.969971,2106240000,2697.969971,2664.03 +2011-11-04,2678.159912,2693.669922,2655.120117,2686.149902,1930750000,2686.149902,2674.4 +2011-11-07,2683.379883,2697.02002,2649.060059,2695.25,1712700000,2695.25,2673.04 +2011-11-08,2712.080078,2730.389893,2680.929932,2727.48999,1850270000,2727.48999,2705.66 +2011-11-09,2662.560059,2672.340088,2617.929932,2621.649902,2144160000,2621.649902,2645.14 +2011-11-10,2652.01001,2652.399902,2601.790039,2625.149902,1892390000,2625.149902,2627.09 +2011-11-11,2653.530029,2684.669922,2649.850098,2678.75,1602640000,2678.75,2667.26 +2011-11-14,2671.110107,2682.129883,2647.47998,2657.219971,1401710000,2657.219971,2664.8 +2011-11-15,2647.909912,2695.870117,2644.00,2686.199951,1706960000,2686.199951,2669.94 +2011-11-16,2661.090088,2688.860107,2637.909912,2639.610107,1950030000,2639.610107,2663.39 +2011-11-17,2637.370117,2637.47998,2576.219971,2587.98999,2197320000,2587.98999,2606.85 +2011-11-18,2595.02002,2595.840088,2567.149902,2572.50,1755360000,2572.50,2581.49 +2011-11-21,2535.340088,2539.870117,2500.889893,2523.139893,2048520000,2523.139893,2520.38 +2011-11-22,2517.639893,2534.399902,2499.189941,2521.280029,1792060000,2521.280029,2516.79 +2011-11-23,2501.179932,2503.379883,2460.080078,2460.080078,1707770000,2460.080078,2481.73 +2011-11-25,2453.030029,2477.030029,2441.47998,2441.51001,691750000,2441.51001,2459.26 +2011-11-28,2509.629883,2531.320068,2507.719971,2527.340088,1626060000,2527.340088,2519.52 +2011-11-29,2529.110107,2542.459961,2508.27002,2515.51001,1623550000,2515.51001,2525.36 +2011-11-30,2586.389893,2620.340088,2582.48999,2620.340088,2440960000,2620.340088,2601.42 +2011-12-01,2615.669922,2636.080078,2611.47998,2626.199951,1826860000,2626.199951,2623.78 +2011-12-02,2650.800049,2659.22998,2625.070068,2626.929932,1662730000,2626.929932,2642.15 +2011-12-05,2666.469971,2674.530029,2641.590088,2655.76001,1686660000,2655.76001,2658.06 +2011-12-06,2655.02002,2663.629883,2639.179932,2649.560059,1491130000,2649.560059,2651.4 +2011-12-07,2638.610107,2660.23999,2612.800049,2649.209961,1658010000,2649.209961,2636.52 +2011-12-08,2633.300049,2645.919922,2592.550049,2596.379883,1845640000,2596.379883,2619.23 +2011-12-09,2603.179932,2653.459961,2603.179932,2646.850098,1664710000,2646.850098,2628.32 +2011-12-12,2617.320068,2617.320068,2591.419922,2612.26001,1572600000,2612.26001,2604.37 +2011-12-13,2629.669922,2639.73999,2568.439941,2579.27002,1752320000,2579.27002,2604.09 +2011-12-14,2566.209961,2568.439941,2525.879883,2539.310059,1793960000,2539.310059,2547.16 +2011-12-15,2565.929932,2565.939941,2536.580078,2541.01001,1748400000,2541.01001,2551.26 +2011-12-16,2554.620117,2585.419922,2548.00,2555.330078,2664690000,2555.330078,2566.71 +2011-12-19,2564.070068,2570.649902,2518.01001,2523.139893,1560110000,2523.139893,2544.33 +2011-12-20,2567.25,2604.52002,2566.870117,2603.72998,1835720000,2603.72998,2585.7 +2011-12-21,2589.77002,2590.610107,2544.659912,2577.969971,1853710000,2577.969971,2567.64 +2011-12-22,2584.330078,2601.98999,2581.919922,2599.449951,1515610000,2599.449951,2591.95 +2011-12-23,2607.429932,2618.840088,2599.889893,2618.639893,960940000,2618.639893,2609.36 +2011-12-27,2613.51001,2633.340088,2610.77002,2625.199951,945590000,2625.199951,2622.06 +2011-12-28,2626.189941,2626.340088,2586.850098,2589.97998,1069930000,2589.97998,2606.6 +2011-12-29,2596.330078,2614.870117,2593.040039,2613.73999,1011380000,2613.73999,2603.96 +2011-12-30,2610.22998,2616.459961,2604.600098,2605.149902,1056790000,2605.149902,2610.53 +2012-01-03,2657.389893,2665.899902,2641.97998,2648.719971,1636850000,2648.719971,2653.94 +2012-01-04,2639.899902,2653.179932,2627.22998,2648.360107,1670530000,2648.360107,2640.2 +2012-01-05,2642.570068,2673.560059,2631.22998,2669.860107,1836410000,2669.860107,2652.4 +2012-01-06,2671.169922,2682.120117,2658.830078,2674.219971,1683090000,2674.219971,2670.48 +2012-01-09,2682.97998,2683.780029,2662.959961,2676.560059,1768080000,2676.560059,2673.37 +2012-01-10,2704.419922,2712.50,2694.330078,2702.50,1809500000,2702.50,2703.42 +2012-01-11,2695.77002,2714.290039,2690.72998,2710.76001,1699660000,2710.76001,2702.51 +2012-01-12,2716.870117,2726.429932,2697.320068,2724.699951,1669550000,2724.699951,2711.88 +2012-01-13,2707.409912,2712.929932,2689.580078,2710.669922,1655960000,2710.669922,2701.26 +2012-01-17,2736.340088,2742.72998,2721.030029,2728.080078,1664210000,2728.080078,2731.88 +2012-01-18,2731.159912,2769.709961,2730.050049,2769.709961,1968940000,2769.709961,2749.88 +2012-01-19,2779.73999,2793.350098,2777.169922,2788.330078,1959950000,2788.330078,2785.26 +2012-01-20,2776.040039,2787.199951,2775.870117,2786.699951,1949660000,2786.699951,2781.54 +2012-01-23,2786.209961,2804.98999,2769.820068,2784.169922,1652940000,2784.169922,2787.41 +2012-01-24,2771.580078,2788.379883,2766.340088,2786.639893,1620690000,2786.639893,2777.36 +2012-01-25,2803.22998,2822.790039,2788.949951,2818.310059,1918040000,2818.310059,2805.87 +2012-01-26,2828.780029,2834.300049,2794.780029,2805.280029,1998970000,2805.280029,2814.54 +2012-01-27,2797.659912,2821.550049,2797.23999,2816.550049,1707350000,2816.550049,2809.4 +2012-01-30,2790.399902,2816.850098,2782.439941,2811.939941,1668970000,2811.939941,2799.65 +2012-01-31,2825.76001,2830.449951,2798.77002,2813.840088,1786550000,2813.840088,2814.61 +2012-02-01,2830.100098,2855.72998,2825.189941,2848.27002,2125720000,2848.27002,2840.46 +2012-02-02,2854.100098,2868.22998,2849.399902,2859.679932,1913430000,2859.679932,2858.81 +2012-02-03,2888.949951,2908.129883,2885.840088,2905.659912,2152890000,2905.659912,2896.98 +2012-02-06,2892.52002,2903.030029,2887.330078,2901.98999,1684490000,2901.98999,2895.18 +2012-02-07,2895.909912,2910.27002,2885.169922,2904.080078,1784580000,2904.080078,2897.72 +2012-02-08,2906.590088,2918.26001,2892.709961,2915.860107,1981150000,2915.860107,2905.48 +2012-02-09,2922.459961,2930.679932,2904.51001,2927.22998,2153090000,2927.22998,2917.59 +2012-02-10,2902.00,2910.97998,2895.100098,2903.879883,1787640000,2903.879883,2903.04 +2012-02-13,2926.209961,2933.929932,2913.889893,2931.389893,1619980000,2931.389893,2923.91 +2012-02-14,2921.699951,2932.080078,2911.600098,2931.830078,1881630000,2931.830078,2921.84 +2012-02-15,2943.419922,2958.189941,2911.330078,2915.830078,2038980000,2915.830078,2934.76 +2012-02-16,2915.669922,2961.379883,2912.719971,2959.850098,1945230000,2959.850098,2937.05 +2012-02-17,2958.219971,2962.780029,2941.550049,2951.780029,1973900000,2951.780029,2952.17 +2012-02-21,2957.300049,2965.050049,2934.070068,2948.570068,1821540000,2948.570068,2949.56 +2012-02-22,2942.77002,2950.370117,2929.679932,2933.169922,1706310000,2933.169922,2940.03 +2012-02-23,2933.159912,2958.419922,2922.959961,2956.97998,1768390000,2956.97998,2940.69 +2012-02-24,2963.129883,2970.879883,2958.820068,2963.75,1643180000,2963.75,2964.85 +2012-02-27,2945.870117,2976.080078,2933.300049,2966.159912,1763650000,2966.159912,2954.69 +2012-02-28,2969.25,2988.590088,2966.610107,2986.76001,1812490000,2986.76001,2977.6 +2012-02-29,2991.669922,3000.110107,2961.77002,2966.889893,2170190000,2966.889893,2980.94 +2012-03-01,2979.110107,2996.370117,2974.590088,2988.969971,1903690000,2988.969971,2985.48 +2012-03-02,2986.080078,2995.969971,2968.00,2976.189941,1755130000,2976.189941,2981.98 +2012-03-05,2969.72998,2973.929932,2940.52002,2950.47998,1679030000,2950.47998,2957.22 +2012-03-06,2917.52002,2921.77002,2900.280029,2910.320068,1870720000,2910.320068,2911.03 +2012-03-07,2922.570068,2940.280029,2920.540039,2935.689941,1589360000,2935.689941,2930.41 +2012-03-08,2954.399902,2976.050049,2945.72998,2970.419922,1619740000,2970.419922,2960.89 +2012-03-09,2975.090088,2993.97998,2973.959961,2988.340088,1580560000,2988.340088,2983.97 +2012-03-12,2989.050049,2994.100098,2973.649902,2983.659912,1341660000,2983.659912,2983.88 +2012-03-13,3003.709961,3039.889893,2996.459961,3039.879883,1709900000,3039.879883,3018.17 +2012-03-14,3042.209961,3051.370117,3024.72998,3040.72998,1662300000,3040.72998,3038.05 +2012-03-15,3048.580078,3059.810059,3037.820068,3056.370117,1677540000,3056.370117,3048.82 +2012-03-16,3058.48999,3060.820068,3047.689941,3055.26001,2088610000,3055.26001,3054.26 +2012-03-19,3057.23999,3087.100098,3050.889893,3078.320068,1548400000,3078.320068,3068.99 +2012-03-20,3060.929932,3078.719971,3050.820068,3074.149902,1508580000,3074.149902,3064.77 +2012-03-21,3077.439941,3090.080078,3069.090088,3075.320068,1552400000,3075.320068,3079.59 +2012-03-22,3055.00,3068.50,3050.699951,3063.320068,1524800000,3063.320068,3059.6 +2012-03-23,3066.370117,3070.929932,3044.669922,3067.919922,1428940000,3067.919922,3057.8 +2012-03-26,3090.52002,3122.570068,3090.050049,3122.570068,1627520000,3122.570068,3106.31 +2012-03-27,3124.060059,3134.169922,3119.030029,3120.350098,1662460000,3120.350098,3126.6 +2012-03-28,3123.840088,3130.560059,3086.929932,3104.959961,1765680000,3104.959961,3108.74 +2012-03-29,3087.25,3099.800049,3069.810059,3095.360107,1756160000,3095.360107,3084.81 +2012-03-30,3110.969971,3111.550049,3079.050049,3091.570068,1833130000,3091.570068,3095.3 +2012-04-02,3085.939941,3123.030029,3079.780029,3119.699951,1768210000,3119.699951,3101.41 +2012-04-03,3119.649902,3128.25,3097.409912,3113.570068,1804950000,3113.570068,3112.83 +2012-04-04,3085.459961,3086.350098,3052.580078,3068.090088,1813150000,3068.090088,3069.47 +2012-04-05,3061.75,3083.379883,3061.139893,3080.50,1548040000,3080.50,3072.26 +2012-04-09,3037.280029,3058.76001,3032.219971,3047.080078,1371140000,3047.080078,3045.49 +2012-04-10,3044.669922,3055.199951,2987.00,2991.219971,1953600000,2991.219971,3021.1 +2012-04-11,3020.149902,3030.51001,3008.75,3016.459961,1540890000,3016.459961,3019.63 +2012-04-12,3023.110107,3059.26001,3020.439941,3055.550049,1480340000,3055.550049,3039.85 +2012-04-13,3045.080078,3045.419922,3010.77002,3011.330078,1483850000,3011.330078,3028.09 +2012-04-16,3027.570068,3027.570068,2975.870117,2988.399902,1594320000,2988.399902,3001.72 +2012-04-17,3002.02002,3052.76001,2999.48999,3042.820068,1555070000,3042.820068,3026.13 +2012-04-18,3031.820068,3045.040039,3023.909912,3031.449951,1599470000,3031.449951,3034.47 +2012-04-19,3028.199951,3058.719971,2994.939941,3007.560059,1991120000,3007.560059,3026.83 +2012-04-20,3023.72998,3034.689941,2999.01001,3000.449951,1935880000,3000.449951,3016.85 +2012-04-23,2969.00,2973.379883,2946.040039,2970.449951,1767360000,2970.449951,2959.71 +2012-04-24,2967.370117,2979.080078,2950.379883,2961.600098,1690840000,2961.600098,2964.73 +2012-04-25,3013.649902,3031.409912,3010.570068,3029.629883,1721330000,3029.629883,3020.99 +2012-04-26,3029.620117,3056.77002,3027.790039,3050.610107,1763510000,3050.610107,3042.28 +2012-04-27,3060.340088,3076.439941,3043.300049,3069.199951,1777750000,3069.199951,3059.87 +2012-04-30,3060.060059,3063.659912,3043.25,3046.360107,1633170000,3046.360107,3053.45 +2012-05-01,3044.790039,3085.399902,3041.620117,3050.439941,1854230000,3050.439941,3063.51 +2012-05-02,3035.070068,3061.469971,3028.939941,3059.850098,1825190000,3059.850098,3045.2 +2012-05-03,3061.129883,3061.379883,3016.199951,3024.300049,1869130000,3024.300049,3038.79 +2012-05-04,3001.149902,3001.47998,2956.340088,2956.340088,1944010000,2956.340088,2978.91 +2012-05-07,2940.409912,2970.199951,2939.209961,2957.76001,1740430000,2957.76001,2954.7 +2012-05-08,2939.360107,2952.649902,2900.060059,2946.27002,2175840000,2946.27002,2926.35 +2012-05-09,2912.409912,2948.77002,2900.179932,2934.709961,2047090000,2934.709961,2924.47 +2012-05-10,2950.209961,2950.209961,2923.139893,2933.639893,2004150000,2933.639893,2936.67 +2012-05-11,2919.350098,2960.379883,2918.73999,2933.820068,1735380000,2933.820068,2939.56 +2012-05-14,2907.780029,2924.889893,2898.899902,2902.580078,1683460000,2902.580078,2911.89 +2012-05-15,2902.300049,2930.679932,2889.389893,2893.76001,1826210000,2893.76001,2910.03 +2012-05-16,2904.669922,2913.899902,2872.25,2874.040039,1933900000,2874.040039,2893.07 +2012-05-17,2874.709961,2879.219971,2813.689941,2813.689941,2016980000,2813.689941,2846.45 +2012-05-18,2814.429932,2827.280029,2774.449951,2778.790039,2692450000,2778.790039,2800.86 +2012-05-21,2782.550049,2848.830078,2774.76001,2847.209961,1870420000,2847.209961,2811.8 +2012-05-22,2853.870117,2867.340088,2823.219971,2839.080078,1861850000,2839.080078,2845.28 +2012-05-23,2832.169922,2855.350098,2795.50,2850.120117,1929640000,2850.120117,2825.43 +2012-05-24,2856.550049,2858.23999,2817.620117,2839.379883,1750290000,2839.379883,2837.93 +2012-05-25,2839.73999,2846.310059,2829.76001,2837.530029,1282680000,2837.530029,2838.04 +2012-05-29,2853.27002,2882.830078,2846.679932,2870.98999,221430000,2870.98999,2864.76 +2012-05-30,2847.27002,2847.27002,2825.639893,2837.360107,1671040000,2837.360107,2836.45 +2012-05-31,2837.370117,2842.429932,2801.959961,2827.340088,2180130000,2827.340088,2822.19 +2012-06-01,2810.129883,2810.129883,2747.23999,2747.47998,1966370000,2747.47998,2778.68 +2012-06-04,2747.610107,2769.929932,2726.679932,2760.01001,1755750000,2760.01001,2748.3 +2012-06-05,2749.350098,2781.969971,2749.340088,2778.110107,1625600000,2778.110107,2765.66 +2012-06-06,2796.22998,2844.719971,2796.22998,2844.719971,1761050000,2844.719971,2820.47 +2012-06-07,2872.050049,2873.590088,2827.820068,2831.02002,1655370000,2831.02002,2850.71 +2012-06-08,2823.820068,2860.939941,2814.800049,2858.419922,1390260000,2858.419922,2837.87 +2012-06-11,2882.48999,2882.959961,2806.899902,2809.72998,1480220000,2809.72998,2844.93 +2012-06-12,2815.840088,2843.669922,2802.379883,2843.070068,1594310000,2843.070068,2823.02 +2012-06-13,2838.120117,2853.169922,2810.590088,2818.610107,1602080000,2818.610107,2831.88 +2012-06-14,2820.629883,2842.310059,2807.550049,2836.330078,1633370000,2836.330078,2824.93 +2012-06-15,2839.399902,2874.379883,2837.939941,2872.800049,2020100000,2872.800049,2856.16 +2012-06-18,2872.48999,2903.030029,2853.860107,2895.330078,1586190000,2895.330078,2878.45 +2012-06-19,2909.870117,2940.22998,2908.449951,2929.76001,1835480000,2929.76001,2924.34 +2012-06-20,2932.959961,2942.280029,2910.00,2930.449951,1563080000,2930.449951,2926.14 +2012-06-21,2929.149902,2930.929932,2857.100098,2859.090088,1822200000,2859.090088,2894.02 +2012-06-22,2866.169922,2894.350098,2863.929932,2892.419922,3544010000,2892.419922,2879.14 +2012-06-25,2863.889893,2863.889893,2829.22998,2836.159912,1514430000,2836.159912,2846.56 +2012-06-26,2845.399902,2862.149902,2832.02002,2854.060059,1623160000,2854.060059,2847.08 +2012-06-27,2862.129883,2882.399902,2860.129883,2875.320068,1668580000,2875.320068,2871.26 +2012-06-28,2853.889893,2855.73999,2818.189941,2849.48999,1795850000,2849.48999,2836.96 +2012-06-29,2902.439941,2935.129883,2895.600098,2935.050049,2021190000,2935.050049,2915.36 +2012-07-02,2938.409912,2951.22998,2925.709961,2951.22998,1845240000,2951.22998,2938.47 +2012-07-03,2950.810059,2976.080078,2948.399902,2976.080078,1009330000,2976.080078,2962.24 +2012-07-05,2970.370117,2987.939941,2958.300049,2976.120117,1423990000,2976.120117,2973.12 +2012-07-06,2955.199951,2957.50,2921.370117,2937.330078,1437420000,2937.330078,2939.44 +2012-07-09,2934.48999,2942.98999,2919.040039,2931.77002,1455500000,2931.77002,2931.02 +2012-07-10,2945.350098,2953.469971,2891.419922,2902.330078,1725730000,2902.330078,2922.44 +2012-07-11,2898.77002,2905.51001,2866.530029,2887.97998,1635120000,2887.97998,2886.02 +2012-07-12,2867.080078,2876.320068,2837.719971,2866.189941,1719460000,2866.189941,2857.02 +2012-07-13,2874.060059,2913.280029,2873.389893,2908.469971,1373620000,2908.469971,2893.33 +2012-07-16,2903.030029,2910.199951,2888.01001,2896.939941,1414470000,2896.939941,2899.1 +2012-07-17,2911.459961,2916.610107,2871.649902,2910.040039,1774160000,2910.040039,2894.13 +2012-07-18,2904.23999,2951.300049,2902.949951,2942.600098,1817040000,2942.600098,2927.13 +2012-07-19,2961.709961,2976.219971,2952.419922,2965.899902,1735920000,2965.899902,2964.32 +2012-07-20,2957.02002,2957.02002,2925.300049,2925.300049,1810420000,2925.300049,2941.16 +2012-07-23,2877.51001,2898.050049,2852.879883,2890.149902,1607140000,2890.149902,2875.46 +2012-07-24,2894.949951,2896.560059,2847.219971,2862.98999,1748410000,2862.98999,2871.89 +2012-07-25,2856.780029,2870.219971,2839.76001,2854.23999,1784150000,2854.23999,2854.99 +2012-07-26,2896.679932,2905.570068,2876.01001,2893.25,1981520000,2893.25,2890.79 +2012-07-27,2906.50,2961.870117,2900.97998,2958.090088,2102610000,2958.090088,2931.43 +2012-07-30,2959.070068,2970.300049,2939.040039,2945.840088,1483990000,2945.840088,2954.67 +2012-07-31,2945.080078,2959.620117,2938.409912,2939.52002,1801440000,2939.52002,2949.02 +2012-08-01,2956.719971,2958.280029,2917.780029,2920.209961,1722530000,2920.209961,2938.03 +2012-08-02,2900.459961,2934.649902,2890.850098,2909.77002,1822620000,2909.77002,2912.75 +2012-08-03,2951.280029,2977.409912,2945.810059,2967.899902,1730210000,2967.899902,2961.61 +2012-08-06,2978.159912,3000.23999,2974.22998,2989.909912,1528260000,2989.909912,2987.23 +2012-08-07,3002.659912,3028.610107,3002.090088,3015.860107,1899240000,3015.860107,3015.35 +2012-08-08,3003.77002,3018.899902,3002.409912,3011.25,1874580000,3011.25,3010.65 +2012-08-09,3009.860107,3022.689941,3007.300049,3018.639893,1677970000,3018.639893,3014.99 +2012-08-10,3008.830078,3020.860107,3003.379883,3020.860107,1556460000,3020.860107,3012.12 +2012-08-13,3018.27002,3023.030029,2999.120117,3022.52002,1353380000,3022.52002,3011.08 +2012-08-14,3032.669922,3034.159912,3009.929932,3016.97998,1567830000,3016.97998,3022.04 +2012-08-15,3013.330078,3032.060059,3013.330078,3030.929932,1536730000,3030.929932,3022.7 +2012-08-16,3037.179932,3067.439941,3033.280029,3062.389893,1937430000,3062.389893,3050.36 +2012-08-17,3067.110107,3076.719971,3060.149902,3076.590088,1640640000,3076.590088,3068.43 +2012-08-20,3072.659912,3076.209961,3059.899902,3076.209961,1451550000,3076.209961,3068.05 +2012-08-21,3085.25,3100.540039,3058.73999,3067.26001,1574220000,3067.26001,3079.64 +2012-08-22,3059.939941,3080.72998,3053.429932,3073.669922,1459130000,3073.669922,3067.08 +2012-08-23,3065.820068,3070.340088,3045.52002,3053.399902,1383860000,3053.399902,3057.93 +2012-08-24,3045.219971,3076.800049,3042.219971,3069.790039,1349740000,3069.790039,3059.51 +2012-08-27,3083.620117,3085.810059,3068.129883,3073.189941,1383530000,3073.189941,3076.97 +2012-08-28,3069.399902,3083.189941,3063.649902,3077.139893,1364740000,3077.139893,3073.42 +2012-08-29,3078.050049,3087.23999,3067.620117,3081.189941,1282900000,3081.189941,3077.43 +2012-08-30,3066.72998,3067.540039,3045.919922,3048.709961,1216640000,3048.709961,3056.73 +2012-08-31,3069.639893,3078.52002,3040.590088,3066.959961,1394760000,3066.959961,3059.56 +2012-09-04,3063.25,3082.26001,3040.23999,3075.060059,1505960000,3075.060059,3061.25 +2012-09-05,3072.580078,3082.75,3062.540039,3069.27002,1495030000,3069.27002,3072.65 +2012-09-06,3087.939941,3135.810059,3087.669922,3135.810059,1918900000,3135.810059,3111.74 +2012-09-07,3133.219971,3139.610107,3128.169922,3136.419922,1740640000,3136.419922,3133.89 +2012-09-10,3131.340088,3133.889893,3102.76001,3104.02002,1575370000,3104.02002,3118.32 +2012-09-11,3105.02002,3117.860107,3099.100098,3104.530029,1586250000,3104.530029,3108.48 +2012-09-12,3115.330078,3120.120117,3098.820068,3114.310059,1689140000,3114.310059,3109.47 +2012-09-13,3117.659912,3167.629883,3112.620117,3155.830078,1870050000,3155.830078,3140.13 +2012-09-14,3166.23999,3195.669922,3164.26001,3183.949951,1984720000,3183.949951,3179.96 +2012-09-17,3183.399902,3183.399902,3168.629883,3178.669922,1485390000,3178.669922,3176.01 +2012-09-18,3173.620117,3179.370117,3169.409912,3177.800049,1707200000,3177.800049,3174.39 +2012-09-19,3179.040039,3189.350098,3170.290039,3182.620117,1850920000,3182.620117,3179.82 +2012-09-20,3166.840088,3178.449951,3156.459961,3175.959961,1809130000,3175.959961,3167.45 +2012-09-21,3194.860107,3196.929932,3178.090088,3179.959961,2526250000,3179.959961,3187.51 +2012-09-24,3155.350098,3167.73999,3150.709961,3160.780029,1704860000,3160.780029,3159.22 +2012-09-25,3170.370117,3176.300049,3117.72998,3117.72998,1975470000,3117.72998,3147.02 +2012-09-26,3113.399902,3114.540039,3080.280029,3093.699951,1738010000,3093.699951,3097.41 +2012-09-27,3105.870117,3142.02002,3098.459961,3136.600098,1691800000,3136.600098,3120.24 +2012-09-28,3125.310059,3132.51001,3109.909912,3116.22998,1864640000,3116.22998,3121.21 +2012-10-01,3130.310059,3146.98999,3103.889893,3113.530029,1758170000,3113.530029,3125.44 +2012-10-02,3127.72998,3131.639893,3101.639893,3120.040039,1609570000,3120.040039,3116.64 +2012-10-03,3130.850098,3142.360107,3115.040039,3135.22998,1704050000,3135.22998,3128.7 +2012-10-04,3142.379883,3153.47998,3132.560059,3149.459961,1585190000,3149.459961,3143.02 +2012-10-05,3161.209961,3171.459961,3130.76001,3136.189941,1607940000,3136.189941,3151.11 +2012-10-08,3121.330078,3125.48999,3107.570068,3112.350098,1186260000,3112.350098,3116.53 +2012-10-09,3108.01001,3108.01001,3062.52002,3065.02002,1645740000,3065.02002,3085.27 +2012-10-10,3066.25,3071.570068,3046.780029,3051.780029,1788970000,3051.780029,3059.18 +2012-10-11,3075.889893,3078.080078,3047.139893,3049.409912,1595020000,3049.409912,3062.61 +2012-10-12,3049.080078,3061.77002,3039.580078,3044.110107,1524840000,3044.110107,3050.68 +2012-10-15,3053.209961,3066.310059,3037.27002,3064.179932,1563440000,3064.179932,3051.79 +2012-10-16,3073.209961,3102.969971,3070.25,3101.169922,1736930000,3101.169922,3086.61 +2012-10-17,3091.379883,3112.449951,3088.050049,3104.120117,1770920000,3104.120117,3100.25 +2012-10-18,3097.77002,3102.560059,3065.23999,3072.870117,2043290000,3072.870117,3083.9 +2012-10-19,3066.560059,3066.560059,3000.27002,3005.620117,2225580000,3005.620117,3033.42 +2012-10-22,3005.919922,3020.610107,2995.780029,3016.959961,1654130000,3016.959961,3008.2 +2012-10-23,2989.439941,3006.590088,2974.070068,2990.459961,1830840000,2990.459961,2990.33 +2012-10-24,3011.820068,3012.949951,2978.72998,2981.699951,1967000000,2981.699951,2995.84 +2012-10-25,3005.040039,3007.709961,2975.97998,2986.120117,1922660000,2986.120117,2991.84 +2012-10-26,2986.050049,2999.139893,2961.159912,2987.949951,1839700000,2987.949951,2980.15 +2012-10-31,2986.850098,2989.699951,2964.939941,2977.22998,1806780000,2977.22998,2977.32 +2012-11-01,2987.540039,3021.939941,2984.219971,3020.060059,1880140000,3020.060059,3003.08 +2012-11-02,3033.850098,3033.850098,2981.689941,2982.129883,1834590000,2982.129883,3007.77 +2012-11-05,2983.030029,3004.870117,2975.850098,2999.659912,1496210000,2999.659912,2990.36 +2012-11-06,3003.709961,3024.439941,2998.929932,3011.929932,1782430000,3011.929932,3011.68 +2012-11-07,2976.459961,2977.810059,2926.790039,2937.290039,2059690000,2937.290039,2952.3 +2012-11-08,2942.090088,2949.699951,2895.580078,2895.580078,1876420000,2895.580078,2922.64 +2012-11-09,2892.570068,2931.110107,2889.810059,2904.870117,1802580000,2904.870117,2910.46 +2012-11-12,2916.379883,2920.01001,2896.550049,2904.25,1379240000,2904.25,2908.28 +2012-11-13,2880.77002,2909.00,2877.060059,2883.889893,1816260000,2883.889893,2893.03 +2012-11-14,2896.810059,2900.100098,2842.860107,2846.810059,2106590000,2846.810059,2871.48 +2012-11-15,2847.840088,2855.639893,2826.75,2836.939941,2010300000,2836.939941,2841.19 +2012-11-16,2838.899902,2859.570068,2810.800049,2853.129883,2187730000,2853.129883,2835.19 +2012-11-19,2886.00,2916.070068,2884.75,2916.070068,1767240000,2916.070068,2900.41 +2012-11-20,2910.72998,2919.959961,2893.379883,2916.679932,1588750000,2916.679932,2906.67 +2012-11-21,2919.139893,2928.169922,2912.419922,2926.550049,1430060000,2926.550049,2920.29 +2012-11-23,2943.620117,2967.189941,2940.679932,2966.850098,792750000,2966.850098,2953.93 +2012-11-26,2961.02002,2976.929932,2951.72998,2976.780029,1641710000,2976.780029,2964.33 +2012-11-27,2974.560059,2985.320068,2965.129883,2967.790039,1763320000,2967.790039,2975.22 +2012-11-28,2952.02002,2992.169922,2935.879883,2991.780029,1725550000,2991.780029,2964.02 +2012-11-29,3005.409912,3017.179932,2996.300049,3012.030029,1758440000,3012.030029,3006.74 +2012-11-30,3013.25,3014.25,2999.719971,3010.23999,2194240000,3010.23999,3006.98 +2012-12-03,3029.209961,3030.280029,2999.570068,3002.199951,1667330000,3002.199951,3014.93 +2012-12-04,3000.439941,3002.899902,2980.929932,2996.689941,1781760000,2996.689941,2991.91 +2012-12-05,2993.199951,2994.72998,2958.26001,2973.699951,1800820000,2973.699951,2976.49 +2012-12-06,2967.98999,2996.530029,2962.02002,2989.27002,1713460000,2989.27002,2979.28 +2012-12-07,2999.689941,3003.27002,2968.820068,2978.040039,1613570000,2978.040039,2986.05 +2012-12-10,2973.189941,2997.639893,2971.560059,2986.959961,1528430000,2986.959961,2984.6 +2012-12-11,3005.429932,3033.139893,3003.820068,3022.300049,1921860000,3022.300049,3018.48 +2012-12-12,3033.929932,3035.189941,3008.48999,3013.810059,1756220000,3013.810059,3021.84 +2012-12-13,3007.830078,3026.51001,2982.629883,2992.159912,1833990000,2992.159912,3004.57 +2012-12-14,2976.949951,2985.330078,2963.800049,2971.330078,1786980000,2971.330078,2974.57 +2012-12-17,2975.50,3011.219971,2973.540039,3010.600098,1911420000,3010.600098,2992.38 +2012-12-18,3020.820068,3056.649902,3016.399902,3054.530029,2022130000,3054.530029,3036.52 +2012-12-19,3059.030029,3061.820068,3044.360107,3044.360107,1933270000,3044.360107,3053.09 +2012-12-20,3050.300049,3053.530029,3034.149902,3050.389893,1691190000,3050.389893,3043.84 +2012-12-21,2998.600098,3022.189941,2995.129883,3021.01001,2843090000,3021.01001,3008.66 +2012-12-24,3013.889893,3016.179932,3008.530029,3012.600098,614230000,3012.600098,3012.35 +2012-12-26,3013.129883,3018.649902,2983.350098,2990.159912,1059190000,2990.159912,3001 +2012-12-27,2989.870117,2993.659912,2951.040039,2985.909912,1342790000,2985.909912,2972.35 +2012-12-28,2965.120117,2985.469971,2959.370117,2960.310059,1143530000,2960.310059,2972.42 +2012-12-31,2955.449951,3021.409912,2953.52002,3019.51001,1557230000,3019.51001,2987.46 +2013-01-02,3091.330078,3112.649902,3083.48999,3112.26001,2111300000,3112.26001,3098.07 +2013-01-03,3108.48999,3118.179932,3092.280029,3100.570068,1769420000,3100.570068,3105.23 +2013-01-04,3100.879883,3108.439941,3090.810059,3101.659912,1745140000,3101.659912,3099.63 +2013-01-07,3089.169922,3102.350098,3083.879883,3098.810059,1702540000,3098.810059,3093.11 +2013-01-08,3098.459961,3103.389893,3076.600098,3091.810059,1744380000,3091.810059,3089.99 +2013-01-09,3099.649902,3111.219971,3096.340088,3105.810059,1732510000,3105.810059,3103.78 +2013-01-10,3125.639893,3127.719971,3098.469971,3121.76001,1754240000,3121.76001,3113.09 +2013-01-11,3122.120117,3126.590088,3114.100098,3125.629883,1772600000,3125.629883,3120.35 +2013-01-14,3113.649902,3123.47998,3104.080078,3117.50,1876050000,3117.50,3113.78 +2013-01-15,3101.060059,3112.290039,3093.320068,3110.780029,1852870000,3110.780029,3102.81 +2013-01-16,3110.719971,3124.649902,3106.790039,3117.540039,1692380000,3117.540039,3115.72 +2013-01-17,3130.48999,3144.050049,3125.790039,3136.00,1766510000,3136.00,3134.92 +2013-01-18,3127.909912,3134.72998,3119.199951,3134.709961,1860070000,3134.709961,3126.96 +2013-01-22,3135.629883,3143.179932,3121.540039,3143.179932,1790730000,3143.179932,3132.36 +2013-01-23,3155.820068,3161.060059,3149.73999,3153.669922,1698190000,3153.669922,3155.4 +2013-01-24,3125.669922,3153.560059,3124.449951,3130.379883,2046990000,3130.379883,3139.01 +2013-01-25,3140.649902,3156.199951,3135.860107,3149.709961,1920250000,3149.709961,3146.03 +2013-01-28,3152.169922,3161.830078,3144.889893,3154.300049,1935590000,3154.300049,3153.36 +2013-01-29,3149.620117,3156.939941,3133.110107,3153.659912,2050670000,3153.659912,3145.03 +2013-01-30,3157.429932,3164.060059,3135.830078,3142.310059,2014350000,3142.310059,3149.95 +2013-01-31,3140.669922,3154.179932,3136.820068,3142.129883,2190840000,3142.129883,3145.5 +2013-02-01,3162.939941,3183.139893,3154.909912,3179.100098,2012930000,3179.100098,3169.02 +2013-02-04,3161.719971,3169.629883,3130.570068,3131.169922,1874750000,3131.169922,3150.1 +2013-02-05,3140.899902,3178.52002,3136.820068,3171.580078,2150080000,3171.580078,3157.67 +2013-02-06,3159.379883,3174.820068,3157.350098,3168.47998,2002740000,3168.47998,3166.09 +2013-02-07,3167.439941,3170.419922,3135.97998,3165.129883,1955960000,3165.129883,3153.2 +2013-02-08,3178.060059,3196.889893,3177.179932,3193.870117,1816480000,3193.870117,3187.03 +2013-02-11,3192.530029,3194.01001,3182.189941,3192.00,1551370000,3192.00,3188.1 +2013-02-12,3190.72998,3196.919922,3184.840088,3186.48999,1786800000,3186.48999,3190.88 +2013-02-13,3195.340088,3205.52002,3187.060059,3196.879883,1822450000,3196.879883,3196.29 +2013-02-14,3182.73999,3202.330078,3182.389893,3198.659912,1924900000,3198.659912,3192.36 +2013-02-15,3202.840088,3206.209961,3184.030029,3192.030029,1858670000,3192.030029,3195.12 +2013-02-19,3197.459961,3213.600098,3194.919922,3213.590088,1843840000,3213.590088,3204.26 +2013-02-20,3211.98999,3213.25,3163.949951,3164.409912,2001800000,3164.409912,3188.6 +2013-02-21,3154.879883,3155.189941,3118.620117,3131.48999,2052630000,3131.48999,3136.91 +2013-02-22,3149.090088,3161.820068,3139.550049,3161.820068,1581500000,3161.820068,3150.69 +2013-02-25,3180.590088,3186.25,3116.25,3116.25,1930990000,3116.25,3151.25 +2013-02-26,3126.22998,3135.570068,3105.360107,3129.649902,1847750000,3129.649902,3120.47 +2013-02-27,3129.719971,3177.800049,3127.27002,3162.26001,1727260000,3162.26001,3152.54 +2013-02-28,3161.429932,3182.600098,3159.719971,3160.189941,2022530000,3160.189941,3171.16 +2013-03-01,3143.540039,3171.50,3129.399902,3169.73999,1870250000,3169.73999,3150.45 +2013-03-04,3159.459961,3182.27002,3154.790039,3182.030029,1718290000,3182.030029,3168.53 +2013-03-05,3200.379883,3227.310059,3200.27002,3224.129883,1891510000,3224.129883,3213.79 +2013-03-06,3233.310059,3233.439941,3217.669922,3222.370117,1764020000,3222.370117,3225.55 +2013-03-07,3224.50,3235.100098,3221.469971,3232.090088,1675640000,3232.090088,3228.29 +2013-03-08,3245.850098,3248.699951,3227.889893,3244.370117,1611700000,3244.370117,3238.29 +2013-03-11,3237.73999,3252.870117,3233.669922,3252.870117,1628500000,3252.870117,3243.27 +2013-03-12,3244.850098,3249.780029,3229.919922,3242.320068,1673740000,3242.320068,3239.85 +2013-03-13,3243.040039,3251.449951,3230.620117,3245.120117,1577280000,3245.120117,3241.04 +2013-03-14,3253.00,3258.929932,3250.23999,3258.929932,1651650000,3258.929932,3254.58 +2013-03-15,3260.459961,3260.620117,3242.649902,3249.070068,2305230000,3249.070068,3251.64 +2013-03-18,3215.709961,3249.370117,3211.100098,3237.590088,1550510000,3237.590088,3230.24 +2013-03-19,3246.699951,3252.600098,3205.419922,3229.100098,1690680000,3229.100098,3229.01 +2013-03-20,3251.909912,3257.98999,3240.899902,3254.189941,1599120000,3254.189941,3249.44 +2013-03-21,3228.169922,3237.570068,3215.689941,3222.600098,1692260000,3222.600098,3226.63 +2013-03-22,3235.300049,3247.939941,3230.860107,3245.00,1681360000,3245.00,3239.4 +2013-03-25,3255.850098,3263.629883,3222.47998,3235.300049,1666010000,3235.300049,3243.05 +2013-03-26,3249.949951,3252.929932,3239.919922,3252.47998,1444500000,3252.47998,3246.42 +2013-03-27,3230.76001,3258.26001,3227.02002,3256.52002,1420130000,3256.52002,3242.64 +2013-03-28,3257.320068,3270.300049,3253.209961,3267.52002,1636800000,3267.52002,3261.76 +2013-04-01,3268.629883,3270.22998,3230.570068,3239.169922,1481360000,3239.169922,3250.4 +2013-04-02,3252.550049,3267.929932,3245.409912,3254.860107,1580800000,3254.860107,3256.67 +2013-04-03,3257.379883,3260.149902,3210.389893,3218.600098,1813910000,3218.600098,3235.27 +2013-04-04,3219.110107,3226.23999,3206.02002,3224.97998,1475720000,3224.97998,3216.13 +2013-04-05,3174.00,3206.209961,3168.879883,3203.860107,1594090000,3203.860107,3187.54 +2013-04-08,3207.149902,3222.26001,3195.570068,3222.25,1323520000,3222.25,3208.92 +2013-04-09,3229.810059,3249.949951,3215.02002,3237.860107,1498130000,3237.860107,3232.48 +2013-04-10,3246.060059,3299.159912,3245.800049,3297.25,1769870000,3297.25,3272.48 +2013-04-11,3289.590088,3306.949951,3287.73999,3300.159912,1829170000,3300.159912,3297.34 +2013-04-12,3292.389893,3296.50,3271.02002,3294.949951,1471180000,3294.949951,3283.76 +2013-04-15,3277.580078,3283.399902,3213.459961,3216.48999,1779320000,3216.48999,3248.43 +2013-04-16,3239.050049,3265.840088,3231.449951,3264.629883,1515400000,3264.629883,3248.65 +2013-04-17,3236.25,3236.97998,3186.080078,3204.669922,1902730000,3204.669922,3211.53 +2013-04-18,3212.23999,3212.969971,3154.959961,3166.360107,1766000000,3166.360107,3183.96 +2013-04-19,3169.320068,3210.030029,3168.330078,3206.060059,1738850000,3206.060059,3189.18 +2013-04-22,3217.399902,3241.159912,3198.73999,3233.550049,1628340000,3233.550049,3219.95 +2013-04-23,3252.800049,3275.889893,3241.52002,3269.330078,1684770000,3269.330078,3258.7 +2013-04-24,3262.209961,3277.120117,3255.439941,3269.649902,1738590000,3269.649902,3266.28 +2013-04-25,3279.820068,3301.280029,3279.290039,3289.98999,2012230000,3289.98999,3290.29 +2013-04-26,3284.070068,3287.47998,3268.030029,3279.26001,1721970000,3279.26001,3277.76 +2013-04-29,3290.310059,3315.330078,3289.419922,3307.02002,1594110000,3307.02002,3302.38 +2013-04-30,3308.050049,3328.790039,3298.580078,3328.790039,1984270000,3328.790039,3313.69 +2013-05-01,3325.350098,3330.02002,3296.50,3299.129883,1884600000,3299.129883,3313.26 +2013-05-02,3306.149902,3344.899902,3305.810059,3340.620117,1757480000,3340.620117,3325.35 +2013-05-03,3371.409912,3388.120117,3370.300049,3378.629883,1745570000,3378.629883,3379.21 +2013-05-06,3382.330078,3396.209961,3381.439941,3392.969971,1500410000,3392.969971,3388.82 +2013-05-07,3398.840088,3402.23999,3381.040039,3396.629883,1709800000,3396.629883,3391.64 +2013-05-08,3394.889893,3413.27002,3389.800049,3413.27002,1756400000,3413.27002,3401.54 +2013-05-09,3408.939941,3428.540039,3403.429932,3409.169922,1826220000,3409.169922,3415.98 +2013-05-10,3414.840088,3436.600098,3411.590088,3436.580078,1689730000,3436.580078,3424.1 +2013-05-13,3429.530029,3447.100098,3426.669922,3438.790039,1615510000,3438.790039,3436.89 +2013-05-14,3439.719971,3468.669922,3439.719971,3462.610107,1820520000,3462.610107,3454.19 +2013-05-15,3455.669922,3475.47998,3452.310059,3471.620117,1843910000,3471.620117,3463.9 +2013-05-16,3473.159912,3485.949951,3462.23999,3465.23999,1945760000,3465.23999,3474.09 +2013-05-17,3483.409912,3499.199951,3473.040039,3498.969971,1828610000,3498.969971,3486.12 +2013-05-20,3490.459961,3509.409912,3488.129883,3496.429932,1745260000,3496.429932,3498.77 +2013-05-21,3495.459961,3512.149902,3486.879883,3502.120117,1776780000,3502.120117,3499.51 +2013-05-22,3503.47998,3532.040039,3446.959961,3463.300049,2179330000,3463.300049,3489.5 +2013-05-23,3426.070068,3467.129883,3422.51001,3459.419922,1820670000,3459.419922,3444.82 +2013-05-24,3438.280029,3459.469971,3429.310059,3459.139893,1449210000,3459.139893,3444.39 +2013-05-28,3497.899902,3514.800049,3475.389893,3488.889893,1748070000,3488.889893,3495.09 +2013-05-29,3471.669922,3479.530029,3450.399902,3467.52002,1794650000,3467.52002,3464.96 +2013-05-30,3473.209961,3503.820068,3473.040039,3491.300049,1737320000,3491.300049,3488.43 +2013-05-31,3478.219971,3500.669922,3455.840088,3455.909912,1968270000,3455.909912,3478.26 +2013-06-03,3460.76001,3465.840088,3419.389893,3465.370117,2054100000,3465.370117,3442.61 +2013-06-04,3467.02002,3482.75,3430.02002,3445.26001,1871640000,3445.26001,3456.39 +2013-06-05,3432.850098,3446.149902,3397.909912,3401.47998,1813890000,3401.47998,3422.03 +2013-06-06,3404.409912,3424.050049,3378.23999,3424.050049,1802700000,3424.050049,3401.15 +2013-06-07,3437.840088,3471.72998,3429.429932,3469.219971,1646810000,3469.219971,3450.58 +2013-06-10,3475.679932,3484.810059,3465.540039,3473.77002,1556520000,3473.77002,3475.18 +2013-06-11,3436.620117,3466.570068,3426.570068,3436.949951,1560370000,3436.949951,3446.57 +2013-06-12,3458.139893,3459.179932,3395.909912,3400.429932,1630200000,3400.429932,3427.54 +2013-06-13,3398.540039,3451.030029,3387.610107,3445.360107,1584740000,3445.360107,3419.32 +2013-06-14,3442.310059,3448.399902,3419.320068,3423.560059,1458030000,3423.560059,3433.86 +2013-06-17,3449.969971,3468.560059,3436.340088,3452.129883,1581830000,3452.129883,3452.45 +2013-06-18,3456.290039,3488.310059,3456.090088,3482.179932,1675090000,3482.179932,3472.2 +2013-06-19,3483.590088,3485.449951,3443.199951,3443.199951,1649200000,3443.199951,3464.32 +2013-06-20,3405.139893,3412.939941,3355.929932,3364.639893,2041500000,3364.639893,3384.43 +2013-06-21,3367.810059,3377.300049,3326.860107,3357.25,2921900000,3357.25,3352.08 +2013-06-24,3326.379883,3344.659912,3294.949951,3320.76001,2030960000,3320.76001,3319.8 +2013-06-25,3350.590088,3358.310059,3327.689941,3347.889893,1657280000,3347.889893,3343 +2013-06-26,3375.699951,3383.699951,3365.47998,3376.219971,1671280000,3376.219971,3374.59 +2013-06-27,3395.790039,3412.790039,3395.409912,3401.860107,1689800000,3401.860107,3404.1 +2013-06-28,3389.300049,3422.199951,3382.75,3403.25,3630410000,3403.25,3402.47 +2013-07-01,3430.47998,3454.429932,3430.310059,3434.48999,1586750000,3434.48999,3442.37 +2013-07-02,3430.689941,3453.290039,3415.22998,3433.399902,1685190000,3433.399902,3434.26 +2013-07-03,3420.27002,3455.419922,3417.879883,3443.669922,935980000,3443.669922,3436.65 +2013-07-05,3468.47998,3479.459961,3441.780029,3479.379883,1254400000,3479.379883,3460.62 +2013-07-08,3493.810059,3495.51001,3475.389893,3484.830078,1521720000,3484.830078,3485.45 +2013-07-09,3501.25,3508.810059,3484.790039,3504.26001,1633520000,3504.26001,3496.8 +2013-07-10,3502.110107,3522.98999,3502.00,3520.76001,1567340000,3520.76001,3512.49 +2013-07-11,3557.790039,3579.290039,3552.52002,3578.300049,1744210000,3578.300049,3565.91 +2013-07-12,3579.580078,3600.080078,3576.570068,3600.080078,1615820000,3600.080078,3588.33 +2013-07-15,3601.090088,3609.590088,3591.540039,3607.48999,1449130000,3607.48999,3600.57 +2013-07-16,3611.00,3611.350098,3589.649902,3598.50,1590540000,3598.50,3600.5 +2013-07-17,3608.129883,3615.790039,3600.689941,3610.00,1564340000,3610.00,3608.24 +2013-07-18,3610.030029,3624.540039,3607.090088,3611.280029,1719390000,3611.280029,3615.82 +2013-07-19,3581.899902,3589.050049,3578.570068,3587.610107,1785460000,3587.610107,3583.81 +2013-07-22,3599.870117,3601.919922,3587.459961,3600.389893,1507010000,3600.389893,3594.69 +2013-07-23,3606.699951,3606.699951,3576.959961,3579.27002,1620350000,3579.27002,3591.83 +2013-07-24,3605.26001,3606.280029,3573.530029,3579.600098,1856660000,3579.600098,3589.91 +2013-07-25,3589.459961,3606.189941,3579.199951,3605.189941,2203970000,3605.189941,3592.69 +2013-07-26,3584.850098,3613.330078,3581.26001,3613.159912,1796060000,3613.159912,3597.3 +2013-07-29,3604.290039,3618.860107,3592.800049,3599.139893,1545720000,3599.139893,3605.83 +2013-07-30,3612.360107,3629.120117,3606.330078,3616.469971,1763580000,3616.469971,3617.73 +2013-07-31,3627.659912,3649.350098,3624.77002,3626.370117,1942380000,3626.370117,3637.06 +2013-08-01,3654.179932,3678.50,3653.73999,3675.73999,1863290000,3675.73999,3666.12 +2013-08-02,3671.110107,3689.590088,3663.879883,3689.590088,1683270000,3689.590088,3676.73 +2013-08-05,3682.669922,3694.189941,3681.340088,3692.949951,1471860000,3692.949951,3687.77 +2013-08-06,3685.389893,3690.320068,3654.669922,3665.77002,1444200000,3665.77002,3672.49 +2013-08-07,3658.530029,3663.199951,3633.590088,3654.01001,1659780000,3654.01001,3648.4 +2013-08-08,3672.209961,3675.709961,3649.639893,3669.120117,1702950000,3669.120117,3662.67 +2013-08-09,3664.27002,3677.830078,3649.689941,3660.110107,1546570000,3660.110107,3663.76 +2013-08-12,3645.780029,3673.51001,3645.389893,3669.949951,1422420000,3669.949951,3659.45 +2013-08-13,3675.370117,3691.060059,3648.820068,3684.439941,1644730000,3684.439941,3669.94 +2013-08-14,3683.969971,3686.550049,3668.73999,3669.27002,1589370000,3669.27002,3677.65 +2013-08-15,3625.360107,3626.77002,3600.959961,3606.120117,1742510000,3606.120117,3613.86 +2013-08-16,3603.780029,3621.459961,3598.649902,3602.780029,1520430000,3602.780029,3610.05 +2013-08-19,3601.879883,3623.47998,3589.030029,3589.090088,1381050000,3589.090088,3606.26 +2013-08-20,3596.77002,3625.26001,3593.139893,3613.590088,1308280000,3613.590088,3609.2 +2013-08-21,3603.679932,3630.22998,3589.02002,3599.790039,1438510000,3599.790039,3609.63 +2013-08-22,3614.139893,3639.209961,3613.929932,3638.709961,927400000,3638.709961,3626.57 +2013-08-23,3659.209961,3660.659912,3643.860107,3657.790039,1499890000,3657.790039,3652.26 +2013-08-26,3661.810059,3684.219971,3652.26001,3657.570068,1404230000,3657.570068,3668.24 +2013-08-27,3616.060059,3629.949951,3573.570068,3578.52002,1640040000,3578.52002,3601.76 +2013-08-28,3579.110107,3607.360107,3578.800049,3593.350098,1370650000,3593.350098,3593.08 +2013-08-29,3587.070068,3635.840088,3587.070068,3620.300049,1344900000,3620.300049,3611.46 +2013-08-30,3621.590088,3621.780029,3581.050049,3589.870117,1328320000,3589.870117,3601.42 +2013-09-03,3622.639893,3637.060059,3593.620117,3612.610107,1628810000,3612.610107,3615.34 +2013-09-04,3619.050049,3651.780029,3612.219971,3649.040039,1855980000,3649.040039,3632 +2013-09-05,3652.439941,3665.01001,3651.169922,3658.780029,1550180000,3658.780029,3658.09 +2013-09-06,3672.820068,3677.070068,3618.77002,3660.01001,1647310000,3660.01001,3647.92 +2013-09-09,3675.120117,3708.419922,3675.120117,3706.179932,1664290000,3706.179932,3691.77 +2013-09-10,3724.669922,3729.379883,3716.439941,3729.02002,1842570000,3729.02002,3722.91 +2013-09-11,3710.790039,3726.590088,3704.219971,3725.01001,1722380000,3725.01001,3715.41 +2013-09-12,3724.530029,3731.840088,3713.080078,3715.969971,1653860000,3715.969971,3722.46 +2013-09-13,3723.27002,3724.72998,3701.879883,3722.179932,1460190000,3722.179932,3713.3 +2013-09-16,3755.00,3756.23999,3712.469971,3717.850098,1542500000,3717.850098,3734.35 +2013-09-17,3725.310059,3747.080078,3724.26001,3745.699951,1338800000,3745.699951,3735.67 +2013-09-18,3751.290039,3790.699951,3737.689941,3783.639893,1828820000,3783.639893,3764.19 +2013-09-19,3794.699951,3798.159912,3781.590088,3789.379883,1775980000,3789.379883,3789.88 +2013-09-20,3796.280029,3798.76001,3774.110107,3774.72998,2711270000,3774.72998,3786.44 +2013-09-23,3786.840088,3787.139893,3745.540039,3765.290039,1728620000,3765.290039,3766.34 +2013-09-24,3771.600098,3789.850098,3753.040039,3768.25,1810950000,3768.25,3771.45 +2013-09-25,3772.590088,3782.919922,3754.939941,3761.100098,1821790000,3761.100098,3768.93 +2013-09-26,3774.949951,3795.719971,3772.800049,3787.429932,1817960000,3787.429932,3784.26 +2013-09-27,3767.889893,3788.350098,3762.669922,3781.590088,1699720000,3781.590088,3775.51 +2013-09-30,3737.600098,3780.969971,3734.73999,3771.47998,1895760000,3771.47998,3757.85 +2013-10-01,3774.179932,3817.97998,3774.179932,3817.97998,1843320000,3817.97998,3796.08 +2013-10-02,3793.110107,3819.280029,3788.449951,3815.02002,1792980000,3815.02002,3803.86 +2013-10-03,3809.899902,3816.959961,3753.169922,3774.340088,1884340000,3774.340088,3785.06 +2013-10-04,3774.719971,3812.860107,3773.399902,3807.75,1549600000,3807.75,3793.13 +2013-10-07,3776.639893,3800.080078,3769.75,3770.379883,1475990000,3770.379883,3784.92 +2013-10-08,3772.219971,3772.48999,3694.149902,3694.830078,2087580000,3694.830078,3733.32 +2013-10-09,3701.620117,3702.149902,3650.030029,3677.780029,2242700000,3677.780029,3676.09 +2013-10-10,3721.580078,3764.719971,3721.110107,3760.75,1902410000,3760.75,3742.92 +2013-10-11,3753.219971,3794.370117,3751.379883,3791.870117,1750350000,3791.870117,3772.88 +2013-10-14,3767.48999,3816.409912,3766.280029,3815.280029,1455160000,3815.280029,3791.34 +2013-10-15,3810.719971,3824.439941,3789.679932,3794.01001,1745560000,3794.01001,3807.06 +2013-10-16,3815.00,3840.47998,3814.149902,3839.429932,1744000000,3839.429932,3827.31 +2013-10-17,3822.850098,3863.48999,3821.429932,3863.149902,1975140000,3863.149902,3842.46 +2013-10-18,3893.360107,3914.929932,3882.060059,3914.280029,1943090000,3914.280029,3898.49 +2013-10-21,3922.649902,3931.449951,3909.909912,3920.050049,1674470000,3920.050049,3920.68 +2013-10-22,3935.540039,3947.669922,3904.060059,3929.570068,1890500000,3929.570068,3925.86 +2013-10-23,3907.300049,3911.639893,3887.669922,3907.070068,1915030000,3907.070068,3899.65 +2013-10-24,3911.610107,3932.600098,3907.540039,3928.959961,2054350000,3928.959961,3920.07 +2013-10-25,3955.97998,3961.100098,3927.50,3943.360107,2225780000,3943.360107,3944.3 +2013-10-28,3942.560059,3947.580078,3927.090088,3940.129883,1904810000,3940.129883,3937.34 +2013-10-29,3954.340088,3957.120117,3934.939941,3952.340088,1897380000,3952.340088,3946.03 +2013-10-30,3962.399902,3966.709961,3919.139893,3930.620117,1923000000,3930.620117,3942.92 +2013-10-31,3924.340088,3945.040039,3909.26001,3919.709961,2139650000,3919.709961,3927.15 +2013-11-01,3932.449951,3938.47998,3904.199951,3922.040039,1949460000,3922.040039,3921.34 +2013-11-04,3932.600098,3937.50,3919.459961,3936.590088,1817880000,3936.590088,3928.48 +2013-11-05,3925.060059,3947.27002,3909.629883,3939.860107,1934630000,3939.860107,3928.45 +2013-11-06,3952.179932,3955.969971,3920.909912,3931.949951,2020160000,3931.949951,3938.44 +2013-11-07,3935.810059,3938.330078,3855.070068,3857.330078,2303320000,3857.330078,3896.7 +2013-11-08,3871.23999,3919.22998,3869.120117,3919.22998,1981740000,3919.22998,3894.18 +2013-11-11,3913.639893,3925.340088,3904.719971,3919.790039,1595340000,3919.790039,3915.03 +2013-11-12,3907.820068,3922.27002,3902.669922,3919.919922,1776860000,3919.919922,3912.47 +2013-11-13,3899.379883,3965.580078,3899.310059,3965.580078,1827220000,3965.580078,3932.45 +2013-11-14,3956.469971,3975.889893,3949.01001,3972.73999,1965350000,3972.73999,3962.45 +2013-11-15,3978.27002,3985.969971,3969.219971,3985.969971,1899150000,3985.969971,3977.59 +2013-11-18,3990.060059,3994.969971,3942.850098,3949.070068,1829870000,3949.070068,3968.91 +2013-11-19,3945.97998,3960.439941,3923.469971,3931.550049,1747840000,3931.550049,3941.95 +2013-11-20,3940.97998,3952.080078,3911.610107,3921.27002,1721160000,3921.27002,3931.85 +2013-11-21,3938.110107,3970.909912,3936.820068,3969.159912,1684250000,3969.159912,3953.86 +2013-11-22,3977.310059,3991.659912,3973.00,3991.649902,1730280000,3991.649902,3982.33 +2013-11-25,4004.370117,4007.090088,3987.159912,3994.570068,1795760000,3994.570068,3997.13 +2013-11-26,3996.699951,4026.98999,3989.48999,4017.75,1907680000,4017.75,4008.24 +2013-11-27,4026.919922,4045.810059,4023.649902,4044.75,1477020000,4044.75,4034.73 +2013-11-29,4057.159912,4069.699951,4055.449951,4059.889893,853500000,4059.889893,4062.57 +2013-12-02,4065.659912,4068.48999,4040.879883,4045.26001,1680380000,4045.26001,4054.68 +2013-12-03,4038.98999,4050.080078,4022.120117,4037.199951,1875010000,4037.199951,4036.1 +2013-12-04,4020.330078,4051.73999,4004.76001,4038.00,1886970000,4038.00,4028.25 +2013-12-05,4037.98999,4043.709961,4025.26001,4033.169922,1880950000,4033.169922,4034.48 +2013-12-06,4069.860107,4069.860107,4042.350098,4062.52002,1727130000,4062.52002,4056.11 +2013-12-09,4073.75,4081.780029,4063.50,4068.75,1717120000,4068.75,4072.64 +2013-12-10,4061.169922,4074.01001,4056.48999,4060.48999,1864860000,4060.48999,4065.25 +2013-12-11,4061.669922,4065.080078,3998.919922,4003.810059,1923520000,4003.810059,4032 +2013-12-12,4004.75,4013.540039,3993.570068,3998.399902,1893270000,3998.399902,4003.56 +2013-12-13,4015.530029,4017.449951,3992.290039,4000.97998,1615340000,4000.97998,4004.87 +2013-12-16,4019.370117,4043.00,4019.139893,4029.52002,1943830000,4029.52002,4031.07 +2013-12-17,4028.879883,4034.689941,4011.580078,4023.679932,1861130000,4023.679932,4023.14 +2013-12-18,4024.669922,4070.379883,3979.590088,4070.060059,2178330000,4070.060059,4024.98 +2013-12-19,4059.340088,4063.699951,4045.409912,4058.139893,1813050000,4058.139893,4054.55 +2013-12-20,4064.889893,4111.930176,4064.72998,4104.740234,3510420000,4104.740234,4088.33 +2013-12-23,4136.149902,4149.310059,4127.720215,4148.899902,1779400000,4148.899902,4138.52 +2013-12-24,4150.640137,4155.620117,4147.149902,4155.419922,802270000,4155.419922,4151.39 +2013-12-26,4164.209961,4169.970215,4158.589844,4167.180176,1180670000,4167.180176,4164.28 +2013-12-27,4173.359863,4175.359863,4153.640137,4156.589844,1255020000,4156.589844,4164.5 +2013-12-30,4153.580078,4158.72998,4142.180176,4154.200195,1349470000,4154.200195,4150.46 +2013-12-31,4161.509766,4177.72998,4160.77002,4176.589844,1401140000,4176.589844,4169.25 +2014-01-02,4160.029785,4160.959961,4131.790039,4143.069824,1738820000,4143.069824,4146.38 +2014-01-03,4148.560059,4152.959961,4124.959961,4131.910156,1667480000,4131.910156,4138.96 +2014-01-06,4137.029785,4139.779785,4103.75,4113.680176,2292840000,4113.680176,4121.76 +2014-01-07,4128.569824,4158.180176,4126.47998,4153.180176,2278220000,4153.180176,4142.33 +2014-01-08,4154.279785,4171.75,4145.00,4165.609863,2345220000,4165.609863,4158.38 +2014-01-09,4179.040039,4182.740234,4142.700195,4156.189941,2214770000,4156.189941,4162.72 +2014-01-10,4168.939941,4174.680176,4142.209961,4174.669922,2143070000,4174.669922,4158.45 +2014-01-13,4167.410156,4179.470215,4097.990234,4113.299805,2322240000,4113.299805,4138.73 +2014-01-14,4129.600098,4183.839844,4125.810059,4183.02002,2034180000,4183.02002,4154.82 +2014-01-15,4196.529785,4218.790039,4195.97998,4214.879883,2101870000,4214.879883,4207.39 +2014-01-16,4209.589844,4219.279785,4204.160156,4218.689941,2005850000,4218.689941,4211.72 +2014-01-17,4207.819824,4217.240234,4187.310059,4197.580078,2150370000,4197.580078,4202.28 +2014-01-21,4222.97998,4227.930176,4193.169922,4225.759766,2034030000,4225.759766,4210.55 +2014-01-22,4234.580078,4246.549805,4225.52002,4243.00,2026910000,4243.00,4236.03 +2014-01-23,4224.359863,4224.439941,4192.279785,4218.879883,2191980000,4218.879883,4208.36 +2014-01-24,4194.970215,4197.930176,4128.169922,4128.169922,2489470000,4128.169922,4163.05 +2014-01-27,4132.220215,4136.459961,4052.629883,4083.610107,2398280000,4083.610107,4094.54 +2014-01-28,4067.860107,4099.810059,4067.689941,4097.959961,2091180000,4097.959961,4083.75 +2014-01-29,4060.610107,4091.27002,4044.76001,4051.429932,2231850000,4051.429932,4068.02 +2014-01-30,4098.810059,4135.839844,4094.169922,4123.129883,2168410000,4123.129883,4115 +2014-01-31,4068.629883,4124.919922,4067.610107,4103.879883,2300570000,4103.879883,4096.27 +2014-02-03,4105.060059,4113.549805,3989.949951,3996.959961,2617030000,3996.959961,4051.75 +2014-02-04,4019.439941,4044.199951,4004.580078,4031.52002,2173360000,4031.52002,4024.39 +2014-02-05,4015.50,4026.280029,3968.189941,4011.550049,2168360000,4011.550049,3997.23 +2014-02-06,4022.659912,4064.060059,4022.169922,4057.120117,1942700000,4057.120117,4043.11 +2014-02-07,4081.820068,4126.509766,4069.929932,4125.859863,2055850000,4125.859863,4098.22 +2014-02-10,4125.120117,4148.299805,4122.609863,4148.169922,1811970000,4148.169922,4135.45 +2014-02-11,4154.660156,4198.509766,4153.100098,4191.049805,1993950000,4191.049805,4175.8 +2014-02-12,4196.850098,4212.609863,4190.390137,4201.290039,2035890000,4201.290039,4201.5 +2014-02-13,4171.580078,4240.669922,4170.470215,4240.669922,2249990000,4240.669922,4205.57 +2014-02-14,4237.00,4250.910156,4225.75,4244.02002,1881510000,4244.02002,4238.33 +2014-02-18,4253.709961,4277.330078,4243.560059,4272.779785,1886210000,4272.779785,4260.45 +2014-02-19,4260.740234,4274.290039,4232.379883,4237.950195,1956720000,4237.950195,4253.33 +2014-02-20,4241.459961,4272.339844,4226.75,4267.549805,1992780000,4267.549805,4249.54 +2014-02-21,4282.169922,4284.850098,4261.629883,4263.410156,2138250000,4263.410156,4273.24 +2014-02-24,4273.319824,4311.129883,4272.109863,4292.970215,2161300000,4292.970215,4291.62 +2014-02-25,4298.47998,4307.509766,4275.799805,4287.589844,2137150000,4287.589844,4291.65 +2014-02-26,4300.450195,4316.819824,4278.540039,4292.060059,2108270000,4292.060059,4297.68 +2014-02-27,4291.470215,4322.459961,4284.779785,4318.930176,2049160000,4318.930176,4303.62 +2014-02-28,4323.52002,4342.589844,4275.609863,4308.120117,2617730000,4308.120117,4309.1 +2014-03-03,4261.419922,4284.149902,4239.649902,4277.299805,2077500000,4277.299805,4261.9 +2014-03-04,4327.850098,4357.209961,4327.540039,4351.970215,2477850000,4351.970215,4342.38 +2014-03-05,4352.759766,4362.50,4344.149902,4357.970215,2215980000,4357.970215,4353.32 +2014-03-06,4368.810059,4371.709961,4341.00,4352.129883,2136260000,4352.129883,4356.35 +2014-03-07,4370.97998,4371.390137,4319.149902,4336.220215,2175560000,4336.220215,4345.27 +2014-03-10,4332.620117,4339.930176,4307.839844,4334.450195,2111610000,4334.450195,4323.89 +2014-03-11,4342.930176,4354.430176,4295.470215,4307.189941,2477780000,4307.189941,4324.95 +2014-03-12,4288.600098,4323.330078,4270.220215,4323.330078,2131880000,4323.330078,4296.78 +2014-03-13,4338.259766,4339.899902,4242.950195,4260.419922,2383600000,4260.419922,4291.43 +2014-03-14,4250.450195,4272.339844,4241.939941,4245.399902,2196890000,4245.399902,4257.14 +2014-03-17,4274.220215,4301.279785,4273.009766,4279.950195,1810410000,4279.950195,4287.14 +2014-03-18,4286.220215,4334.660156,4284.109863,4333.310059,1962890000,4333.310059,4309.39 +2014-03-19,4331.459961,4334.299805,4283.540039,4307.600098,1992750000,4307.600098,4308.92 +2014-03-20,4297.990234,4329.609863,4287.410156,4319.290039,1847270000,4319.290039,4308.51 +2014-03-21,4339.899902,4344.390137,4268.339844,4276.790039,3245740000,4276.790039,4306.36 +2014-03-24,4289.490234,4289.490234,4190.609863,4226.390137,2434650000,4226.390137,4240.05 +2014-03-25,4252.649902,4274.319824,4203.640137,4234.27002,2270760000,4234.27002,4238.98 +2014-03-26,4254.97998,4263.069824,4173.580078,4173.580078,2455460000,4173.580078,4218.32 +2014-03-27,4169.350098,4186.129883,4131.810059,4151.22998,2270650000,4151.22998,4158.97 +2014-03-28,4163.180176,4203.490234,4144.689941,4155.759766,2029840000,4155.759766,4174.09 +2014-03-31,4185.629883,4212.970215,4180.540039,4198.990234,2090850000,4198.990234,4196.76 +2014-04-01,4219.870117,4268.200195,4218.77002,4268.040039,2153130000,4268.040039,4243.49 +2014-04-02,4281.609863,4286.089844,4258.859863,4276.459961,2187100000,4276.459961,4272.47 +2014-04-03,4282.180176,4284.689941,4216.569824,4237.740234,2067370000,4237.740234,4250.63 +2014-04-04,4263.939941,4267.060059,4118.709961,4127.72998,2621270000,4127.72998,4192.89 +2014-04-07,4110.919922,4133.680176,4052.139893,4079.75,2554680000,4079.75,4092.91 +2014-04-08,4085.179932,4120.240234,4066.110107,4112.990234,2198900000,4112.990234,4093.18 +2014-04-09,4129.629883,4185.189941,4121.169922,4183.899902,1957560000,4183.899902,4153.18 +2014-04-10,4181.209961,4182.609863,4042.76001,4054.110107,2421210000,4054.110107,4112.68 +2014-04-11,4015.070068,4067.219971,3991.639893,3999.72998,2264480000,3999.72998,4029.43 +2014-04-14,4038.060059,4050.790039,3986.50,4022.689941,1890480000,4022.689941,4018.65 +2014-04-15,4032.629883,4054.800049,3946.030029,4034.159912,2413110000,4034.159912,4000.42 +2014-04-16,4066.820068,4086.280029,4038.810059,4086.22998,1863110000,4086.22998,4062.55 +2014-04-17,4080.300049,4110.459961,4064.699951,4095.52002,1954720000,4095.52002,4087.58 +2014-04-21,4105.370117,4121.549805,4081.909912,4121.549805,1544440000,4121.549805,4101.73 +2014-04-22,4132.060059,4170.720215,4131.609863,4161.459961,1875930000,4161.459961,4151.17 +2014-04-23,4160.899902,4161.439941,4125.410156,4126.970215,1794760000,4126.970215,4143.43 +2014-04-24,4174.609863,4177.160156,4107.52002,4148.339844,2130870000,4148.339844,4142.34 +2014-04-25,4125.160156,4126.97998,4068.100098,4075.560059,2087140000,4075.560059,4097.54 +2014-04-28,4091.810059,4111.589844,4014.169922,4074.399902,2348320000,4074.399902,4062.88 +2014-04-29,4089.51001,4111.450195,4070.25,4103.540039,1911240000,4103.540039,4090.85 +2014-04-30,4085.189941,4116.140137,4070.629883,4114.560059,2151400000,4114.560059,4093.39 +2014-05-01,4121.25,4149.560059,4105.609863,4127.450195,2077040000,4127.450195,4127.58 +2014-05-02,4138.629883,4145.060059,4115.890137,4123.899902,1844790000,4123.899902,4130.48 +2014-05-05,4099.25,4138.339844,4086.350098,4138.060059,1561170000,4138.060059,4112.34 +2014-05-06,4128.220215,4132.459961,4080.76001,4080.76001,1850610000,4080.76001,4106.61 +2014-05-07,4085.48999,4091.030029,4021.050049,4067.669922,2486030000,4067.669922,4056.04 +2014-05-08,4053.280029,4109.200195,4039.909912,4051.50,2411940000,4051.50,4074.56 +2014-05-09,4043.439941,4071.870117,4025.23999,4071.870117,1976160000,4071.870117,4048.56 +2014-05-12,4092.840088,4146.540039,4092.090088,4143.859863,1880020000,4143.859863,4119.32 +2014-05-13,4144.899902,4155.129883,4128.009766,4130.169922,1923480000,4130.169922,4141.57 +2014-05-14,4122.080078,4132.330078,4093.830078,4100.629883,1764430000,4100.629883,4113.08 +2014-05-15,4096.529785,4098.25,4035.959961,4069.290039,2083030000,4069.290039,4067.1 +2014-05-16,4070.350098,4091.159912,4044.27002,4090.590088,1741070000,4090.590088,4067.71 +2014-05-19,4080.330078,4128.470215,4075.699951,4125.810059,1601400000,4125.810059,4102.09 +2014-05-20,4121.109863,4124.859863,4080.610107,4096.890137,1797910000,4096.890137,4102.73 +2014-05-21,4105.959961,4133.609863,4103.609863,4131.540039,1703500000,4131.540039,4118.61 +2014-05-22,4136.089844,4164.850098,4131.470215,4154.339844,1835810000,4154.339844,4148.16 +2014-05-23,4159.779785,4186.580078,4148.299805,4185.810059,1536610000,4185.810059,4167.44 +2014-05-27,4206.439941,4237.069824,4204.720215,4237.069824,1812330000,4237.069824,4220.9 +2014-05-28,4234.959961,4238.169922,4216.890137,4225.080078,1785140000,4225.080078,4227.53 +2014-05-29,4238.040039,4247.950195,4228.959961,4247.950195,1714000000,4247.950195,4238.46 +2014-05-30,4251.490234,4252.080078,4221.950195,4242.620117,1903660000,4242.620117,4237.02 +2014-06-02,4247.959961,4247.959961,4207.609863,4237.200195,1631310000,4237.200195,4227.78 +2014-06-03,4222.040039,4240.350098,4215.799805,4234.080078,1718640000,4234.080078,4228.07 +2014-06-04,4222.209961,4256.189941,4216.22998,4251.640137,1610090000,4251.640137,4236.21 +2014-06-05,4259.120117,4299.50,4241.680176,4296.22998,1926750000,4296.22998,4270.59 +2014-06-06,4312.759766,4322.509766,4305.740234,4321.399902,1616650000,4321.399902,4314.13 +2014-06-09,4324.350098,4346.740234,4320.279785,4336.240234,1783060000,4336.240234,4333.51 +2014-06-10,4329.200195,4338.870117,4319.930176,4338.00,1787120000,4338.00,4329.4 +2014-06-11,4322.919922,4338.209961,4315.490234,4331.930176,1778460000,4331.930176,4326.85 +2014-06-12,4323.109863,4328.350098,4284.529785,4297.629883,1908190000,4297.629883,4306.44 +2014-06-13,4315.310059,4317.669922,4288.410156,4310.649902,1754560000,4310.649902,4303.04 +2014-06-16,4303.930176,4326.890137,4296.259766,4321.100098,1675120000,4321.100098,4311.57 +2014-06-17,4316.009766,4346.120117,4311.149902,4337.22998,1814360000,4337.22998,4328.64 +2014-06-18,4341.180176,4365.100098,4320.540039,4362.839844,1860660000,4362.839844,4342.82 +2014-06-19,4370.140137,4372.180176,4339.609863,4359.330078,1845460000,4359.330078,4355.9 +2014-06-20,4365.370117,4368.799805,4354.029785,4368.040039,2721380000,4368.040039,4361.41 +2014-06-23,4368.959961,4371.810059,4358.680176,4368.680176,1712930000,4368.680176,4365.25 +2014-06-24,4367.899902,4399.870117,4342.899902,4350.350098,2014700000,4350.350098,4371.39 +2014-06-25,4341.819824,4383.549805,4339.410156,4379.759766,1722820000,4379.759766,4361.48 +2014-06-26,4379.439941,4379.799805,4347.450195,4379.049805,1554070000,4379.049805,4363.63 +2014-06-27,4371.799805,4398.850098,4371.600098,4397.930176,3964930000,4397.930176,4385.23 +2014-06-30,4398.370117,4417.459961,4396.589844,4408.180176,1848110000,4408.180176,4407.02 +2014-07-01,4424.709961,4471.600098,4424.430176,4458.649902,1942550000,4458.649902,4448.02 +2014-07-02,4457.859863,4466.919922,4450.870117,4457.72998,1599480000,4457.72998,4458.9 +2014-07-03,4472.890137,4485.930176,4463.850098,4485.930176,1001730000,4485.930176,4474.89 +2014-07-07,4477.740234,4478.02002,4447.600098,4451.529785,1691390000,4451.529785,4462.81 +2014-07-08,4442.870117,4443.560059,4372.040039,4391.459961,2221820000,4391.459961,4407.8 +2014-07-09,4403.029785,4421.930176,4388.009766,4419.029785,1736960000,4419.029785,4404.97 +2014-07-10,4352.040039,4415.850098,4351.040039,4396.200195,1682920000,4396.200195,4383.45 +2014-07-11,4401.049805,4417.160156,4389.290039,4415.490234,1511250000,4415.490234,4403.23 +2014-07-14,4441.390137,4451.600098,4432.950195,4440.419922,1579660000,4440.419922,4442.28 +2014-07-15,4444.910156,4451.930176,4389.700195,4416.390137,1772030000,4416.390137,4420.82 +2014-07-16,4446.169922,4448.870117,4419.709961,4425.970215,2059340000,4425.970215,4434.29 +2014-07-17,4411.52002,4425.379883,4352.22998,4363.450195,2055240000,4363.450195,4388.8 +2014-07-18,4379.939941,4434.439941,4378.220215,4432.149902,1823580000,4432.149902,4406.33 +2014-07-21,4421.200195,4432.419922,4404.509766,4424.700195,1557820000,4424.700195,4418.46 +2014-07-22,4444.939941,4464.129883,4443.350098,4456.02002,1724440000,4456.02002,4453.74 +2014-07-23,4468.160156,4480.72998,4457.950195,4473.700195,1909810000,4473.700195,4469.34 +2014-07-24,4481.609863,4485.50,4465.939941,4472.109863,1935090000,4472.109863,4475.72 +2014-07-25,4448.060059,4457.950195,4430.430176,4449.560059,1711430000,4449.560059,4444.19 +2014-07-28,4451.120117,4455.390137,4413.919922,4444.910156,1783250000,4444.910156,4434.66 +2014-07-29,4456.069824,4470.970215,4441.029785,4442.700195,2090810000,4442.700195,4456 +2014-07-30,4468.439941,4476.060059,4444.509766,4462.899902,1872430000,4462.899902,4460.28 +2014-07-31,4421.290039,4430.799805,4367.149902,4369.77002,2273380000,4369.77002,4398.97 +2014-08-01,4363.390137,4385.049805,4324.02002,4352.640137,2050340000,4352.640137,4354.53 +2014-08-04,4365.620117,4395.379883,4343.029785,4383.890137,1677400000,4383.890137,4369.2 +2014-08-05,4364.589844,4383.02002,4333.580078,4352.839844,1916180000,4352.839844,4358.3 +2014-08-06,4326.279785,4378.990234,4325.040039,4355.049805,1819310000,4355.049805,4352.02 +2014-08-07,4373.25,4379.700195,4321.890137,4334.970215,1866330000,4334.970215,4350.8 +2014-08-08,4340.879883,4373.120117,4327.870117,4370.899902,1759060000,4370.899902,4350.5 +2014-08-11,4387.379883,4415.779785,4384.149902,4401.330078,1537880000,4401.330078,4399.96 +2014-08-12,4394.689941,4407.080078,4371.839844,4389.25,1560220000,4389.25,4389.46 +2014-08-13,4407.870117,4434.310059,4403.640137,4434.129883,1611690000,4434.129883,4418.98 +2014-08-14,4438.129883,4453.00,4433.939941,4453.00,1549820000,4453.00,4443.47 +2014-08-15,4479.640137,4482.470215,4427.129883,4464.930176,1799460000,4464.930176,4454.8 +2014-08-18,4490.529785,4509.160156,4486.439941,4508.310059,1571100000,4508.310059,4497.8 +2014-08-19,4514.259766,4528.910156,4513.919922,4527.509766,1556560000,4527.509766,4521.42 +2014-08-20,4517.75,4533.009766,4515.72998,4526.47998,1502290000,4526.47998,4524.37 +2014-08-21,4526.720215,4534.00,4513.810059,4532.100098,1421730000,4532.100098,4523.91 +2014-08-22,4534.870117,4547.240234,4521.77002,4538.549805,1311810000,4538.549805,4534.51 +2014-08-25,4563.720215,4571.140137,4547.779785,4557.350098,1384620000,4557.350098,4559.46 +2014-08-26,4563.810059,4575.589844,4556.779785,4570.640137,1469620000,4570.640137,4566.18 +2014-08-27,4574.350098,4575.810059,4561.839844,4569.620117,1389470000,4569.620117,4568.82 +2014-08-28,4552.549805,4565.959961,4546.620117,4557.700195,1309580000,4557.700195,4556.29 +2014-08-29,4571.759766,4580.27002,4553.779785,4580.27002,1352830000,4580.27002,4567.02 +2014-09-02,4592.419922,4598.640137,4576.810059,4598.189941,1859080000,4598.189941,4587.73 +2014-09-03,4610.140137,4610.140137,4565.379883,4572.560059,1897450000,4572.560059,4587.76 +2014-09-04,4581.52002,4603.149902,4553.310059,4562.290039,1728700000,4562.290039,4578.23 +2014-09-05,4560.629883,4583.00,4542.740234,4582.899902,1641830000,4582.899902,4562.87 +2014-09-08,4579.060059,4600.399902,4570.22998,4592.290039,1670210000,4592.290039,4585.31 +2014-09-09,4588.830078,4599.029785,4544.439941,4552.290039,1956550000,4552.290039,4571.73 +2014-09-10,4554.149902,4587.100098,4544.839844,4586.52002,1808650000,4586.52002,4565.97 +2014-09-11,4567.640137,4591.810059,4559.75,4591.810059,1704850000,4591.810059,4575.78 +2014-09-12,4588.77002,4590.080078,4555.680176,4567.600098,1784170000,4567.600098,4572.88 +2014-09-15,4567.450195,4567.470215,4506.72998,4518.899902,1940520000,4518.899902,4537.1 +2014-09-16,4502.109863,4558.240234,4499.870117,4552.759766,1879350000,4552.759766,4529.06 +2014-09-17,4553.959961,4582.399902,4539.359863,4562.189941,1796710000,4562.189941,4560.88 +2014-09-18,4575.740234,4593.97998,4572.620117,4593.430176,1774840000,4593.430176,4583.3 +2014-09-19,4606.129883,4610.569824,4563.439941,4579.790039,3178490000,4579.790039,4587 +2014-09-22,4568.450195,4568.870117,4513.120117,4527.689941,1881520000,4527.689941,4541 +2014-09-23,4511.319824,4536.029785,4508.419922,4508.689941,1847730000,4508.689941,4522.22 +2014-09-24,4514.919922,4557.27002,4500.129883,4555.220215,1765260000,4555.220215,4528.7 +2014-09-25,4540.819824,4546.930176,4466.640137,4466.75,1939610000,4466.75,4506.79 +2014-09-26,4476.47998,4515.75,4475.47998,4512.189941,1637480000,4512.189941,4495.61 +2014-09-29,4465.839844,4515.240234,4464.439941,4505.850098,1737750000,4505.850098,4489.84 +2014-09-30,4512.640137,4522.060059,4483.910156,4493.390137,2200380000,4493.390137,4502.99 +2014-10-01,4486.649902,4486.790039,4409.299805,4422.089844,2312630000,4422.089844,4448.04 +2014-10-02,4421.25,4441.950195,4367.740234,4430.200195,2165500000,4430.200195,4404.85 +2014-10-03,4456.810059,4488.069824,4445.720215,4475.620117,1777640000,4475.620117,4466.9 +2014-10-06,4492.399902,4496.259766,4444.100098,4454.799805,1828240000,4454.799805,4470.18 +2014-10-07,4433.910156,4441.759766,4385.149902,4385.200195,2111360000,4385.200195,4413.45 +2014-10-08,4385.700195,4473.72998,4355.339844,4468.589844,2451630000,4468.589844,4414.53 +2014-10-09,4458.290039,4464.129883,4377.279785,4378.339844,2264220000,4378.339844,4420.7 +2014-10-10,4354.629883,4380.509766,4276.240234,4276.240234,2765750000,4276.240234,4328.38 +2014-10-13,4274.910156,4303.819824,4212.870117,4213.660156,2467830000,4213.660156,4258.34 +2014-10-14,4246.22998,4281.339844,4212.819824,4227.169922,2496120000,4227.169922,4247.08 +2014-10-15,4154.100098,4231.540039,4116.600098,4215.319824,3058740000,4215.319824,4174.07 +2014-10-16,4133.25,4246.009766,4131.649902,4217.390137,2591940000,4217.390137,4188.83 +2014-10-17,4275.089844,4296.109863,4241.669922,4258.439941,2260070000,4258.439941,4268.89 +2014-10-20,4254.160156,4316.870117,4248.220215,4316.069824,1717370000,4316.069824,4282.55 +2014-10-21,4359.169922,4419.47998,4356.100098,4419.47998,1997580000,4419.47998,4387.79 +2014-10-22,4429.160156,4435.859863,4381.279785,4382.850098,1967020000,4382.850098,4408.57 +2014-10-23,4427.439941,4475.549805,4421.560059,4452.790039,1952380000,4452.790039,4448.55 +2014-10-24,4459.459961,4486.259766,4445.850098,4483.720215,1754300000,4483.720215,4466.05 +2014-10-27,4469.02002,4489.600098,4450.290039,4485.930176,1585580000,4485.930176,4469.95 +2014-10-28,4505.72998,4564.290039,4505.109863,4564.290039,1966920000,4564.290039,4534.7 +2014-10-29,4551.370117,4564.439941,4517.02002,4549.22998,2184050000,4549.22998,4540.73 +2014-10-30,4532.100098,4575.50,4521.790039,4566.140137,2034960000,4566.140137,4548.65 +2014-10-31,4639.450195,4641.509766,4616.580078,4630.740234,2424360000,4630.740234,4629.04 +2014-11-03,4633.709961,4654.189941,4627.419922,4638.910156,2033000000,4638.910156,4640.8 +2014-11-04,4623.77002,4635.950195,4594.919922,4623.640137,1939320000,4623.640137,4615.44 +2014-11-05,4649.470215,4650.390137,4607.72998,4620.720215,2001870000,4620.720215,4629.06 +2014-11-06,4616.779785,4639.169922,4604.759766,4638.470215,1986820000,4638.470215,4621.96 +2014-11-07,4636.890137,4638.799805,4606.810059,4632.529785,1978830000,4632.529785,4622.8 +2014-11-10,4635.100098,4653.379883,4626.490234,4651.620117,1830010000,4651.620117,4639.94 +2014-11-11,4649.189941,4661.22998,4640.240234,4660.560059,1663690000,4660.560059,4650.74 +2014-11-12,4644.629883,4678.580078,4643.779785,4675.140137,1773060000,4675.140137,4661.18 +2014-11-13,4681.560059,4703.100098,4664.27002,4680.140137,1857580000,4680.140137,4683.69 +2014-11-14,4679.850098,4688.740234,4664.310059,4688.540039,1739950000,4688.540039,4676.53 +2014-11-17,4678.439941,4689.529785,4655.200195,4671.00,1695070000,4671.00,4672.36 +2014-11-18,4674.839844,4709.830078,4674.299805,4702.439941,1655760000,4702.439941,4692.06 +2014-11-19,4694.779785,4696.200195,4655.720215,4675.709961,1641560000,4675.709961,4675.96 +2014-11-20,4655.200195,4702.970215,4653.330078,4701.870117,1667330000,4701.870117,4678.15 +2014-11-21,4751.009766,4751.600098,4700.72998,4712.970215,1854340000,4712.970215,4726.17 +2014-11-24,4725.169922,4755.02002,4723.620117,4754.890137,1568130000,4754.890137,4739.32 +2014-11-25,4762.390137,4774.52002,4749.919922,4758.25,1720140000,4758.25,4762.22 +2014-11-26,4760.22998,4788.00,4757.47998,4787.319824,1362930000,4787.319824,4772.74 +2014-11-28,4797.100098,4810.859863,4786.720215,4791.629883,998600000,4791.629883,4798.79 +2014-12-01,4777.72998,4782.069824,4724.620117,4727.350098,1893600000,4727.350098,4753.34 +2014-12-02,4732.970215,4761.629883,4729.759766,4755.810059,1839170000,4755.810059,4745.69 +2014-12-03,4761.310059,4781.370117,4745.140137,4774.470215,1734510000,4774.470215,4763.26 +2014-12-04,4772.00,4785.410156,4753.709961,4769.439941,1724090000,4769.439941,4769.56 +2014-12-05,4776.580078,4788.97998,4769.640137,4780.759766,1767100000,4780.759766,4779.31 +2014-12-08,4769.759766,4793.240234,4722.910156,4740.689941,1966770000,4740.689941,4758.08 +2014-12-09,4685.200195,4768.410156,4674.379883,4766.470215,1950330000,4766.470215,4721.4 +2014-12-10,4754.419922,4766.640137,4679.25,4684.02002,1850810000,4684.02002,4722.95 +2014-12-11,4704.649902,4759.879883,4699.430176,4708.160156,1873050000,4708.160156,4729.66 +2014-12-12,4665.350098,4707.919922,4653.600098,4653.600098,1888870000,4653.600098,4680.76 +2014-12-15,4679.669922,4690.580078,4592.430176,4605.160156,2143610000,4605.160156,4641.51 +2014-12-16,4572.790039,4645.189941,4547.310059,4547.830078,2231670000,4547.830078,4596.25 +2014-12-17,4556.899902,4651.899902,4550.700195,4644.310059,2279930000,4644.310059,4601.3 +2014-12-18,4712.390137,4748.399902,4697.089844,4748.399902,2172260000,4748.399902,4722.74 +2014-12-19,4752.600098,4782.129883,4738.290039,4765.379883,3287920000,4765.379883,4760.21 +2014-12-22,4759.040039,4781.930176,4757.799805,4781.419922,1720070000,4781.419922,4769.86 +2014-12-23,4798.029785,4798.060059,4761.390137,4765.419922,1590820000,4765.419922,4779.73 +2014-12-24,4770.120117,4787.569824,4768.669922,4773.470215,729750000,4773.470215,4778.12 +2014-12-26,4788.060059,4814.950195,4787.850098,4806.859863,930220000,4806.859863,4801.4 +2014-12-29,4801.259766,4813.720215,4798.899902,4806.910156,1227740000,4806.910156,4806.31 +2014-12-30,4793.609863,4803.890137,4772.879883,4777.439941,1269200000,4777.439941,4788.39 +2014-12-31,4790.529785,4806.430176,4734.109863,4736.049805,1515600000,4736.049805,4770.27 +2015-01-02,4760.240234,4777.009766,4698.109863,4726.810059,1435150000,4726.810059,4737.56 +2015-01-05,4700.339844,4702.77002,4641.459961,4652.569824,1794470000,4652.569824,4672.11 +2015-01-06,4666.850098,4667.330078,4567.589844,4592.740234,2167320000,4592.740234,4617.46 +2015-01-07,4626.839844,4652.720215,4613.899902,4650.470215,1957950000,4650.470215,4633.31 +2015-01-08,4689.540039,4741.379883,4688.02002,4736.189941,2105450000,4736.189941,4714.7 +2015-01-09,4744.470215,4744.709961,4681.240234,4704.069824,1715830000,4704.069824,4712.98 +2015-01-12,4714.069824,4715.810059,4650.649902,4664.709961,1861960000,4664.709961,4683.23 +2015-01-13,4708.740234,4751.339844,4624.279785,4661.50,2162180000,4661.50,4687.81 +2015-01-14,4610.759766,4655.370117,4595.97998,4639.319824,2073810000,4639.319824,4625.68 +2015-01-15,4657.459961,4663.959961,4567.390137,4570.819824,1976260000,4570.819824,4615.68 +2015-01-16,4566.379883,4635.819824,4563.109863,4634.379883,1970520000,4634.379883,4599.46 +2015-01-20,4655.839844,4665.649902,4601.100098,4654.850098,1835040000,4654.850098,4633.38 +2015-01-21,4641.950195,4692.459961,4629.589844,4667.419922,1847420000,4667.419922,4661.02 +2015-01-22,4690.930176,4752.600098,4644.569824,4750.399902,1996550000,4750.399902,4698.58 +2015-01-23,4748.189941,4771.180176,4737.950195,4757.879883,1653830000,4757.879883,4754.57 +2015-01-26,4752.359863,4774.180176,4734.200195,4771.759766,1717510000,4771.759766,4754.19 +2015-01-27,4698.22998,4721.870117,4659.830078,4681.50,1954160000,4681.50,4690.85 +2015-01-28,4740.689941,4742.060059,4637.47998,4637.990234,2118680000,4637.990234,4689.77 +2015-01-29,4635.72998,4688.410156,4601.759766,4683.410156,2110710000,4683.410156,4645.08 +2015-01-30,4671.209961,4703.810059,4631.100098,4635.240234,2264230000,4635.240234,4667.46 +2015-02-02,4650.600098,4676.689941,4580.459961,4676.689941,2006450000,4676.689941,4628.57 +2015-02-03,4693.25,4727.740234,4670.819824,4727.740234,2153520000,4727.740234,4699.28 +2015-02-04,4699.810059,4744.330078,4697.790039,4716.700195,2212960000,4716.700195,4721.06 +2015-02-05,4729.649902,4767.379883,4722.799805,4765.100098,2036590000,4765.100098,4745.09 +2015-02-06,4768.839844,4787.180176,4731.220215,4744.399902,2034060000,4744.399902,4759.2 +2015-02-09,4723.72998,4749.470215,4719.609863,4726.009766,1654680000,4726.009766,4734.54 +2015-02-10,4754.629883,4793.27002,4737.120117,4787.640137,1773730000,4787.640137,4765.2 +2015-02-11,4788.370117,4810.359863,4780.129883,4801.180176,1793630000,4801.180176,4795.24 +2015-02-12,4828.080078,4857.609863,4823.569824,4857.609863,2075470000,4857.609863,4840.59 +2015-02-13,4869.72998,4893.839844,4860.120117,4893.839844,1942240000,4893.839844,4876.98 +2015-02-17,4889.990234,4901.890137,4880.640137,4899.27002,1751490000,4899.27002,4891.27 +2015-02-18,4890.839844,4907.50,4885.600098,4906.359863,1684800000,4906.359863,4896.55 +2015-02-19,4901.509766,4929.529785,4900.629883,4924.700195,1592890000,4924.700195,4915.08 +2015-02-20,4919.779785,4957.02002,4905.589844,4955.970215,1761140000,4955.970215,4931.3 +2015-02-23,4953.100098,4960.970215,4939.560059,4960.970215,1754850000,4960.970215,4950.27 +2015-02-24,4956.209961,4971.180176,4945.140137,4968.120117,1834890000,4968.120117,4958.16 +2015-02-25,4960.359863,4984.240234,4956.00,4967.140137,1848560000,4967.140137,4970.12 +2015-02-26,4969.27002,4989.109863,4955.509766,4987.890137,1905550000,4987.890137,4972.31 +2015-02-27,4985.029785,4989.25,4960.870117,4963.529785,1955590000,4963.529785,4975.06 +2015-03-02,4973.430176,5008.569824,4972.009766,5008.100098,1931110000,5008.100098,4990.29 +2015-03-03,4990.700195,4996.660156,4956.069824,4979.899902,2018900000,4979.899902,4976.36 +2015-03-04,4961.240234,4973.319824,4938.899902,4967.140137,1824830000,4967.140137,4956.11 +2015-03-05,4979.950195,4993.52002,4963.100098,4982.810059,1724200000,4982.810059,4978.31 +2015-03-06,4967.240234,4982.930176,4918.629883,4927.370117,1918220000,4927.370117,4950.78 +2015-03-09,4936.080078,4950.470215,4920.819824,4942.439941,1696510000,4942.439941,4935.65 +2015-03-10,4899.509766,4903.439941,4859.790039,4859.790039,1876010000,4859.790039,4881.61 +2015-03-11,4866.939941,4876.089844,4846.790039,4849.939941,1846020000,4849.939941,4861.44 +2015-03-12,4853.97998,4895.799805,4853.200195,4893.290039,1855110000,4893.290039,4874.5 +2015-03-13,4885.540039,4904.470215,4842.799805,4871.759766,1851410000,4871.759766,4873.64 +2015-03-16,4897.27002,4929.939941,4889.089844,4929.509766,1713480000,4929.509766,4909.51 +2015-03-17,4912.649902,4944.910156,4907.02002,4937.430176,1724370000,4937.430176,4925.97 +2015-03-18,4926.830078,5001.569824,4907.720215,4982.830078,1983570000,4982.830078,4954.65 +2015-03-19,4982.02002,5000.02002,4979.939941,4992.379883,1674970000,4992.379883,4989.98 +2015-03-20,5033.470215,5042.140137,5020.069824,5026.419922,2825670000,5026.419922,5031.1 +2015-03-23,5020.600098,5031.390137,5010.970215,5010.970215,1608880000,5010.970215,5021.18 +2015-03-24,5010.100098,5032.47998,4994.560059,4994.72998,1611670000,4994.72998,5013.52 +2015-03-25,5002.830078,5006.759766,4876.52002,4876.52002,2219520000,4876.52002,4941.64 +2015-03-26,4835.709961,4889.209961,4825.930176,4863.359863,2004960000,4863.359863,4857.57 +2015-03-27,4863.740234,4899.259766,4859.660156,4891.220215,1678650000,4891.220215,4879.46 +2015-03-30,4921.779785,4948.459961,4921.120117,4947.439941,1778520000,4947.439941,4934.79 +2015-03-31,4925.910156,4940.870117,4899.310059,4900.879883,1837660000,4900.879883,4920.09 +2015-04-01,4894.359863,4899.379883,4844.390137,4880.22998,1874960000,4880.22998,4871.89 +2015-04-02,4885.410156,4901.330078,4872.959961,4886.939941,1563670000,4886.939941,4887.15 +2015-04-06,4855.939941,4929.620117,4852.910156,4917.319824,1737560000,4917.319824,4891.27 +2015-04-07,4917.50,4948.879883,4909.77002,4910.22998,1572940000,4910.22998,4929.32 +2015-04-08,4914.149902,4956.720215,4914.149902,4950.819824,1714210000,4950.819824,4935.44 +2015-04-09,4950.839844,4975.930176,4928.109863,4974.560059,1729750000,4974.560059,4952.02 +2015-04-10,4977.029785,4996.080078,4970.02002,4995.97998,1494240000,4995.97998,4983.05 +2015-04-13,5001.549805,5024.25,4985.959961,4988.25,1544190000,4988.25,5005.1 +2015-04-14,4988.819824,4996.819824,4952.009766,4977.290039,1571360000,4977.290039,4974.41 +2015-04-15,4992.620117,5021.189941,4989.240234,5011.02002,1795530000,5011.02002,5005.22 +2015-04-16,4999.359863,5016.00,4996.00,5007.790039,1662850000,5007.790039,5006 +2015-04-17,4966.109863,4974.089844,4912.330078,4931.810059,1985190000,4931.810059,4943.21 +2015-04-20,4958.069824,5000.200195,4952.680176,4994.600098,1646340000,4994.600098,4976.44 +2015-04-21,5023.959961,5028.220215,5009.509766,5014.100098,1721260000,5014.100098,5018.86 +2015-04-22,5026.569824,5040.649902,4992.620117,5035.169922,1696380000,5035.169922,5016.64 +2015-04-23,5020.220215,5073.089844,5019.290039,5056.060059,1858620000,5056.060059,5046.19 +2015-04-24,5096.339844,5100.370117,5081.209961,5092.080078,1895150000,5092.080078,5090.79 +2015-04-27,5104.359863,5119.830078,5053.540039,5060.25,2172470000,5060.25,5086.69 +2015-04-28,5063.259766,5075.299805,5006.279785,5055.419922,2032500000,5055.419922,5040.79 +2015-04-29,5028.450195,5053.839844,4999.830078,5023.640137,1871300000,5023.640137,5026.83 +2015-04-30,4996.990234,5015.959961,4921.549805,4941.419922,2269290000,4941.419922,4968.75 +2015-05-01,4966.319824,5005.390137,4962.740234,5005.390137,1854400000,5005.390137,4984.07 +2015-05-04,5018.350098,5043.620117,5013.02002,5016.930176,1668200000,5016.930176,5028.32 +2015-05-05,5000.200195,5008.27002,4934.339844,4939.330078,2069490000,4939.330078,4971.3 +2015-05-06,4956.700195,4965.100098,4888.169922,4919.640137,2144620000,4919.640137,4926.64 +2015-05-07,4917.75,4957.120117,4914.529785,4945.540039,2042960000,4945.540039,4935.82 +2015-05-08,4991.629883,5014.330078,4989.259766,5003.549805,1978760000,5003.549805,5001.79 +2015-05-11,5003.259766,5017.379883,4992.02002,4993.569824,1731390000,4993.569824,5004.7 +2015-05-12,4966.439941,4995.50,4931.600098,4976.189941,1705870000,4976.189941,4963.55 +2015-05-13,4991.419922,5012.970215,4977.490234,4981.689941,1672260000,4981.689941,4995.23 +2015-05-14,5016.680176,5051.720215,4999.649902,5050.799805,1741970000,5050.799805,5025.69 +2015-05-15,5059.149902,5062.649902,5034.839844,5048.290039,1667260000,5048.290039,5048.74 +2015-05-18,5040.919922,5084.50,5037.540039,5078.439941,1643870000,5078.439941,5061.02 +2015-05-19,5080.439941,5087.350098,5062.799805,5070.029785,1750980000,5070.029785,5075.07 +2015-05-20,5072.439941,5097.52002,5050.209961,5071.740234,1786830000,5071.740234,5073.86 +2015-05-21,5065.939941,5098.22998,5062.509766,5090.790039,1683670000,5090.790039,5080.37 +2015-05-22,5085.390137,5103.839844,5085.189941,5089.359863,1544920000,5089.359863,5094.51 +2015-05-26,5076.910156,5081.169922,5016.740234,5032.75,1731950000,5032.75,5048.96 +2015-05-27,5047.859863,5111.540039,5039.370117,5106.589844,1809550000,5106.589844,5075.46 +2015-05-28,5096.339844,5106.649902,5080.25,5097.97998,1741420000,5097.97998,5093.45 +2015-05-29,5093.100098,5099.399902,5057.589844,5070.029785,2024170000,5070.029785,5078.49 +2015-06-01,5094.939941,5099.009766,5045.669922,5082.930176,1902120000,5082.930176,5072.34 +2015-06-02,5063.470215,5100.02002,5047.350098,5076.52002,1729750000,5076.52002,5073.69 +2015-06-03,5098.47998,5114.600098,5084.990234,5099.22998,1852680000,5099.22998,5099.8 +2015-06-04,5078.220215,5101.109863,5046.290039,5059.120117,1813960000,5059.120117,5073.7 +2015-06-05,5057.040039,5074.97998,5025.52002,5068.459961,1842890000,5068.459961,5050.25 +2015-06-08,5066.649902,5069.00,5014.060059,5021.629883,1712210000,5021.629883,5041.53 +2015-06-09,5013.129883,5027.02002,4974.620117,5013.870117,1754340000,5013.870117,5000.82 +2015-06-10,5029.410156,5086.660156,5024.169922,5076.689941,1792980000,5076.689941,5055.42 +2015-06-11,5088.259766,5101.390137,5075.049805,5082.509766,1623950000,5082.509766,5088.22 +2015-06-12,5060.240234,5067.959961,5043.240234,5051.100098,1428900000,5051.100098,5055.6 +2015-06-15,5011.790039,5035.370117,4985.939941,5029.970215,1790280000,5029.970215,5010.66 +2015-06-16,5023.580078,5063.060059,5022.560059,5055.549805,1654820000,5055.549805,5042.81 +2015-06-17,5067.680176,5080.109863,5042.25,5064.879883,1712820000,5064.879883,5061.18 +2015-06-18,5082.060059,5143.319824,5082.029785,5132.950195,1877920000,5132.950195,5112.67 +2015-06-19,5139.77002,5140.169922,5113.939941,5117.00,2468310000,5117.00,5127.05 +2015-06-22,5147.870117,5162.129883,5142.779785,5153.970215,1619970000,5153.970215,5152.45 +2015-06-23,5161.680176,5163.410156,5139.330078,5160.089844,1613540000,5160.089844,5151.37 +2015-06-24,5151.379883,5164.359863,5121.640137,5122.410156,1628800000,5122.410156,5143 +2015-06-25,5139.47998,5141.709961,5102.160156,5112.189941,1614760000,5112.189941,5121.94 +2015-06-26,5113.259766,5121.470215,5060.819824,5080.509766,3843810000,5080.509766,5091.15 +2015-06-29,5021.209961,5051.009766,4956.22998,4958.470215,2025580000,4958.470215,5003.62 +2015-06-30,5000.149902,5008.759766,4968.259766,4986.870117,2034430000,4986.870117,4988.51 +2015-07-01,5029.049805,5038.549805,4994.459961,5013.120117,1814560000,5013.120117,5016.5 +2015-07-02,5024.299805,5027.470215,4990.740234,5009.209961,1490810000,5009.209961,5009.11 +2015-07-06,4963.799805,5020.709961,4960.930176,4991.939941,1741500000,4991.939941,4990.82 +2015-07-07,4993.759766,5001.990234,4902.209961,4997.459961,2132080000,4997.459961,4952.1 +2015-07-08,4953.97998,4965.450195,4901.509766,4909.759766,1931520000,4909.759766,4933.48 +2015-07-09,4976.149902,4982.189941,4920.399902,4922.399902,1861600000,4922.399902,4951.29 +2015-07-10,4981.240234,5008.049805,4966.509766,4997.700195,1590230000,4997.700195,4987.28 +2015-07-13,5037.27002,5074.810059,5036.680176,5071.509766,1694140000,5071.509766,5055.75 +2015-07-14,5077.120117,5116.52002,5075.120117,5104.890137,1682660000,5104.890137,5095.82 +2015-07-15,5111.109863,5125.319824,5088.120117,5098.939941,1691350000,5098.939941,5106.72 +2015-07-16,5138.180176,5163.180176,5128.560059,5163.180176,1823530000,5163.180176,5145.87 +2015-07-17,5196.109863,5210.160156,5183.22998,5210.140137,1854450000,5210.140137,5196.7 +2015-07-20,5223.180176,5231.939941,5201.490234,5218.859863,1814180000,5218.859863,5216.72 +2015-07-21,5219.200195,5229.00,5196.299805,5208.120117,1774570000,5208.120117,5212.65 +2015-07-22,5146.029785,5184.740234,5145.779785,5171.77002,2035730000,5171.77002,5165.26 +2015-07-23,5180.330078,5197.00,5137.640137,5146.410156,2003310000,5146.410156,5167.32 +2015-07-24,5166.910156,5167.540039,5084.509766,5088.629883,2004380000,5088.629883,5126.02 +2015-07-27,5055.919922,5072.879883,5032.689941,5039.779785,1942520000,5039.779785,5052.78 +2015-07-28,5063.439941,5097.689941,5025.609863,5089.209961,2025110000,5089.209961,5061.65 +2015-07-29,5097.859863,5117.839844,5080.040039,5111.72998,1890350000,5111.72998,5098.94 +2015-07-30,5100.299805,5135.649902,5070.620117,5128.779785,1908480000,5128.779785,5103.14 +2015-07-31,5148.180176,5155.02002,5122.370117,5128.279785,1926360000,5128.279785,5138.7 +2015-08-03,5134.339844,5143.080078,5082.319824,5115.379883,1790080000,5115.379883,5112.7 +2015-08-04,5110.959961,5125.899902,5092.459961,5105.549805,1819700000,5105.549805,5109.18 +2015-08-05,5132.77002,5175.259766,5131.859863,5139.939941,2041490000,5139.939941,5153.56 +2015-08-06,5146.629883,5149.930176,5035.410156,5056.439941,2290950000,5056.439941,5092.67 +2015-08-07,5043.970215,5055.560059,5006.149902,5043.540039,2008360000,5043.540039,5030.85 +2015-08-10,5081.720215,5112.470215,5081.109863,5101.799805,1784930000,5101.799805,5096.79 +2015-08-11,5069.160156,5089.330078,5013.450195,5036.790039,1912340000,5036.790039,5051.39 +2015-08-12,4994.52002,5055.75,4945.790039,5044.390137,2089460000,5044.390137,5000.77 +2015-08-13,5050.939941,5071.459961,5029.609863,5033.560059,1632340000,5033.560059,5050.53 +2015-08-14,5025.919922,5051.890137,5012.609863,5048.240234,1487630000,5048.240234,5032.25 +2015-08-17,5032.339844,5092.689941,5022.419922,5091.700195,1510790000,5091.700195,5057.55 +2015-08-18,5082.169922,5085.140137,5054.970215,5059.350098,1501540000,5059.350098,5070.06 +2015-08-19,5039.029785,5060.930176,4992.850098,5019.049805,1785420000,5019.049805,5026.89 +2015-08-20,4973.490234,4986.509766,4877.490234,4877.490234,2087000000,4877.490234,4932 +2015-08-21,4801.040039,4856.75,4706.040039,4706.040039,2768540000,4706.040039,4781.4 +2015-08-24,4351.609863,4694.899902,4292.140137,4526.25,3508840000,4526.25,4493.52 +2015-08-25,4687.27002,4689.540039,4506.100098,4506.490234,2612800000,4506.490234,4597.82 +2015-08-26,4633.509766,4703.970215,4530.029785,4697.540039,2631660000,4697.540039,4617 +2015-08-27,4761.049805,4818.709961,4721.790039,4812.709961,2368880000,4812.709961,4770.25 +2015-08-28,4792.109863,4836.779785,4788.379883,4828.319824,1936540000,4828.319824,4812.58 +2015-08-31,4798.680176,4824.609863,4763.419922,4776.509766,1839010000,4776.509766,4794.01 +2015-09-01,4673.609863,4722.129883,4614.910156,4636.100098,2253750000,4636.100098,4668.52 +2015-09-02,4704.419922,4749.97998,4659.410156,4749.97998,1929080000,4749.97998,4704.7 +2015-09-03,4763.100098,4800.180176,4721.910156,4733.50,1803320000,4733.50,4761.05 +2015-09-04,4670.350098,4712.669922,4657.819824,4683.919922,1574720000,4683.919922,4685.24 +2015-09-08,4769.720215,4815.040039,4754.890137,4811.930176,1765600000,4811.930176,4784.97 +2015-09-09,4856.27002,4862.879883,4746.72998,4756.529785,1963750000,4756.529785,4804.8 +2015-09-10,4749.959961,4826.330078,4746.52002,4796.25,1845770000,4796.25,4786.43 +2015-09-11,4770.72998,4822.339844,4763.149902,4822.339844,1686190000,4822.339844,4792.74 +2015-09-14,4831.97998,4832.00,4791.080078,4805.759766,1467740000,4805.759766,4811.54 +2015-09-15,4819.319824,4872.350098,4802.089844,4860.52002,1587460000,4860.52002,4837.22 +2015-09-16,4860.430176,4893.439941,4848.149902,4889.240234,1666380000,4889.240234,4870.79 +2015-09-17,4884.109863,4960.870117,4880.50,4893.950195,1891510000,4893.950195,4920.69 +2015-09-18,4828.709961,4878.709961,4819.089844,4827.22998,3272150000,4827.22998,4848.9 +2015-09-21,4851.97998,4881.459961,4795.910156,4828.950195,2021530000,4828.950195,4838.69 +2015-09-22,4762.290039,4776.279785,4716.910156,4756.720215,2042880000,4756.720215,4746.59 +2015-09-23,4764.689941,4780.640137,4735.129883,4752.740234,1606330000,4752.740234,4757.89 +2015-09-24,4717.890137,4746.209961,4670.120117,4734.47998,1995820000,4734.47998,4708.17 +2015-09-25,4782.410156,4785.220215,4659.47998,4686.50,2050530000,4686.50,4722.35 +2015-09-28,4665.060059,4665.209961,4529.410156,4543.970215,2387610000,4543.970215,4597.31 +2015-09-29,4551.040039,4596.060059,4487.060059,4517.319824,2293450000,4517.319824,4541.56 +2015-09-30,4574.379883,4620.160156,4559.180176,4620.160156,2398350000,4620.160156,4589.67 +2015-10-01,4624.459961,4628.22998,4559.209961,4627.080078,2133990000,4627.080078,4593.72 +2015-10-02,4566.129883,4707.779785,4552.339844,4707.779785,2183320000,4707.779785,4630.06 +2015-10-05,4742.129883,4785.910156,4740.240234,4781.259766,2005320000,4781.259766,4763.08 +2015-10-06,4767.629883,4783.370117,4711.790039,4748.359863,2085020000,4748.359863,4747.58 +2015-10-07,4775.049805,4791.149902,4728.709961,4791.149902,2149890000,4791.149902,4759.93 +2015-10-08,4775.060059,4819.069824,4737.930176,4810.790039,1984230000,4810.790039,4778.5 +2015-10-09,4817.279785,4841.379883,4804.589844,4830.470215,1804260000,4830.470215,4822.98 +2015-10-12,4839.790039,4846.740234,4818.169922,4838.640137,1343820000,4838.640137,4832.46 +2015-10-13,4809.240234,4858.279785,4793.919922,4796.609863,1565060000,4796.609863,4826.1 +2015-10-14,4801.350098,4820.089844,4771.620117,4782.850098,1902460000,4782.850098,4795.85 +2015-10-15,4799.430176,4870.100098,4795.290039,4870.100098,1942900000,4870.100098,4832.7 +2015-10-16,4872.359863,4886.950195,4851.279785,4886.689941,1855290000,4886.689941,4869.11 +2015-10-19,4873.540039,4915.490234,4865.830078,4905.470215,1619920000,4905.470215,4890.66 +2015-10-20,4900.02002,4909.370117,4866.600098,4880.970215,1711700000,4880.970215,4887.99 +2015-10-21,4903.97998,4904.850098,4836.459961,4840.120117,1895390000,4840.120117,4870.66 +2015-10-22,4875.959961,4926.990234,4861.799805,4920.049805,2156040000,4920.049805,4894.4 +2015-10-23,5024.379883,5048.549805,4999.540039,5031.859863,2178270000,5031.859863,5024.04 +2015-10-26,5030.799805,5045.160156,5012.740234,5034.700195,1758690000,5034.700195,5028.95 +2015-10-27,5018.990234,5040.080078,5009.069824,5030.149902,1986840000,5030.149902,5024.57 +2015-10-28,5040.379883,5095.689941,5019.600098,5095.689941,2141130000,5095.689941,5057.65 +2015-10-29,5071.040039,5084.629883,5066.890137,5074.27002,1928310000,5074.27002,5075.76 +2015-10-30,5079.759766,5085.220215,5053.75,5053.75,2016390000,5053.75,5069.49 +2015-11-02,5065.640137,5130.509766,5061.470215,5127.149902,1888180000,5127.149902,5095.99 +2015-11-03,5114.310059,5163.470215,5109.680176,5145.129883,2028630000,5145.129883,5136.58 +2015-11-04,5155.620117,5162.569824,5122.779785,5142.47998,2096110000,5142.47998,5142.67 +2015-11-05,5144.149902,5154.859863,5098.490234,5127.740234,2054490000,5127.740234,5126.68 +2015-11-06,5124.040039,5147.120117,5092.870117,5147.120117,2066430000,5147.120117,5120 +2015-11-09,5128.939941,5133.439941,5066.100098,5095.299805,1850770000,5095.299805,5099.77 +2015-11-10,5068.549805,5086.879883,5051.220215,5083.240234,1906120000,5083.240234,5069.05 +2015-11-11,5098.129883,5111.189941,5066.680176,5067.02002,1672340000,5067.02002,5088.94 +2015-11-12,5043.100098,5062.490234,5004.459961,5005.080078,1820930000,5005.080078,5033.48 +2015-11-13,4980.859863,4989.060059,4925.350098,4927.879883,2001050000,4927.879883,4957.21 +2015-11-16,4916.140137,4984.910156,4908.660156,4984.620117,1819190000,4984.620117,4946.79 +2015-11-17,4991.709961,5023.450195,4975.740234,4986.02002,1861710000,4986.02002,4999.6 +2015-11-18,5004.600098,5078.799805,5001.669922,5075.200195,2017390000,5075.200195,5040.23 +2015-11-19,5078.669922,5092.459961,5067.27002,5073.640137,1794110000,5073.640137,5079.86 +2015-11-20,5096.959961,5112.459961,5094.319824,5104.919922,1766630000,5104.919922,5103.39 +2015-11-23,5106.720215,5128.080078,5084.850098,5102.47998,1668280000,5102.47998,5106.47 +2015-11-24,5070.660156,5110.75,5050.140137,5102.810059,1956920000,5102.810059,5080.45 +2015-11-25,5106.870117,5124.089844,5101.180176,5116.140137,1539300000,5116.140137,5112.64 +2015-11-27,5121.930176,5134.350098,5108.509766,5127.52002,781730000,5127.52002,5121.43 +2015-11-30,5139.580078,5141.359863,5098.700195,5108.669922,2223880000,5108.669922,5120.03 +2015-12-01,5129.640137,5156.310059,5120.169922,5156.310059,2035570000,5156.310059,5138.24 +2015-12-02,5158.819824,5176.77002,5117.149902,5123.220215,2060340000,5123.220215,5146.96 +2015-12-03,5143.160156,5144.600098,5011.720215,5037.529785,2088100000,5037.529785,5078.16 +2015-12-04,5050.930176,5147.00,5043.490234,5142.27002,1897490000,5142.27002,5095.25 +2015-12-07,5139.459961,5139.779785,5082.22998,5101.810059,1952690000,5101.810059,5111 +2015-12-08,5050.52002,5111.72998,5045.72998,5098.240234,1871450000,5098.240234,5078.73 +2015-12-09,5077.209961,5106.370117,5000.120117,5022.870117,2003450000,5022.870117,5053.25 +2015-12-10,5026.299805,5075.649902,5019.310059,5045.169922,1746520000,5045.169922,5047.48 +2015-12-11,4979.77002,4996.189941,4928.669922,4933.470215,2084950000,4933.470215,4962.43 +2015-12-14,4932.609863,4953.600098,4871.589844,4952.22998,2216060000,4952.22998,4912.59 +2015-12-15,4991.209961,5026.540039,4986.990234,4995.359863,2054710000,4995.359863,5006.77 +2015-12-16,5033.47998,5078.990234,4992.629883,5071.129883,2036610000,5071.129883,5035.81 +2015-12-17,5087.169922,5088.580078,5002.549805,5002.549805,1897220000,5002.549805,5045.56 +2015-12-18,4982.580078,4996.490234,4921.330078,4923.080078,3765210000,4923.080078,4958.91 +2015-12-21,4957.529785,4968.919922,4928.930176,4968.919922,1673400000,4968.919922,4948.93 +2015-12-22,4988.680176,5007.77002,4964.080078,5001.109863,1556670000,5001.109863,4985.93 +2015-12-23,5025.549805,5046.089844,5020.439941,5045.930176,1591490000,5045.930176,5033.26 +2015-12-24,5046.189941,5063.279785,5043.649902,5048.490234,706880000,5048.490234,5053.46 +2015-12-28,5032.290039,5041.27002,4999.069824,5040.990234,1310650000,5040.990234,5020.17 +2015-12-29,5066.52002,5116.990234,5065.890137,5107.939941,1383470000,5107.939941,5091.44 +2015-12-30,5101.180176,5102.350098,5065.680176,5065.850098,1247530000,5065.850098,5084.02 +2015-12-31,5047.040039,5058.060059,5007.009766,5007.410156,1437480000,5007.410156,5032.53 +2016-01-04,4897.649902,4903.089844,4846.97998,4903.089844,2218420000,4903.089844,4875.03 +2016-01-05,4917.839844,4926.72998,4872.740234,4891.430176,1927380000,4891.430176,4899.74 +2016-01-06,4813.759766,4866.040039,4804.689941,4835.759766,2168620000,4835.759766,4835.36 +2016-01-07,4736.399902,4788.02002,4688.169922,4689.430176,2552590000,4689.430176,4738.09 +2016-01-08,4722.02002,4742.569824,4637.850098,4643.629883,2288750000,4643.629883,4690.21 +2016-01-11,4673.439941,4683.02002,4573.779785,4637.990234,2391110000,4637.990234,4628.4 +2016-01-12,4681.540039,4714.799805,4618.029785,4685.919922,2147470000,4685.919922,4666.41 +2016-01-13,4706.02002,4713.97998,4517.560059,4526.060059,2533200000,4526.060059,4615.77 +2016-01-14,4545.370117,4650.549805,4470.589844,4615.00,2565560000,4615.00,4560.57 +2016-01-15,4464.370117,4520.450195,4419.410156,4488.419922,2818630000,4488.419922,4469.93 +2016-01-19,4548.049805,4550.569824,4430.77002,4476.950195,2394550000,4476.950195,4490.67 +2016-01-20,4405.220215,4514.919922,4313.390137,4471.689941,3204130000,4471.689941,4414.16 +2016-01-21,4480.700195,4537.149902,4432.02002,4472.060059,2447750000,4472.060059,4484.58 +2016-01-22,4557.390137,4591.180176,4540.27002,4591.180176,2153340000,4591.180176,4565.73 +2016-01-25,4574.589844,4590.439941,4514.779785,4518.490234,2028880000,4518.490234,4552.61 +2016-01-26,4537.040039,4583.209961,4503.529785,4567.669922,1981180000,4567.669922,4543.37 +2016-01-27,4548.870117,4568.850098,4450.830078,4468.169922,2115710000,4468.169922,4509.84 +2016-01-28,4533.810059,4533.810059,4447.50,4506.680176,2322310000,4506.680176,4490.66 +2016-01-29,4512.089844,4613.950195,4511.299805,4613.950195,2617550000,4613.950195,4562.63 +2016-02-01,4587.589844,4636.930176,4565.370117,4620.370117,1983340000,4620.370117,4601.15 +2016-02-02,4588.689941,4589.899902,4503.120117,4516.950195,2185180000,4516.950195,4546.51 +2016-02-03,4543.819824,4547.319824,4424.470215,4504.240234,2466190000,4504.240234,4485.9 +2016-02-04,4492.47998,4545.52002,4463.990234,4509.560059,2200930000,4509.560059,4504.76 +2016-02-05,4491.47998,4493.189941,4350.370117,4363.140137,2489280000,4363.140137,4421.78 +2016-02-08,4288.02002,4301.529785,4212.810059,4283.75,2702070000,4283.75,4257.17 +2016-02-09,4224.870117,4329.609863,4222.47998,4268.759766,2465790000,4268.759766,4276.04 +2016-02-10,4318.279785,4369.620117,4280.72998,4283.589844,2448380000,4283.589844,4325.18 +2016-02-11,4218.810059,4293.220215,4209.759766,4266.839844,2812330000,4266.839844,4251.49 +2016-02-12,4307.290039,4340.129883,4274.149902,4337.509766,1983190000,4337.509766,4307.14 +2016-02-16,4397.950195,4435.959961,4376.52002,4435.959961,2117920000,4435.959961,4406.24 +2016-02-17,4471.660156,4540.779785,4463.509766,4534.060059,2296440000,4534.060059,4502.14 +2016-02-18,4548.100098,4548.470215,4482.77002,4487.540039,1955870000,4487.540039,4515.62 +2016-02-19,4464.669922,4513.149902,4455.100098,4504.430176,1903770000,4504.430176,4484.13 +2016-02-22,4548.310059,4576.470215,4546.549805,4570.609863,1794020000,4570.609863,4561.51 +2016-02-23,4550.049805,4558.060059,4500.939941,4503.580078,1777750000,4503.580078,4529.5 +2016-02-24,4453.930176,4547.640137,4425.720215,4542.609863,1978180000,4542.609863,4486.68 +2016-02-25,4554.72998,4582.200195,4516.890137,4582.200195,1667840000,4582.200195,4549.55 +2016-02-26,4615.140137,4618.850098,4580.779785,4590.470215,1814920000,4590.470215,4599.81 +2016-02-29,4585.299805,4619.899902,4557.459961,4557.950195,2065260000,4557.950195,4588.68 +2016-03-01,4596.009766,4689.600098,4581.75,4689.600098,2080150000,4689.600098,4635.68 +2016-03-02,4683.799805,4703.580078,4665.930176,4703.419922,1912510000,4703.419922,4684.76 +2016-03-03,4698.379883,4707.720215,4674.459961,4707.419922,1936290000,4707.419922,4691.09 +2016-03-04,4715.759766,4746.649902,4687.939941,4717.02002,2171230000,4717.02002,4717.29 +2016-03-07,4690.879883,4731.189941,4674.819824,4708.25,2084390000,4708.25,4703 +2016-03-08,4676.220215,4695.040039,4642.859863,4648.819824,1993060000,4648.819824,4668.95 +2016-03-09,4666.419922,4676.470215,4642.419922,4674.379883,1789550000,4674.379883,4659.45 +2016-03-10,4691.200195,4716.140137,4607.990234,4662.160156,1936470000,4662.160156,4662.07 +2016-03-11,4712.379883,4748.790039,4700.910156,4748.470215,1801790000,4748.470215,4724.85 +2016-03-14,4733.390137,4762.27002,4731.509766,4750.279785,1615100000,4750.279785,4746.89 +2016-03-15,4731.140137,4735.27002,4712.069824,4728.669922,1692420000,4728.669922,4723.67 +2016-03-16,4717.879883,4774.779785,4716.450195,4763.970215,1781060000,4763.970215,4745.61 +2016-03-17,4752.620117,4788.089844,4737.970215,4774.990234,1907190000,4774.990234,4763.03 +2016-03-18,4784.629883,4804.580078,4772.410156,4795.649902,2829040000,4795.649902,4788.5 +2016-03-21,4787.310059,4814.850098,4785.379883,4808.870117,1609230000,4808.870117,4800.11 +2016-03-22,4783.600098,4835.600098,4781.709961,4821.660156,1596200000,4821.660156,4808.66 +2016-03-23,4813.870117,4816.669922,4765.370117,4768.859863,1732630000,4768.859863,4791.02 +2016-03-24,4743.359863,4773.50,4734.77002,4773.50,1590990000,4773.50,4754.14 +2016-03-28,4785.25,4787.390137,4760.009766,4766.790039,1381000000,4766.790039,4773.7 +2016-03-29,4756.549805,4849.310059,4749.779785,4846.620117,1806490000,4846.620117,4799.54 +2016-03-30,4875.459961,4899.140137,4859.350098,4869.290039,1717820000,4869.290039,4879.25 +2016-03-31,4869.569824,4891.299805,4864.410156,4869.850098,1774270000,4869.850098,4877.85 +2016-04-01,4842.549805,4917.089844,4832.060059,4914.540039,1812250000,4914.540039,4874.57 +2016-04-04,4911.209961,4917.75,4885.169922,4891.799805,1705730000,4891.799805,4901.46 +2016-04-05,4855.899902,4872.700195,4838.620117,4843.930176,1726010000,4843.930176,4855.66 +2016-04-06,4849.580078,4921.509766,4849.279785,4920.720215,1761770000,4920.720215,4885.39 +2016-04-07,4893.569824,4901.490234,4831.490234,4848.370117,1908940000,4848.370117,4866.49 +2016-04-08,4883.990234,4892.600098,4835.359863,4850.689941,1588830000,4850.689941,4863.98 +2016-04-11,4873.390137,4897.549805,4833.399902,4833.399902,1545540000,4833.399902,4865.47 +2016-04-12,4838.819824,4879.600098,4808.910156,4872.089844,1759280000,4872.089844,4844.26 +2016-04-13,4904.790039,4951.910156,4903.600098,4947.419922,1936450000,4947.419922,4927.76 +2016-04-14,4947.620117,4961.299805,4931.810059,4945.890137,1645810000,4945.890137,4946.55 +2016-04-15,4938.830078,4950.430176,4925.459961,4938.220215,1684790000,4938.220215,4937.95 +2016-04-18,4919.359863,4960.790039,4915.629883,4960.02002,1672260000,4960.02002,4938.21 +2016-04-19,4968.299805,4968.669922,4915.52002,4940.330078,1824250000,4940.330078,4942.09 +2016-04-20,4941.990234,4969.319824,4928.290039,4948.129883,1781340000,4948.129883,4948.8 +2016-04-21,4949.120117,4966.609863,4932.640137,4945.890137,1758190000,4945.890137,4949.63 +2016-04-22,4898.240234,4921.660156,4872.02002,4906.22998,2018930000,4906.22998,4896.84 +2016-04-25,4891.47998,4904.870117,4878.370117,4895.790039,1582270000,4895.790039,4891.62 +2016-04-26,4903.810059,4915.00,4875.419922,4888.279785,1825020000,4888.279785,4895.21 +2016-04-27,4855.379883,4872.910156,4826.379883,4863.140137,1938780000,4863.140137,4849.65 +2016-04-28,4857.600098,4889.160156,4796.319824,4805.290039,2161400000,4805.290039,4842.74 +2016-04-29,4805.790039,4807.890137,4740.839844,4775.359863,2376460000,4775.359863,4774.36 +2016-05-02,4786.549805,4821.569824,4768.279785,4817.589844,1880460000,4817.589844,4794.92 +2016-05-03,4780.879883,4791.430176,4749.709961,4763.220215,1984340000,4763.220215,4770.57 +2016-05-04,4735.279785,4751.640137,4713.910156,4725.640137,1950800000,4725.640137,4732.78 +2016-05-05,4742.419922,4744.549805,4709.75,4717.089844,1888350000,4717.089844,4727.15 +2016-05-06,4695.899902,4736.160156,4684.279785,4736.160156,1860800000,4736.160156,4710.22 +2016-05-09,4736.350098,4771.939941,4735.060059,4750.209961,1625100000,4750.209961,4753.5 +2016-05-10,4768.910156,4811.299805,4758.200195,4809.879883,1760120000,4809.879883,4784.75 +2016-05-11,4799.299805,4812.189941,4760.359863,4760.689941,1859110000,4760.689941,4786.27 +2016-05-12,4778.189941,4779.459961,4710.169922,4737.330078,1930450000,4737.330078,4744.81 +2016-05-13,4731.069824,4759.290039,4708.259766,4717.680176,1698030000,4717.680176,4733.77 +2016-05-16,4728.859863,4791.25,4724.72998,4775.459961,1741510000,4775.459961,4757.99 +2016-05-17,4768.850098,4776.149902,4703.390137,4715.72998,1925230000,4715.72998,4739.77 +2016-05-18,4705.779785,4762.279785,4704.490234,4739.120117,1934100000,4739.120117,4733.39 +2016-05-19,4717.359863,4735.27002,4678.379883,4712.529785,1805890000,4712.529785,4706.82 +2016-05-20,4729.439941,4781.700195,4729.00,4769.560059,1970520000,4769.560059,4755.35 +2016-05-23,4771.569824,4792.640137,4763.910156,4765.779785,1865110000,4765.779785,4778.28 +2016-05-24,4792.850098,4865.990234,4792.629883,4861.060059,1942280000,4861.060059,4829.31 +2016-05-25,4877.180176,4905.450195,4872.419922,4894.890137,1784420000,4894.890137,4888.94 +2016-05-26,4897.779785,4909.379883,4887.27002,4901.77002,1606250000,4901.77002,4898.32 +2016-05-27,4904.049805,4933.50,4902.50,4933.50,1505020000,4933.50,4918 +2016-05-31,4938.47998,4951.450195,4923.029785,4948.049805,2285350000,4948.049805,4937.24 +2016-06-01,4928.970215,4958.97998,4923.200195,4952.25,1797090000,4952.25,4941.09 +2016-06-02,4941.25,4971.359863,4924.22998,4971.359863,1729050000,4971.359863,4947.79 +2016-06-03,4958.100098,4958.649902,4909.209961,4942.52002,1697840000,4942.52002,4933.93 +2016-06-06,4950.459961,4980.140137,4944.870117,4968.709961,1663840000,4968.709961,4962.51 +2016-06-07,4972.129883,4979.379883,4960.279785,4961.75,1747760000,4961.75,4969.83 +2016-06-08,4970.009766,4979.660156,4956.790039,4974.640137,1692640000,4974.640137,4968.23 +2016-06-09,4954.149902,4965.490234,4940.549805,4958.620117,1632340000,4958.620117,4953.02 +2016-06-10,4915.149902,4917.919922,4880.609863,4894.549805,1822200000,4894.549805,4899.26 +2016-06-13,4868.509766,4894.850098,4844.939941,4848.439941,1888300000,4848.439941,4869.9 +2016-06-14,4836.669922,4863.009766,4811.930176,4843.549805,1919710000,4843.549805,4837.47 +2016-06-15,4855.080078,4868.160156,4830.330078,4834.930176,1802200000,4834.930176,4849.25 +2016-06-16,4809.689941,4847.859863,4778.779785,4844.919922,1851770000,4844.919922,4813.32 +2016-06-17,4835.02002,4835.02002,4792.339844,4800.339844,2638220000,4800.339844,4813.68 +2016-06-20,4856.689941,4882.149902,4834.509766,4837.209961,1779560000,4837.209961,4858.33 +2016-06-21,4845.080078,4852.189941,4826.589844,4843.759766,1698080000,4843.759766,4839.39 +2016-06-22,4846.680176,4875.930176,4830.00,4833.319824,1682220000,4833.319824,4852.97 +2016-06-23,4872.189941,4910.040039,4859.399902,4910.040039,1738570000,4910.040039,4884.72 +2016-06-24,4715.790039,4798.220215,4698.419922,4707.97998,4411040000,4707.97998,4748.32 +2016-06-27,4664.430176,4665.040039,4574.25,4594.439941,2659650000,4594.439941,4619.65 +2016-06-28,4643.930176,4692.97998,4643.930176,4691.870117,2074090000,4691.870117,4668.46 +2016-06-29,4732.930176,4787.589844,4732.339844,4779.25,2116550000,4779.25,4759.96 +2016-06-30,4793.75,4843.109863,4774.52002,4842.669922,2171180000,4842.669922,4808.81 +2016-07-01,4837.180176,4880.169922,4837.169922,4862.569824,1745130000,4862.569824,4858.67 +2016-07-05,4837.060059,4839.129883,4797.290039,4822.899902,1690340000,4822.899902,4818.21 +2016-07-06,4799.319824,4861.049805,4786.009766,4859.160156,1876090000,4859.160156,4823.53 +2016-07-07,4867.470215,4889.009766,4853.680176,4876.810059,1672770000,4876.810059,4871.34 +2016-07-08,4906.660156,4959.00,4901.27002,4956.759766,1947260000,4956.759766,4930.14 +2016-07-11,4976.540039,5002.50,4976.540039,4988.640137,1718450000,4988.640137,4989.52 +2016-07-12,5017.990234,5032.100098,5009.680176,5022.819824,1866280000,5022.819824,5020.89 +2016-07-13,5036.319824,5036.379883,5002.819824,5005.72998,1650820000,5005.72998,5019.6 +2016-07-14,5041.950195,5045.180176,5025.149902,5034.060059,1641170000,5034.060059,5035.17 +2016-07-15,5041.189941,5044.810059,5018.52002,5029.589844,1610300000,5029.589844,5031.67 +2016-07-18,5034.990234,5063.529785,5030.129883,5055.779785,1585570000,5055.779785,5046.83 +2016-07-19,5038.220215,5052.240234,5028.240234,5036.370117,1694740000,5036.370117,5040.24 +2016-07-20,5061.600098,5098.25,5053.919922,5089.930176,1877330000,5089.930176,5076.08 +2016-07-21,5093.970215,5102.779785,5061.109863,5073.899902,1880310000,5073.899902,5081.94 +2016-07-22,5078.120117,5103.52002,5064.109863,5100.160156,1639000000,5100.160156,5083.81 +2016-07-25,5096.990234,5100.720215,5082.660156,5097.629883,1770620000,5097.629883,5091.69 +2016-07-26,5095.609863,5122.299805,5084.180176,5110.049805,2038060000,5110.049805,5103.24 +2016-07-27,5143.839844,5151.060059,5120.660156,5139.810059,2122250000,5139.810059,5135.86 +2016-07-28,5144.819824,5160.160156,5130.75,5154.97998,1950910000,5154.97998,5145.46 +2016-07-29,5162.149902,5175.810059,5140.049805,5162.129883,2072640000,5162.129883,5157.93 +2016-08-01,5167.419922,5199.129883,5158.930176,5184.200195,1866590000,5184.200195,5179.03 +2016-08-02,5177.529785,5181.02002,5109.799805,5137.72998,2142010000,5137.72998,5145.41 +2016-08-03,5133.240234,5159.740234,5128.439941,5159.740234,1909470000,5159.740234,5144.09 +2016-08-04,5158.02002,5174.00,5145.390137,5166.25,1930000000,5166.25,5159.7 +2016-08-05,5190.709961,5227.22998,5186.25,5221.120117,2017720000,5221.120117,5206.74 +2016-08-08,5223.540039,5228.399902,5202.180176,5213.140137,1624450000,5213.140137,5215.29 +2016-08-09,5216.209961,5238.540039,5214.950195,5225.47998,1664320000,5225.47998,5226.75 +2016-08-10,5227.950195,5227.959961,5193.799805,5204.580078,1651240000,5204.580078,5210.88 diff --git a/pyFTS/data/NASDAQ.py b/pyFTS/data/NASDAQ.py new file mode 100644 index 0000000..da4e1f1 --- /dev/null +++ b/pyFTS/data/NASDAQ.py @@ -0,0 +1,11 @@ +import pandas as pd +import numpy as np +import os +import pkg_resources + + +def get_data(): + filename = pkg_resources.resource_filename('pyFTS', 'data/NASDAQ.csv') + dat = pd.read_csv(filename, sep=";") + dat = np.array(dat["avg"]) + return dat diff --git a/pyFTS/data/SP500.csv b/pyFTS/data/SP500.csv new file mode 100644 index 0000000..e59f4f2 --- /dev/null +++ b/pyFTS/data/SP500.csv @@ -0,0 +1,16924 @@ +Date,Open,High,Low,Close,Volume,Adj Close,Avg +1950-01-03,16.66,16.66,16.66,16.66,1260000,16.66,16.66 +1950-01-04,16.85,16.85,16.85,16.85,1890000,16.85,16.85 +1950-01-05,16.93,16.93,16.93,16.93,2550000,16.93,16.93 +1950-01-06,16.98,16.98,16.98,16.98,2010000,16.98,16.98 +1950-01-09,17.08,17.08,17.08,17.08,2520000,17.08,17.08 +1950-01-10,17.030001,17.030001,17.030001,17.030001,2160000,17.030001,17.030001 +1950-01-11,17.09,17.09,17.09,17.09,2630000,17.09,17.09 +1950-01-12,16.76,16.76,16.76,16.76,2970000,16.76,16.76 +1950-01-13,16.67,16.67,16.67,16.67,3330000,16.67,16.67 +1950-01-16,16.719999,16.719999,16.719999,16.719999,1460000,16.719999,16.719999 +1950-01-17,16.860001,16.860001,16.860001,16.860001,1790000,16.860001,16.860001 +1950-01-18,16.85,16.85,16.85,16.85,1570000,16.85,16.85 +1950-01-19,16.870001,16.870001,16.870001,16.870001,1170000,16.870001,16.870001 +1950-01-20,16.9,16.9,16.9,16.9,1440000,16.9,16.9 +1950-01-23,16.92,16.92,16.92,16.92,1340000,16.92,16.92 +1950-01-24,16.860001,16.860001,16.860001,16.860001,1250000,16.860001,16.860001 +1950-01-25,16.74,16.74,16.74,16.74,1700000,16.74,16.74 +1950-01-26,16.73,16.73,16.73,16.73,1150000,16.73,16.73 +1950-01-27,16.82,16.82,16.82,16.82,1250000,16.82,16.82 +1950-01-30,17.02,17.02,17.02,17.02,1640000,17.02,17.02 +1950-01-31,17.049999,17.049999,17.049999,17.049999,1690000,17.049999,17.049999 +1950-02-01,17.049999,17.049999,17.049999,17.049999,1810000,17.049999,17.049999 +1950-02-02,17.23,17.23,17.23,17.23,2040000,17.23,17.23 +1950-02-03,17.290001,17.290001,17.290001,17.290001,2210000,17.290001,17.290001 +1950-02-06,17.32,17.32,17.32,17.32,1490000,17.32,17.32 +1950-02-07,17.23,17.23,17.23,17.23,1360000,17.23,17.23 +1950-02-08,17.209999,17.209999,17.209999,17.209999,1470000,17.209999,17.209999 +1950-02-09,17.280001,17.280001,17.280001,17.280001,1810000,17.280001,17.280001 +1950-02-10,17.24,17.24,17.24,17.24,1790000,17.24,17.24 +1950-02-14,17.059999,17.059999,17.059999,17.059999,2210000,17.059999,17.059999 +1950-02-15,17.059999,17.059999,17.059999,17.059999,1730000,17.059999,17.059999 +1950-02-16,16.99,16.99,16.99,16.99,1920000,16.99,16.99 +1950-02-17,17.15,17.15,17.15,17.15,1940000,17.15,17.15 +1950-02-20,17.200001,17.200001,17.200001,17.200001,1420000,17.200001,17.200001 +1950-02-21,17.17,17.17,17.17,17.17,1260000,17.17,17.17 +1950-02-23,17.209999,17.209999,17.209999,17.209999,1310000,17.209999,17.209999 +1950-02-24,17.280001,17.280001,17.280001,17.280001,1710000,17.280001,17.280001 +1950-02-27,17.280001,17.280001,17.280001,17.280001,1410000,17.280001,17.280001 +1950-02-28,17.219999,17.219999,17.219999,17.219999,1310000,17.219999,17.219999 +1950-03-01,17.24,17.24,17.24,17.24,1410000,17.24,17.24 +1950-03-02,17.23,17.23,17.23,17.23,1340000,17.23,17.23 +1950-03-03,17.290001,17.290001,17.290001,17.290001,1520000,17.290001,17.290001 +1950-03-06,17.32,17.32,17.32,17.32,1470000,17.32,17.32 +1950-03-07,17.200001,17.200001,17.200001,17.200001,1590000,17.200001,17.200001 +1950-03-08,17.190001,17.190001,17.190001,17.190001,1360000,17.190001,17.190001 +1950-03-09,17.07,17.07,17.07,17.07,1330000,17.07,17.07 +1950-03-10,17.09,17.09,17.09,17.09,1260000,17.09,17.09 +1950-03-13,17.120001,17.120001,17.120001,17.120001,1060000,17.120001,17.120001 +1950-03-14,17.25,17.25,17.25,17.25,1140000,17.25,17.25 +1950-03-15,17.450001,17.450001,17.450001,17.450001,1830000,17.450001,17.450001 +1950-03-16,17.49,17.49,17.49,17.49,2060000,17.49,17.49 +1950-03-17,17.450001,17.450001,17.450001,17.450001,1600000,17.450001,17.450001 +1950-03-20,17.440001,17.440001,17.440001,17.440001,1430000,17.440001,17.440001 +1950-03-21,17.450001,17.450001,17.450001,17.450001,1400000,17.450001,17.450001 +1950-03-22,17.549999,17.549999,17.549999,17.549999,2010000,17.549999,17.549999 +1950-03-23,17.559999,17.559999,17.559999,17.559999,2020000,17.559999,17.559999 +1950-03-24,17.559999,17.559999,17.559999,17.559999,1570000,17.559999,17.559999 +1950-03-27,17.459999,17.459999,17.459999,17.459999,1930000,17.459999,17.459999 +1950-03-28,17.530001,17.530001,17.530001,17.530001,1780000,17.530001,17.530001 +1950-03-29,17.440001,17.440001,17.440001,17.440001,2090000,17.440001,17.440001 +1950-03-30,17.299999,17.299999,17.299999,17.299999,2370000,17.299999,17.299999 +1950-03-31,17.290001,17.290001,17.290001,17.290001,1880000,17.290001,17.290001 +1950-04-03,17.530001,17.530001,17.530001,17.530001,1570000,17.530001,17.530001 +1950-04-04,17.549999,17.549999,17.549999,17.549999,2010000,17.549999,17.549999 +1950-04-05,17.629999,17.629999,17.629999,17.629999,1430000,17.629999,17.629999 +1950-04-06,17.780001,17.780001,17.780001,17.780001,2000000,17.780001,17.780001 +1950-04-10,17.85,17.85,17.85,17.85,2070000,17.85,17.85 +1950-04-11,17.75,17.75,17.75,17.75,2010000,17.75,17.75 +1950-04-12,17.940001,17.940001,17.940001,17.940001,2010000,17.940001,17.940001 +1950-04-13,17.98,17.98,17.98,17.98,2410000,17.98,17.98 +1950-04-14,17.959999,17.959999,17.959999,17.959999,2750000,17.959999,17.959999 +1950-04-17,17.879999,17.879999,17.879999,17.879999,2520000,17.879999,17.879999 +1950-04-18,18.030001,18.030001,18.030001,18.030001,3320000,18.030001,18.030001 +1950-04-19,18.049999,18.049999,18.049999,18.049999,2950000,18.049999,18.049999 +1950-04-20,17.93,17.93,17.93,17.93,2590000,17.93,17.93 +1950-04-21,17.959999,17.959999,17.959999,17.959999,2710000,17.959999,17.959999 +1950-04-24,17.83,17.83,17.83,17.83,2310000,17.83,17.83 +1950-04-25,17.83,17.83,17.83,17.83,1830000,17.83,17.83 +1950-04-26,17.76,17.76,17.76,17.76,1880000,17.76,17.76 +1950-04-27,17.860001,17.860001,17.860001,17.860001,2070000,17.860001,17.860001 +1950-04-28,17.959999,17.959999,17.959999,17.959999,2190000,17.959999,17.959999 +1950-05-01,18.219999,18.219999,18.219999,18.219999,2390000,18.219999,18.219999 +1950-05-02,18.110001,18.110001,18.110001,18.110001,2250000,18.110001,18.110001 +1950-05-03,18.27,18.27,18.27,18.27,2120000,18.27,18.27 +1950-05-04,18.120001,18.120001,18.120001,18.120001,2150000,18.120001,18.120001 +1950-05-05,18.219999,18.219999,18.219999,18.219999,1800000,18.219999,18.219999 +1950-05-08,18.27,18.27,18.27,18.27,1680000,18.27,18.27 +1950-05-09,18.27,18.27,18.27,18.27,1720000,18.27,18.27 +1950-05-10,18.290001,18.290001,18.290001,18.290001,1880000,18.290001,18.290001 +1950-05-11,18.290001,18.290001,18.290001,18.290001,1750000,18.290001,18.290001 +1950-05-12,18.18,18.18,18.18,18.18,1790000,18.18,18.18 +1950-05-15,18.26,18.26,18.26,18.26,1220000,18.26,18.26 +1950-05-16,18.440001,18.440001,18.440001,18.440001,1730000,18.440001,18.440001 +1950-05-17,18.52,18.52,18.52,18.52,2020000,18.52,18.52 +1950-05-18,18.559999,18.559999,18.559999,18.559999,5240000,18.559999,18.559999 +1950-05-19,18.68,18.68,18.68,18.68,2110000,18.68,18.68 +1950-05-22,18.6,18.6,18.6,18.6,1620000,18.6,18.6 +1950-05-23,18.709999,18.709999,18.709999,18.709999,1460000,18.709999,18.709999 +1950-05-24,18.690001,18.690001,18.690001,18.690001,1850000,18.690001,18.690001 +1950-05-25,18.690001,18.690001,18.690001,18.690001,1480000,18.690001,18.690001 +1950-05-26,18.67,18.67,18.67,18.67,1330000,18.67,18.67 +1950-05-29,18.719999,18.719999,18.719999,18.719999,1110000,18.719999,18.719999 +1950-05-31,18.780001,18.780001,18.780001,18.780001,1530000,18.780001,18.780001 +1950-06-01,18.77,18.77,18.77,18.77,1580000,18.77,18.77 +1950-06-02,18.790001,18.790001,18.790001,18.790001,1450000,18.790001,18.790001 +1950-06-05,18.6,18.6,18.6,18.6,1630000,18.6,18.6 +1950-06-06,18.879999,18.879999,18.879999,18.879999,2250000,18.879999,18.879999 +1950-06-07,18.93,18.93,18.93,18.93,1750000,18.93,18.93 +1950-06-08,19.139999,19.139999,19.139999,19.139999,1780000,19.139999,19.139999 +1950-06-09,19.26,19.26,19.26,19.26,2130000,19.26,19.26 +1950-06-12,19.4,19.4,19.4,19.4,1790000,19.4,19.4 +1950-06-13,19.25,19.25,19.25,19.25,1790000,19.25,19.25 +1950-06-14,18.98,18.98,18.98,18.98,1650000,18.98,18.98 +1950-06-15,18.93,18.93,18.93,18.93,1530000,18.93,18.93 +1950-06-16,18.969999,18.969999,18.969999,18.969999,1180000,18.969999,18.969999 +1950-06-19,18.92,18.92,18.92,18.92,1290000,18.92,18.92 +1950-06-20,18.83,18.83,18.83,18.83,1470000,18.83,18.83 +1950-06-21,19,19,19,19,1750000,19,19 +1950-06-22,19.16,19.16,19.16,19.16,1830000,19.16,19.16 +1950-06-23,19.139999,19.139999,19.139999,19.139999,1700000,19.139999,19.139999 +1950-06-26,18.110001,18.110001,18.110001,18.110001,3950000,18.110001,18.110001 +1950-06-27,17.91,17.91,17.91,17.91,4860000,17.91,17.91 +1950-06-28,18.110001,18.110001,18.110001,18.110001,2600000,18.110001,18.110001 +1950-06-29,17.440001,17.440001,17.440001,17.440001,3040000,17.440001,17.440001 +1950-06-30,17.690001,17.690001,17.690001,17.690001,2660000,17.690001,17.690001 +1950-07-03,17.639999,17.639999,17.639999,17.639999,1550000,17.639999,17.639999 +1950-07-05,17.809999,17.809999,17.809999,17.809999,1400000,17.809999,17.809999 +1950-07-06,17.91,17.91,17.91,17.91,1570000,17.91,17.91 +1950-07-07,17.67,17.67,17.67,17.67,1870000,17.67,17.67 +1950-07-10,17.59,17.59,17.59,17.59,1960000,17.59,17.59 +1950-07-11,17.32,17.32,17.32,17.32,3250000,17.32,17.32 +1950-07-12,16.870001,16.870001,16.870001,16.870001,3200000,16.870001,16.870001 +1950-07-13,16.690001,16.690001,16.690001,16.690001,2660000,16.690001,16.690001 +1950-07-14,16.870001,16.870001,16.870001,16.870001,1900000,16.870001,16.870001 +1950-07-17,16.68,16.68,16.68,16.68,1520000,16.68,16.68 +1950-07-18,17.059999,17.059999,17.059999,17.059999,1820000,17.059999,17.059999 +1950-07-19,17.360001,17.360001,17.360001,17.360001,2430000,17.360001,17.360001 +1950-07-20,17.610001,17.610001,17.610001,17.610001,3160000,17.610001,17.610001 +1950-07-21,17.59,17.59,17.59,17.59,2810000,17.59,17.59 +1950-07-24,17.48,17.48,17.48,17.48,2300000,17.48,17.48 +1950-07-25,17.23,17.23,17.23,17.23,2770000,17.23,17.23 +1950-07-26,17.27,17.27,17.27,17.27,2460000,17.27,17.27 +1950-07-27,17.5,17.5,17.5,17.5,2300000,17.5,17.5 +1950-07-28,17.690001,17.690001,17.690001,17.690001,2050000,17.690001,17.690001 +1950-07-31,17.84,17.84,17.84,17.84,1590000,17.84,17.84 +1950-08-01,18.02,18.02,18.02,18.02,1970000,18.02,18.02 +1950-08-02,17.950001,17.950001,17.950001,17.950001,1980000,17.950001,17.950001 +1950-08-03,17.99,17.99,17.99,17.99,1660000,17.99,17.99 +1950-08-04,18.139999,18.139999,18.139999,18.139999,1600000,18.139999,18.139999 +1950-08-07,18.41,18.41,18.41,18.41,1850000,18.41,18.41 +1950-08-08,18.459999,18.459999,18.459999,18.459999,2180000,18.459999,18.459999 +1950-08-09,18.610001,18.610001,18.610001,18.610001,1760000,18.610001,18.610001 +1950-08-10,18.48,18.48,18.48,18.48,1870000,18.48,18.48 +1950-08-11,18.280001,18.280001,18.280001,18.280001,1680000,18.280001,18.280001 +1950-08-14,18.290001,18.290001,18.290001,18.290001,1280000,18.290001,18.290001 +1950-08-15,18.32,18.32,18.32,18.32,1330000,18.32,18.32 +1950-08-16,18.34,18.34,18.34,18.34,1770000,18.34,18.34 +1950-08-17,18.540001,18.540001,18.540001,18.540001,2170000,18.540001,18.540001 +1950-08-18,18.68,18.68,18.68,18.68,1780000,18.68,18.68 +1950-08-21,18.700001,18.700001,18.700001,18.700001,1840000,18.700001,18.700001 +1950-08-22,18.68,18.68,18.68,18.68,1550000,18.68,18.68 +1950-08-23,18.82,18.82,18.82,18.82,1580000,18.82,18.82 +1950-08-24,18.790001,18.790001,18.790001,18.790001,1620000,18.790001,18.790001 +1950-08-25,18.540001,18.540001,18.540001,18.540001,1610000,18.540001,18.540001 +1950-08-28,18.530001,18.530001,18.530001,18.530001,1300000,18.530001,18.530001 +1950-08-29,18.540001,18.540001,18.540001,18.540001,1890000,18.540001,18.540001 +1950-08-30,18.43,18.43,18.43,18.43,1490000,18.43,18.43 +1950-08-31,18.42,18.42,18.42,18.42,1140000,18.42,18.42 +1950-09-01,18.549999,18.549999,18.549999,18.549999,1290000,18.549999,18.549999 +1950-09-05,18.68,18.68,18.68,18.68,1250000,18.68,18.68 +1950-09-06,18.540001,18.540001,18.540001,18.540001,1300000,18.540001,18.540001 +1950-09-07,18.59,18.59,18.59,18.59,1340000,18.59,18.59 +1950-09-08,18.75,18.75,18.75,18.75,1960000,18.75,18.75 +1950-09-11,18.610001,18.610001,18.610001,18.610001,1860000,18.610001,18.610001 +1950-09-12,18.870001,18.870001,18.870001,18.870001,1680000,18.870001,18.870001 +1950-09-13,19.09,19.09,19.09,19.09,2600000,19.09,19.09 +1950-09-14,19.18,19.18,19.18,19.18,2350000,19.18,19.18 +1950-09-15,19.290001,19.290001,19.290001,19.290001,2410000,19.290001,19.290001 +1950-09-18,19.370001,19.370001,19.370001,19.370001,2040000,19.370001,19.370001 +1950-09-19,19.309999,19.309999,19.309999,19.309999,1590000,19.309999,19.309999 +1950-09-20,19.209999,19.209999,19.209999,19.209999,2100000,19.209999,19.209999 +1950-09-21,19.370001,19.370001,19.370001,19.370001,1650000,19.370001,19.370001 +1950-09-22,19.440001,19.440001,19.440001,19.440001,2510000,19.440001,19.440001 +1950-09-25,19.42,19.42,19.42,19.42,2020000,19.42,19.42 +1950-09-26,19.139999,19.139999,19.139999,19.139999,2280000,19.139999,19.139999 +1950-09-27,19.41,19.41,19.41,19.41,2360000,19.41,19.41 +1950-09-28,19.42,19.42,19.42,19.42,2200000,19.42,19.42 +1950-09-29,19.450001,19.450001,19.450001,19.450001,1800000,19.450001,19.450001 +1950-10-02,19.690001,19.690001,19.690001,19.690001,2200000,19.690001,19.690001 +1950-10-03,19.66,19.66,19.66,19.66,2480000,19.66,19.66 +1950-10-04,20,20,20,20,2920000,20,20 +1950-10-05,19.889999,19.889999,19.889999,19.889999,2490000,19.889999,19.889999 +1950-10-06,20.120001,20.120001,20.120001,20.120001,2360000,20.120001,20.120001 +1950-10-09,20,20,20,20,2330000,20,20 +1950-10-10,19.780001,19.780001,19.780001,19.780001,1870000,19.780001,19.780001 +1950-10-11,19.860001,19.860001,19.860001,19.860001,2200000,19.860001,19.860001 +1950-10-13,19.85,19.85,19.85,19.85,2030000,19.85,19.85 +1950-10-16,19.709999,19.709999,19.709999,19.709999,1630000,19.709999,19.709999 +1950-10-17,19.889999,19.889999,19.889999,19.889999,2010000,19.889999,19.889999 +1950-10-18,20.01,20.01,20.01,20.01,2410000,20.01,20.01 +1950-10-19,20.02,20.02,20.02,20.02,2250000,20.02,20.02 +1950-10-20,19.959999,19.959999,19.959999,19.959999,1840000,19.959999,19.959999 +1950-10-23,19.959999,19.959999,19.959999,19.959999,1850000,19.959999,19.959999 +1950-10-24,20.08,20.08,20.08,20.08,1790000,20.08,20.08 +1950-10-25,20.049999,20.049999,20.049999,20.049999,1930000,20.049999,20.049999 +1950-10-26,19.610001,19.610001,19.610001,19.610001,3000000,19.610001,19.610001 +1950-10-27,19.77,19.77,19.77,19.77,1800000,19.77,19.77 +1950-10-30,19.610001,19.610001,19.610001,19.610001,1790000,19.610001,19.610001 +1950-10-31,19.530001,19.530001,19.530001,19.530001,2010000,19.530001,19.530001 +1950-11-01,19.559999,19.559999,19.559999,19.559999,1780000,19.559999,19.559999 +1950-11-02,19.73,19.73,19.73,19.73,1580000,19.73,19.73 +1950-11-03,19.85,19.85,19.85,19.85,1560000,19.85,19.85 +1950-11-06,19.360001,19.360001,19.360001,19.360001,2580000,19.360001,19.360001 +1950-11-08,19.559999,19.559999,19.559999,19.559999,1850000,19.559999,19.559999 +1950-11-09,19.790001,19.790001,19.790001,19.790001,1760000,19.790001,19.790001 +1950-11-10,19.940001,19.940001,19.940001,19.940001,1640000,19.940001,19.940001 +1950-11-13,20.01,20.01,20.01,20.01,1630000,20.01,20.01 +1950-11-14,19.860001,19.860001,19.860001,19.860001,1780000,19.860001,19.860001 +1950-11-15,19.82,19.82,19.82,19.82,1620000,19.82,19.82 +1950-11-16,19.719999,19.719999,19.719999,19.719999,1760000,19.719999,19.719999 +1950-11-17,19.860001,19.860001,19.860001,19.860001,2130000,19.860001,19.860001 +1950-11-20,19.93,19.93,19.93,19.93,2250000,19.93,19.93 +1950-11-21,19.879999,19.879999,19.879999,19.879999,2010000,19.879999,19.879999 +1950-11-22,20.16,20.16,20.16,20.16,2730000,20.16,20.16 +1950-11-24,20.32,20.32,20.32,20.32,2620000,20.32,20.32 +1950-11-27,20.18,20.18,20.18,20.18,1740000,20.18,20.18 +1950-11-28,19.559999,19.559999,19.559999,19.559999,2970000,19.559999,19.559999 +1950-11-29,19.370001,19.370001,19.370001,19.370001,2770000,19.370001,19.370001 +1950-11-30,19.51,19.51,19.51,19.51,2080000,19.51,19.51 +1950-12-01,19.66,19.66,19.66,19.66,1870000,19.66,19.66 +1950-12-04,19,19,19,19,2510000,19,19 +1950-12-05,19.309999,19.309999,19.309999,19.309999,1940000,19.309999,19.309999 +1950-12-06,19.450001,19.450001,19.450001,19.450001,2010000,19.450001,19.450001 +1950-12-07,19.4,19.4,19.4,19.4,1810000,19.4,19.4 +1950-12-08,19.4,19.4,19.4,19.4,2310000,19.4,19.4 +1950-12-11,19.719999,19.719999,19.719999,19.719999,2600000,19.719999,19.719999 +1950-12-12,19.68,19.68,19.68,19.68,2140000,19.68,19.68 +1950-12-13,19.67,19.67,19.67,19.67,2030000,19.67,19.67 +1950-12-14,19.43,19.43,19.43,19.43,2660000,19.43,19.43 +1950-12-15,19.33,19.33,19.33,19.33,2420000,19.33,19.33 +1950-12-18,19.85,19.85,19.85,19.85,4500000,19.85,19.85 +1950-12-19,19.959999,19.959999,19.959999,19.959999,3650000,19.959999,19.959999 +1950-12-20,19.969999,19.969999,19.969999,19.969999,3510000,19.969999,19.969999 +1950-12-21,19.98,19.98,19.98,19.98,3990000,19.98,19.98 +1950-12-22,20.07,20.07,20.07,20.07,2720000,20.07,20.07 +1950-12-26,19.92,19.92,19.92,19.92,2660000,19.92,19.92 +1950-12-27,20.299999,20.299999,20.299999,20.299999,2940000,20.299999,20.299999 +1950-12-28,20.379999,20.379999,20.379999,20.379999,3560000,20.379999,20.379999 +1950-12-29,20.43,20.43,20.43,20.43,3440000,20.43,20.43 +1951-01-02,20.77,20.77,20.77,20.77,3030000,20.77,20.77 +1951-01-03,20.690001,20.690001,20.690001,20.690001,3370000,20.690001,20.690001 +1951-01-04,20.870001,20.870001,20.870001,20.870001,3390000,20.870001,20.870001 +1951-01-05,20.870001,20.870001,20.870001,20.870001,3390000,20.870001,20.870001 +1951-01-08,21,21,21,21,2780000,21,21 +1951-01-09,21.120001,21.120001,21.120001,21.120001,3800000,21.120001,21.120001 +1951-01-10,20.85,20.85,20.85,20.85,3270000,20.85,20.85 +1951-01-11,21.190001,21.190001,21.190001,21.190001,3490000,21.190001,21.190001 +1951-01-12,21.110001,21.110001,21.110001,21.110001,2950000,21.110001,21.110001 +1951-01-15,21.299999,21.299999,21.299999,21.299999,2830000,21.299999,21.299999 +1951-01-16,21.459999,21.459999,21.459999,21.459999,3740000,21.459999,21.459999 +1951-01-17,21.549999,21.549999,21.549999,21.549999,3880000,21.549999,21.549999 +1951-01-18,21.4,21.4,21.4,21.4,3490000,21.4,21.4 +1951-01-19,21.360001,21.360001,21.360001,21.360001,3170000,21.360001,21.360001 +1951-01-22,21.18,21.18,21.18,21.18,2570000,21.18,21.18 +1951-01-23,21.26,21.26,21.26,21.26,2080000,21.26,21.26 +1951-01-24,21.16,21.16,21.16,21.16,1990000,21.16,21.16 +1951-01-25,21.030001,21.030001,21.030001,21.030001,2520000,21.030001,21.030001 +1951-01-26,21.26,21.26,21.26,21.26,2230000,21.26,21.26 +1951-01-29,21.67,21.67,21.67,21.67,2630000,21.67,21.67 +1951-01-30,21.74,21.74,21.74,21.74,2480000,21.74,21.74 +1951-01-31,21.66,21.66,21.66,21.66,2340000,21.66,21.66 +1951-02-01,21.77,21.77,21.77,21.77,2380000,21.77,21.77 +1951-02-02,21.959999,21.959999,21.959999,21.959999,3030000,21.959999,21.959999 +1951-02-05,22.200001,22.200001,22.200001,22.200001,2680000,22.200001,22.200001 +1951-02-06,22.120001,22.120001,22.120001,22.120001,2370000,22.120001,22.120001 +1951-02-07,21.99,21.99,21.99,21.99,2020000,21.99,21.99 +1951-02-08,22.09,22.09,22.09,22.09,2120000,22.09,22.09 +1951-02-09,22.17,22.17,22.17,22.17,2550000,22.17,22.17 +1951-02-13,22.18,22.18,22.18,22.18,2400000,22.18,22.18 +1951-02-14,22.120001,22.120001,22.120001,22.120001,2050000,22.120001,22.120001 +1951-02-15,22,22,22,22,1700000,22,22 +1951-02-16,22.129999,22.129999,22.129999,22.129999,1860000,22.129999,22.129999 +1951-02-19,21.83,21.83,21.83,21.83,1910000,21.83,21.83 +1951-02-20,21.790001,21.790001,21.790001,21.790001,2010000,21.790001,21.790001 +1951-02-21,21.860001,21.860001,21.860001,21.860001,1670000,21.860001,21.860001 +1951-02-23,21.92,21.92,21.92,21.92,1540000,21.92,21.92 +1951-02-26,21.93,21.93,21.93,21.93,1650000,21.93,21.93 +1951-02-27,21.76,21.76,21.76,21.76,1680000,21.76,21.76 +1951-02-28,21.799999,21.799999,21.799999,21.799999,1640000,21.799999,21.799999 +1951-03-01,21.85,21.85,21.85,21.85,1610000,21.85,21.85 +1951-03-02,21.93,21.93,21.93,21.93,1570000,21.93,21.93 +1951-03-05,21.790001,21.790001,21.790001,21.790001,1690000,21.790001,21.790001 +1951-03-06,21.790001,21.790001,21.790001,21.790001,1490000,21.790001,21.790001 +1951-03-07,21.860001,21.860001,21.860001,21.860001,1770000,21.860001,21.860001 +1951-03-08,21.950001,21.950001,21.950001,21.950001,1440000,21.950001,21.950001 +1951-03-09,21.950001,21.950001,21.950001,21.950001,1610000,21.950001,21.950001 +1951-03-12,21.700001,21.700001,21.700001,21.700001,1640000,21.700001,21.700001 +1951-03-13,21.41,21.41,21.41,21.41,2330000,21.41,21.41 +1951-03-14,21.25,21.25,21.25,21.25,2110000,21.25,21.25 +1951-03-15,21.290001,21.290001,21.290001,21.290001,2070000,21.290001,21.290001 +1951-03-16,21.639999,21.639999,21.639999,21.639999,1660000,21.639999,21.639999 +1951-03-19,21.559999,21.559999,21.559999,21.559999,1120000,21.559999,21.559999 +1951-03-20,21.52,21.52,21.52,21.52,1020000,21.52,21.52 +1951-03-21,21.639999,21.639999,21.639999,21.639999,1310000,21.639999,21.639999 +1951-03-22,21.73,21.73,21.73,21.73,1290000,21.73,21.73 +1951-03-26,21.530001,21.530001,21.530001,21.530001,1230000,21.530001,21.530001 +1951-03-27,21.51,21.51,21.51,21.51,1250000,21.51,21.51 +1951-03-28,21.26,21.26,21.26,21.26,1770000,21.26,21.26 +1951-03-29,21.33,21.33,21.33,21.33,1300000,21.33,21.33 +1951-03-30,21.48,21.48,21.48,21.48,1150000,21.48,21.48 +1951-04-02,21.32,21.32,21.32,21.32,1280000,21.32,21.32 +1951-04-03,21.26,21.26,21.26,21.26,1220000,21.26,21.26 +1951-04-04,21.4,21.4,21.4,21.4,1300000,21.4,21.4 +1951-04-05,21.690001,21.690001,21.690001,21.690001,1790000,21.690001,21.690001 +1951-04-06,21.719999,21.719999,21.719999,21.719999,1450000,21.719999,21.719999 +1951-04-09,21.68,21.68,21.68,21.68,1110000,21.68,21.68 +1951-04-10,21.65,21.65,21.65,21.65,1280000,21.65,21.65 +1951-04-11,21.639999,21.639999,21.639999,21.639999,1420000,21.639999,21.639999 +1951-04-12,21.83,21.83,21.83,21.83,1530000,21.83,21.83 +1951-04-13,22.09,22.09,22.09,22.09,2120000,22.09,22.09 +1951-04-16,22.040001,22.040001,22.040001,22.040001,1730000,22.040001,22.040001 +1951-04-17,22.09,22.09,22.09,22.09,1470000,22.09,22.09 +1951-04-18,22.129999,22.129999,22.129999,22.129999,1780000,22.129999,22.129999 +1951-04-19,22.040001,22.040001,22.040001,22.040001,1520000,22.040001,22.040001 +1951-04-20,22.040001,22.040001,22.040001,22.040001,940000,22.040001,22.040001 +1951-04-23,22.049999,22.049999,22.049999,22.049999,1160000,22.049999,22.049999 +1951-04-24,21.959999,21.959999,21.959999,21.959999,1420000,21.959999,21.959999 +1951-04-25,21.969999,21.969999,21.969999,21.969999,1520000,21.969999,21.969999 +1951-04-26,22.16,22.16,22.16,22.16,1800000,22.16,22.16 +1951-04-27,22.389999,22.389999,22.389999,22.389999,2120000,22.389999,22.389999 +1951-04-30,22.43,22.43,22.43,22.43,1790000,22.43,22.43 +1951-05-01,22.530001,22.530001,22.530001,22.530001,1760000,22.530001,22.530001 +1951-05-02,22.620001,22.620001,22.620001,22.620001,1900000,22.620001,22.620001 +1951-05-03,22.809999,22.809999,22.809999,22.809999,2060000,22.809999,22.809999 +1951-05-04,22.77,22.77,22.77,22.77,2050000,22.77,22.77 +1951-05-07,22.629999,22.629999,22.629999,22.629999,1580000,22.629999,22.629999 +1951-05-08,22.610001,22.610001,22.610001,22.610001,1600000,22.610001,22.610001 +1951-05-09,22.639999,22.639999,22.639999,22.639999,1960000,22.639999,22.639999 +1951-05-10,22.51,22.51,22.51,22.51,1660000,22.51,22.51 +1951-05-11,22.33,22.33,22.33,22.33,1640000,22.33,22.33 +1951-05-14,22.18,22.18,22.18,22.18,1250000,22.18,22.18 +1951-05-15,21.76,21.76,21.76,21.76,2020000,21.76,21.76 +1951-05-16,21.690001,21.690001,21.690001,21.690001,1660000,21.690001,21.690001 +1951-05-17,21.91,21.91,21.91,21.91,1370000,21.91,21.91 +1951-05-18,21.51,21.51,21.51,21.51,1660000,21.51,21.51 +1951-05-21,21.459999,21.459999,21.459999,21.459999,1580000,21.459999,21.459999 +1951-05-22,21.360001,21.360001,21.360001,21.360001,1440000,21.360001,21.360001 +1951-05-23,21.16,21.16,21.16,21.16,1540000,21.16,21.16 +1951-05-24,21.049999,21.049999,21.049999,21.049999,2580000,21.049999,21.049999 +1951-05-25,21.030001,21.030001,21.030001,21.030001,1210000,21.030001,21.030001 +1951-05-28,21.209999,21.209999,21.209999,21.209999,1240000,21.209999,21.209999 +1951-05-29,21.35,21.35,21.35,21.35,1190000,21.35,21.35 +1951-05-31,21.52,21.52,21.52,21.52,1220000,21.52,21.52 +1951-06-01,21.48,21.48,21.48,21.48,9810000,21.48,21.48 +1951-06-04,21.24,21.24,21.24,21.24,1100000,21.24,21.24 +1951-06-05,21.33,21.33,21.33,21.33,1180000,21.33,21.33 +1951-06-06,21.48,21.48,21.48,21.48,1200000,21.48,21.48 +1951-06-07,21.559999,21.559999,21.559999,21.559999,1340000,21.559999,21.559999 +1951-06-08,21.49,21.49,21.49,21.49,1000000,21.49,21.49 +1951-06-11,21.610001,21.610001,21.610001,21.610001,1220000,21.610001,21.610001 +1951-06-12,21.52,21.52,21.52,21.52,1200000,21.52,21.52 +1951-06-13,21.549999,21.549999,21.549999,21.549999,1060000,21.549999,21.549999 +1951-06-14,21.84,21.84,21.84,21.84,1300000,21.84,21.84 +1951-06-15,22.040001,22.040001,22.040001,22.040001,1370000,22.040001,22.040001 +1951-06-18,22.049999,22.049999,22.049999,22.049999,1050000,22.049999,22.049999 +1951-06-19,22.02,22.02,22.02,22.02,1100000,22.02,22.02 +1951-06-20,21.91,21.91,21.91,21.91,1120000,21.91,21.91 +1951-06-21,21.780001,21.780001,21.780001,21.780001,1100000,21.780001,21.780001 +1951-06-22,21.549999,21.549999,21.549999,21.549999,1340000,21.549999,21.549999 +1951-06-25,21.290001,21.290001,21.290001,21.290001,2440000,21.290001,21.290001 +1951-06-26,21.299999,21.299999,21.299999,21.299999,1260000,21.299999,21.299999 +1951-06-27,21.370001,21.370001,21.370001,21.370001,1360000,21.370001,21.370001 +1951-06-28,21.1,21.1,21.1,21.1,1940000,21.1,21.1 +1951-06-29,20.959999,20.959999,20.959999,20.959999,1730000,20.959999,20.959999 +1951-07-02,21.1,21.1,21.1,21.1,1350000,21.1,21.1 +1951-07-03,21.23,21.23,21.23,21.23,1250000,21.23,21.23 +1951-07-05,21.639999,21.639999,21.639999,21.639999,1410000,21.639999,21.639999 +1951-07-06,21.639999,21.639999,21.639999,21.639999,1170000,21.639999,21.639999 +1951-07-09,21.73,21.73,21.73,21.73,1110000,21.73,21.73 +1951-07-10,21.629999,21.629999,21.629999,21.629999,990000,21.629999,21.629999 +1951-07-11,21.68,21.68,21.68,21.68,970000,21.68,21.68 +1951-07-12,21.799999,21.799999,21.799999,21.799999,1050000,21.799999,21.799999 +1951-07-13,21.98,21.98,21.98,21.98,1320000,21.98,21.98 +1951-07-16,21.73,21.73,21.73,21.73,1200000,21.73,21.73 +1951-07-17,21.92,21.92,21.92,21.92,1280000,21.92,21.92 +1951-07-18,21.879999,21.879999,21.879999,21.879999,1370000,21.879999,21.879999 +1951-07-19,21.84,21.84,21.84,21.84,1120000,21.84,21.84 +1951-07-20,21.879999,21.879999,21.879999,21.879999,1390000,21.879999,21.879999 +1951-07-23,22.1,22.1,22.1,22.1,1320000,22.1,22.1 +1951-07-24,22.440001,22.440001,22.440001,22.440001,1740000,22.440001,22.440001 +1951-07-25,22.32,22.32,22.32,22.32,1870000,22.32,22.32 +1951-07-26,22.469999,22.469999,22.469999,22.469999,1480000,22.469999,22.469999 +1951-07-27,22.530001,22.530001,22.530001,22.530001,1450000,22.530001,22.530001 +1951-07-30,22.629999,22.629999,22.629999,22.629999,1600000,22.629999,22.629999 +1951-07-31,22.4,22.4,22.4,22.4,1550000,22.4,22.4 +1951-08-01,22.51,22.51,22.51,22.51,1680000,22.51,22.51 +1951-08-02,22.82,22.82,22.82,22.82,2130000,22.82,22.82 +1951-08-03,22.85,22.85,22.85,22.85,1570000,22.85,22.85 +1951-08-06,23.01,23.01,23.01,23.01,1600000,23.01,23.01 +1951-08-07,23.030001,23.030001,23.030001,23.030001,1810000,23.030001,23.030001 +1951-08-08,22.93,22.93,22.93,22.93,1410000,22.93,22.93 +1951-08-09,22.84,22.84,22.84,22.84,1500000,22.84,22.84 +1951-08-10,22.790001,22.790001,22.790001,22.790001,1260000,22.790001,22.790001 +1951-08-13,22.799999,22.799999,22.799999,22.799999,1320000,22.799999,22.799999 +1951-08-14,22.700001,22.700001,22.700001,22.700001,1180000,22.700001,22.700001 +1951-08-15,22.790001,22.790001,22.790001,22.790001,1340000,22.790001,22.790001 +1951-08-16,22.870001,22.870001,22.870001,22.870001,1750000,22.870001,22.870001 +1951-08-17,22.940001,22.940001,22.940001,22.940001,1620000,22.940001,22.940001 +1951-08-20,22.93,22.93,22.93,22.93,1130000,22.93,22.93 +1951-08-21,22.83,22.83,22.83,22.83,1400000,22.83,22.83 +1951-08-22,22.75,22.75,22.75,22.75,1130000,22.75,22.75 +1951-08-23,22.9,22.9,22.9,22.9,1230000,22.9,22.9 +1951-08-24,22.879999,22.879999,22.879999,22.879999,1210000,22.879999,22.879999 +1951-08-27,22.85,22.85,22.85,22.85,1080000,22.85,22.85 +1951-08-28,22.9,22.9,22.9,22.9,1280000,22.9,22.9 +1951-08-29,23.08,23.08,23.08,23.08,1520000,23.08,23.08 +1951-08-30,23.24,23.24,23.24,23.24,1950000,23.24,23.24 +1951-08-31,23.280001,23.280001,23.280001,23.280001,1530000,23.280001,23.280001 +1951-09-04,23.280001,23.280001,23.280001,23.280001,1520000,23.280001,23.280001 +1951-09-05,23.42,23.42,23.42,23.42,1850000,23.42,23.42 +1951-09-06,23.469999,23.469999,23.469999,23.469999,2150000,23.469999,23.469999 +1951-09-07,23.530001,23.530001,23.530001,23.530001,1970000,23.530001,23.530001 +1951-09-10,23.620001,23.620001,23.620001,23.620001,2190000,23.620001,23.620001 +1951-09-11,23.5,23.5,23.5,23.5,2040000,23.5,23.5 +1951-09-12,23.6,23.6,23.6,23.6,2180000,23.6,23.6 +1951-09-13,23.709999,23.709999,23.709999,23.709999,2350000,23.709999,23.709999 +1951-09-14,23.690001,23.690001,23.690001,23.690001,2170000,23.690001,23.690001 +1951-09-17,23.620001,23.620001,23.620001,23.620001,1800000,23.620001,23.620001 +1951-09-18,23.59,23.59,23.59,23.59,2030000,23.59,23.59 +1951-09-19,23.59,23.59,23.59,23.59,2070000,23.59,23.59 +1951-09-20,23.57,23.57,23.57,23.57,2100000,23.57,23.57 +1951-09-21,23.4,23.4,23.4,23.4,2180000,23.4,23.4 +1951-09-24,23.299999,23.299999,23.299999,23.299999,1630000,23.299999,23.299999 +1951-09-25,23.379999,23.379999,23.379999,23.379999,1740000,23.379999,23.379999 +1951-09-26,23.4,23.4,23.4,23.4,1520000,23.4,23.4 +1951-09-27,23.27,23.27,23.27,23.27,1540000,23.27,23.27 +1951-09-28,23.26,23.26,23.26,23.26,1390000,23.26,23.26 +1951-10-01,23.469999,23.469999,23.469999,23.469999,1330000,23.469999,23.469999 +1951-10-02,23.639999,23.639999,23.639999,23.639999,1870000,23.639999,23.639999 +1951-10-03,23.790001,23.790001,23.790001,23.790001,2780000,23.790001,23.790001 +1951-10-04,23.719999,23.719999,23.719999,23.719999,1810000,23.719999,23.719999 +1951-10-05,23.780001,23.780001,23.780001,23.780001,2080000,23.780001,23.780001 +1951-10-08,23.75,23.75,23.75,23.75,1860000,23.75,23.75 +1951-10-09,23.65,23.65,23.65,23.65,1750000,23.65,23.65 +1951-10-10,23.610001,23.610001,23.610001,23.610001,1320000,23.610001,23.610001 +1951-10-11,23.700001,23.700001,23.700001,23.700001,1760000,23.700001,23.700001 +1951-10-15,23.85,23.85,23.85,23.85,1720000,23.85,23.85 +1951-10-16,23.77,23.77,23.77,23.77,1730000,23.77,23.77 +1951-10-17,23.690001,23.690001,23.690001,23.690001,1460000,23.690001,23.690001 +1951-10-18,23.67,23.67,23.67,23.67,1450000,23.67,23.67 +1951-10-19,23.32,23.32,23.32,23.32,1990000,23.32,23.32 +1951-10-22,22.75,22.75,22.75,22.75,2690000,22.75,22.75 +1951-10-23,22.84,22.84,22.84,22.84,2110000,22.84,22.84 +1951-10-24,23.030001,23.030001,23.030001,23.030001,1670000,23.030001,23.030001 +1951-10-25,22.959999,22.959999,22.959999,22.959999,1360000,22.959999,22.959999 +1951-10-26,22.809999,22.809999,22.809999,22.809999,1710000,22.809999,22.809999 +1951-10-29,22.690001,22.690001,22.690001,22.690001,1780000,22.690001,22.690001 +1951-10-30,22.66,22.66,22.66,22.66,1530000,22.66,22.66 +1951-10-31,22.940001,22.940001,22.940001,22.940001,1490000,22.940001,22.940001 +1951-11-01,23.1,23.1,23.1,23.1,1430000,23.1,23.1 +1951-11-02,22.93,22.93,22.93,22.93,1230000,22.93,22.93 +1951-11-05,22.82,22.82,22.82,22.82,1130000,22.82,22.82 +1951-11-07,22.49,22.49,22.49,22.49,1490000,22.49,22.49 +1951-11-08,22.469999,22.469999,22.469999,22.469999,1410000,22.469999,22.469999 +1951-11-09,22.75,22.75,22.75,22.75,1470000,22.75,22.75 +1951-11-13,22.790001,22.790001,22.790001,22.790001,1160000,22.790001,22.790001 +1951-11-14,22.85,22.85,22.85,22.85,1220000,22.85,22.85 +1951-11-15,22.84,22.84,22.84,22.84,1200000,22.84,22.84 +1951-11-16,22.82,22.82,22.82,22.82,1140000,22.82,22.82 +1951-11-19,22.73,22.73,22.73,22.73,1030000,22.73,22.73 +1951-11-20,22.68,22.68,22.68,22.68,1130000,22.68,22.68 +1951-11-21,22.639999,22.639999,22.639999,22.639999,1090000,22.639999,22.639999 +1951-11-23,22.4,22.4,22.4,22.4,1210000,22.4,22.4 +1951-11-26,22.43,22.43,22.43,22.43,1180000,22.43,22.43 +1951-11-27,22.66,22.66,22.66,22.66,1310000,22.66,22.66 +1951-11-28,22.610001,22.610001,22.610001,22.610001,1150000,22.610001,22.610001 +1951-11-29,22.67,22.67,22.67,22.67,1070000,22.67,22.67 +1951-11-30,22.879999,22.879999,22.879999,22.879999,1530000,22.879999,22.879999 +1951-12-03,23.01,23.01,23.01,23.01,1220000,23.01,23.01 +1951-12-04,23.139999,23.139999,23.139999,23.139999,1280000,23.139999,23.139999 +1951-12-05,23.07,23.07,23.07,23.07,1330000,23.07,23.07 +1951-12-06,23.34,23.34,23.34,23.34,1840000,23.34,23.34 +1951-12-07,23.379999,23.379999,23.379999,23.379999,1990000,23.379999,23.379999 +1951-12-10,23.42,23.42,23.42,23.42,1340000,23.42,23.42 +1951-12-11,23.299999,23.299999,23.299999,23.299999,1360000,23.299999,23.299999 +1951-12-12,23.370001,23.370001,23.370001,23.370001,1280000,23.370001,23.370001 +1951-12-13,23.389999,23.389999,23.389999,23.389999,1380000,23.389999,23.389999 +1951-12-14,23.370001,23.370001,23.370001,23.370001,1360000,23.370001,23.370001 +1951-12-17,23.41,23.41,23.41,23.41,1220000,23.41,23.41 +1951-12-18,23.49,23.49,23.49,23.49,1290000,23.49,23.49 +1951-12-19,23.57,23.57,23.57,23.57,1510000,23.57,23.57 +1951-12-20,23.57,23.57,23.57,23.57,1340000,23.57,23.57 +1951-12-21,23.51,23.51,23.51,23.51,1250000,23.51,23.51 +1951-12-24,23.540001,23.540001,23.540001,23.540001,680000,23.540001,23.540001 +1951-12-26,23.440001,23.440001,23.440001,23.440001,1520000,23.440001,23.440001 +1951-12-27,23.65,23.65,23.65,23.65,1460000,23.65,23.65 +1951-12-28,23.690001,23.690001,23.690001,23.690001,1470000,23.690001,23.690001 +1951-12-31,23.77,23.77,23.77,23.77,1440000,23.77,23.77 +1952-01-02,23.799999,23.799999,23.799999,23.799999,1070000,23.799999,23.799999 +1952-01-03,23.879999,23.879999,23.879999,23.879999,1220000,23.879999,23.879999 +1952-01-04,23.92,23.92,23.92,23.92,1480000,23.92,23.92 +1952-01-07,23.91,23.91,23.91,23.91,1540000,23.91,23.91 +1952-01-08,23.82,23.82,23.82,23.82,1390000,23.82,23.82 +1952-01-09,23.74,23.74,23.74,23.74,1370000,23.74,23.74 +1952-01-10,23.860001,23.860001,23.860001,23.860001,1520000,23.860001,23.860001 +1952-01-11,23.98,23.98,23.98,23.98,1760000,23.98,23.98 +1952-01-14,24.16,24.16,24.16,24.16,1510000,24.16,24.16 +1952-01-15,24.059999,24.059999,24.059999,24.059999,1340000,24.059999,24.059999 +1952-01-16,24.09,24.09,24.09,24.09,1430000,24.09,24.09 +1952-01-17,24.200001,24.200001,24.200001,24.200001,1590000,24.200001,24.200001 +1952-01-18,24.25,24.25,24.25,24.25,1740000,24.25,24.25 +1952-01-21,24.459999,24.459999,24.459999,24.459999,1730000,24.459999,24.459999 +1952-01-22,24.66,24.66,24.66,24.66,1920000,24.66,24.66 +1952-01-23,24.540001,24.540001,24.540001,24.540001,1680000,24.540001,24.540001 +1952-01-24,24.559999,24.559999,24.559999,24.559999,1570000,24.559999,24.559999 +1952-01-25,24.549999,24.549999,24.549999,24.549999,1650000,24.549999,24.549999 +1952-01-28,24.610001,24.610001,24.610001,24.610001,1590000,24.610001,24.610001 +1952-01-29,24.57,24.57,24.57,24.57,1730000,24.57,24.57 +1952-01-30,24.23,24.23,24.23,24.23,1880000,24.23,24.23 +1952-01-31,24.139999,24.139999,24.139999,24.139999,1810000,24.139999,24.139999 +1952-02-01,24.299999,24.299999,24.299999,24.299999,1350000,24.299999,24.299999 +1952-02-04,24.120001,24.120001,24.120001,24.120001,1640000,24.120001,24.120001 +1952-02-05,24.110001,24.110001,24.110001,24.110001,1590000,24.110001,24.110001 +1952-02-06,24.18,24.18,24.18,24.18,1310000,24.18,24.18 +1952-02-07,24.110001,24.110001,24.110001,24.110001,1170000,24.110001,24.110001 +1952-02-08,24.24,24.24,24.24,24.24,1350000,24.24,24.24 +1952-02-11,24.110001,24.110001,24.110001,24.110001,1140000,24.110001,24.110001 +1952-02-13,23.92,23.92,23.92,23.92,1300000,23.92,23.92 +1952-02-14,23.870001,23.870001,23.870001,23.870001,1340000,23.870001,23.870001 +1952-02-15,23.860001,23.860001,23.860001,23.860001,1200000,23.860001,23.860001 +1952-02-18,23.74,23.74,23.74,23.74,1140000,23.74,23.74 +1952-02-19,23.360001,23.360001,23.360001,23.360001,1630000,23.360001,23.360001 +1952-02-20,23.09,23.09,23.09,23.09,1970000,23.09,23.09 +1952-02-21,23.16,23.16,23.16,23.16,1360000,23.16,23.16 +1952-02-25,23.23,23.23,23.23,23.23,1200000,23.23,23.23 +1952-02-26,23.15,23.15,23.15,23.15,1080000,23.15,23.15 +1952-02-27,23.18,23.18,23.18,23.18,1260000,23.18,23.18 +1952-02-28,23.290001,23.290001,23.290001,23.290001,1150000,23.290001,23.290001 +1952-02-29,23.26,23.26,23.26,23.26,1000000,23.26,23.26 +1952-03-03,23.290001,23.290001,23.290001,23.290001,1020000,23.290001,23.290001 +1952-03-04,23.68,23.68,23.68,23.68,1570000,23.68,23.68 +1952-03-05,23.709999,23.709999,23.709999,23.709999,1380000,23.709999,23.709999 +1952-03-06,23.690001,23.690001,23.690001,23.690001,1210000,23.690001,23.690001 +1952-03-07,23.719999,23.719999,23.719999,23.719999,1410000,23.719999,23.719999 +1952-03-10,23.6,23.6,23.6,23.6,1170000,23.6,23.6 +1952-03-11,23.620001,23.620001,23.620001,23.620001,1210000,23.620001,23.620001 +1952-03-12,23.73,23.73,23.73,23.73,1310000,23.73,23.73 +1952-03-13,23.75,23.75,23.75,23.75,1270000,23.75,23.75 +1952-03-14,23.75,23.75,23.75,23.75,1350000,23.75,23.75 +1952-03-17,23.92,23.92,23.92,23.92,1150000,23.92,23.92 +1952-03-18,23.870001,23.870001,23.870001,23.870001,1170000,23.870001,23.870001 +1952-03-19,23.82,23.82,23.82,23.82,1090000,23.82,23.82 +1952-03-20,23.889999,23.889999,23.889999,23.889999,1240000,23.889999,23.889999 +1952-03-21,23.93,23.93,23.93,23.93,1290000,23.93,23.93 +1952-03-24,23.93,23.93,23.93,23.93,1040000,23.93,23.93 +1952-03-25,23.790001,23.790001,23.790001,23.790001,1060000,23.790001,23.790001 +1952-03-26,23.780001,23.780001,23.780001,23.780001,1030000,23.780001,23.780001 +1952-03-27,23.99,23.99,23.99,23.99,1370000,23.99,23.99 +1952-03-28,24.18,24.18,24.18,24.18,1560000,24.18,24.18 +1952-03-31,24.370001,24.370001,24.370001,24.370001,1680000,24.370001,24.370001 +1952-04-01,24.18,24.18,24.18,24.18,1720000,24.18,24.18 +1952-04-02,24.120001,24.120001,24.120001,24.120001,1260000,24.120001,24.120001 +1952-04-03,24.120001,24.120001,24.120001,24.120001,1280000,24.120001,24.120001 +1952-04-04,24.02,24.02,24.02,24.02,1190000,24.02,24.02 +1952-04-07,23.799999,23.799999,23.799999,23.799999,1230000,23.799999,23.799999 +1952-04-08,23.91,23.91,23.91,23.91,1090000,23.91,23.91 +1952-04-09,23.940001,23.940001,23.940001,23.940001,980000,23.940001,23.940001 +1952-04-10,24.110001,24.110001,24.110001,24.110001,1130000,24.110001,24.110001 +1952-04-14,23.950001,23.950001,23.950001,23.950001,1790000,23.950001,23.950001 +1952-04-15,23.65,23.65,23.65,23.65,1720000,23.65,23.65 +1952-04-16,23.58,23.58,23.58,23.58,1400000,23.58,23.58 +1952-04-17,23.41,23.41,23.41,23.41,1620000,23.41,23.41 +1952-04-18,23.5,23.5,23.5,23.5,1240000,23.5,23.5 +1952-04-21,23.690001,23.690001,23.690001,23.690001,1110000,23.690001,23.690001 +1952-04-22,23.58,23.58,23.58,23.58,1240000,23.58,23.58 +1952-04-23,23.48,23.48,23.48,23.48,1090000,23.48,23.48 +1952-04-24,23.43,23.43,23.43,23.43,1580000,23.43,23.43 +1952-04-25,23.540001,23.540001,23.540001,23.540001,1240000,23.540001,23.540001 +1952-04-28,23.549999,23.549999,23.549999,23.549999,980000,23.549999,23.549999 +1952-04-29,23.49,23.49,23.49,23.49,1170000,23.49,23.49 +1952-04-30,23.32,23.32,23.32,23.32,1000000,23.32,23.32 +1952-05-01,23.17,23.17,23.17,23.17,1400000,23.17,23.17 +1952-05-02,23.559999,23.559999,23.559999,23.559999,1300000,23.559999,23.559999 +1952-05-05,23.66,23.66,23.66,23.66,860000,23.66,23.66 +1952-05-06,23.67,23.67,23.67,23.67,1120000,23.67,23.67 +1952-05-07,23.809999,23.809999,23.809999,23.809999,1120000,23.809999,23.809999 +1952-05-08,23.860001,23.860001,23.860001,23.860001,1230000,23.860001,23.860001 +1952-05-09,23.84,23.84,23.84,23.84,960000,23.84,23.84 +1952-05-12,23.75,23.75,23.75,23.75,800000,23.75,23.75 +1952-05-13,23.780001,23.780001,23.780001,23.780001,890000,23.780001,23.780001 +1952-05-14,23.68,23.68,23.68,23.68,950000,23.68,23.68 +1952-05-15,23.6,23.6,23.6,23.6,1050000,23.6,23.6 +1952-05-16,23.559999,23.559999,23.559999,23.559999,910000,23.559999,23.559999 +1952-05-19,23.610001,23.610001,23.610001,23.610001,780000,23.610001,23.610001 +1952-05-20,23.74,23.74,23.74,23.74,1150000,23.74,23.74 +1952-05-21,23.780001,23.780001,23.780001,23.780001,1210000,23.780001,23.780001 +1952-05-22,23.91,23.91,23.91,23.91,1360000,23.91,23.91 +1952-05-23,23.889999,23.889999,23.889999,23.889999,1150000,23.889999,23.889999 +1952-05-26,23.940001,23.940001,23.940001,23.940001,940000,23.940001,23.940001 +1952-05-27,23.879999,23.879999,23.879999,23.879999,1040000,23.879999,23.879999 +1952-05-28,23.84,23.84,23.84,23.84,1130000,23.84,23.84 +1952-05-29,23.860001,23.860001,23.860001,23.860001,1100000,23.860001,23.860001 +1952-06-02,23.799999,23.799999,23.799999,23.799999,1190000,23.799999,23.799999 +1952-06-03,23.780001,23.780001,23.780001,23.780001,940000,23.780001,23.780001 +1952-06-04,23.950001,23.950001,23.950001,23.950001,1200000,23.950001,23.950001 +1952-06-05,24.1,24.1,24.1,24.1,1410000,24.1,24.1 +1952-06-06,24.26,24.26,24.26,24.26,1520000,24.26,24.26 +1952-06-09,24.370001,24.370001,24.370001,24.370001,1270000,24.370001,24.370001 +1952-06-10,24.23,24.23,24.23,24.23,1220000,24.23,24.23 +1952-06-11,24.309999,24.309999,24.309999,24.309999,1190000,24.309999,24.309999 +1952-06-12,24.309999,24.309999,24.309999,24.309999,1370000,24.309999,24.309999 +1952-06-13,24.370001,24.370001,24.370001,24.370001,1130000,24.370001,24.370001 +1952-06-16,24.299999,24.299999,24.299999,24.299999,980000,24.299999,24.299999 +1952-06-17,24.33,24.33,24.33,24.33,920000,24.33,24.33 +1952-06-18,24.43,24.43,24.43,24.43,1270000,24.43,24.43 +1952-06-19,24.51,24.51,24.51,24.51,1320000,24.51,24.51 +1952-06-20,24.59,24.59,24.59,24.59,1190000,24.59,24.59 +1952-06-23,24.559999,24.559999,24.559999,24.559999,1200000,24.559999,24.559999 +1952-06-24,24.6,24.6,24.6,24.6,1200000,24.6,24.6 +1952-06-25,24.66,24.66,24.66,24.66,1230000,24.66,24.66 +1952-06-26,24.75,24.75,24.75,24.75,1190000,24.75,24.75 +1952-06-27,24.83,24.83,24.83,24.83,1210000,24.83,24.83 +1952-06-30,24.959999,24.959999,24.959999,24.959999,1380000,24.959999,24.959999 +1952-07-01,25.120001,25.120001,25.120001,25.120001,1450000,25.120001,25.120001 +1952-07-02,25.059999,25.059999,25.059999,25.059999,1320000,25.059999,25.059999 +1952-07-03,25.049999,25.049999,25.049999,25.049999,1150000,25.049999,25.049999 +1952-07-07,24.969999,24.969999,24.969999,24.969999,1080000,24.969999,24.969999 +1952-07-08,24.959999,24.959999,24.959999,24.959999,850000,24.959999,24.959999 +1952-07-09,24.860001,24.860001,24.860001,24.860001,1120000,24.860001,24.860001 +1952-07-10,24.809999,24.809999,24.809999,24.809999,1010000,24.809999,24.809999 +1952-07-11,24.98,24.98,24.98,24.98,1040000,24.98,24.98 +1952-07-14,25.030001,25.030001,25.030001,25.030001,1090000,25.030001,25.030001 +1952-07-15,25.16,25.16,25.16,25.16,1220000,25.16,25.16 +1952-07-16,25.16,25.16,25.16,25.16,1120000,25.16,25.16 +1952-07-17,25.049999,25.049999,25.049999,25.049999,1010000,25.049999,25.049999 +1952-07-18,24.85,24.85,24.85,24.85,1020000,24.85,24.85 +1952-07-21,24.950001,24.950001,24.950001,24.950001,780000,24.950001,24.950001 +1952-07-22,25,25,25,25,910000,25,25 +1952-07-23,25.110001,25.110001,25.110001,25.110001,1020000,25.110001,25.110001 +1952-07-24,25.24,25.24,25.24,25.24,1270000,25.24,25.24 +1952-07-25,25.16,25.16,25.16,25.16,1130000,25.16,25.16 +1952-07-28,25.200001,25.200001,25.200001,25.200001,1030000,25.200001,25.200001 +1952-07-29,25.26,25.26,25.26,25.26,1010000,25.26,25.26 +1952-07-30,25.370001,25.370001,25.370001,25.370001,1240000,25.370001,25.370001 +1952-07-31,25.4,25.4,25.4,25.4,1230000,25.4,25.4 +1952-08-01,25.450001,25.450001,25.450001,25.450001,1050000,25.450001,25.450001 +1952-08-04,25.43,25.43,25.43,25.43,950000,25.43,25.43 +1952-08-05,25.459999,25.459999,25.459999,25.459999,1050000,25.459999,25.459999 +1952-08-06,25.440001,25.440001,25.440001,25.440001,1140000,25.440001,25.440001 +1952-08-07,25.52,25.52,25.52,25.52,1180000,25.52,25.52 +1952-08-08,25.549999,25.549999,25.549999,25.549999,1170000,25.549999,25.549999 +1952-08-11,25.52,25.52,25.52,25.52,1160000,25.52,25.52 +1952-08-12,25.309999,25.309999,25.309999,25.309999,1110000,25.309999,25.309999 +1952-08-13,25.280001,25.280001,25.280001,25.280001,990000,25.280001,25.280001 +1952-08-14,25.280001,25.280001,25.280001,25.280001,930000,25.280001,25.280001 +1952-08-15,25.200001,25.200001,25.200001,25.200001,890000,25.200001,25.200001 +1952-08-18,24.940001,24.940001,24.940001,24.940001,1090000,24.940001,24.940001 +1952-08-19,24.889999,24.889999,24.889999,24.889999,980000,24.889999,24.889999 +1952-08-20,24.950001,24.950001,24.950001,24.950001,960000,24.950001,24.950001 +1952-08-21,24.98,24.98,24.98,24.98,800000,24.98,24.98 +1952-08-22,24.99,24.99,24.99,24.99,910000,24.99,24.99 +1952-08-25,24.870001,24.870001,24.870001,24.870001,840000,24.870001,24.870001 +1952-08-26,24.83,24.83,24.83,24.83,890000,24.83,24.83 +1952-08-27,24.940001,24.940001,24.940001,24.940001,930000,24.940001,24.940001 +1952-08-28,24.969999,24.969999,24.969999,24.969999,980000,24.969999,24.969999 +1952-08-29,25.030001,25.030001,25.030001,25.030001,890000,25.030001,25.030001 +1952-09-02,25.15,25.15,25.15,25.15,970000,25.15,25.15 +1952-09-03,25.25,25.25,25.25,25.25,1200000,25.25,25.25 +1952-09-04,25.24,25.24,25.24,25.24,1120000,25.24,25.24 +1952-09-05,25.209999,25.209999,25.209999,25.209999,1040000,25.209999,25.209999 +1952-09-08,25.110001,25.110001,25.110001,25.110001,1170000,25.110001,25.110001 +1952-09-09,24.860001,24.860001,24.860001,24.860001,1310000,24.860001,24.860001 +1952-09-10,24.690001,24.690001,24.690001,24.690001,1590000,24.690001,24.690001 +1952-09-11,24.719999,24.719999,24.719999,24.719999,970000,24.719999,24.719999 +1952-09-12,24.709999,24.709999,24.709999,24.709999,1040000,24.709999,24.709999 +1952-09-15,24.450001,24.450001,24.450001,24.450001,1100000,24.450001,24.450001 +1952-09-16,24.530001,24.530001,24.530001,24.530001,1140000,24.530001,24.530001 +1952-09-17,24.58,24.58,24.58,24.58,1000000,24.58,24.58 +1952-09-18,24.51,24.51,24.51,24.51,1030000,24.51,24.51 +1952-09-19,24.57,24.57,24.57,24.57,1150000,24.57,24.57 +1952-09-22,24.59,24.59,24.59,24.59,1160000,24.59,24.59 +1952-09-23,24.700001,24.700001,24.700001,24.700001,1240000,24.700001,24.700001 +1952-09-24,24.790001,24.790001,24.790001,24.790001,1390000,24.790001,24.790001 +1952-09-25,24.809999,24.809999,24.809999,24.809999,1210000,24.809999,24.809999 +1952-09-26,24.73,24.73,24.73,24.73,1180000,24.73,24.73 +1952-09-29,24.68,24.68,24.68,24.68,970000,24.68,24.68 +1952-09-30,24.540001,24.540001,24.540001,24.540001,1120000,24.540001,24.540001 +1952-10-01,24.48,24.48,24.48,24.48,1060000,24.48,24.48 +1952-10-02,24.52,24.52,24.52,24.52,1040000,24.52,24.52 +1952-10-03,24.5,24.5,24.5,24.5,980000,24.5,24.5 +1952-10-06,24.440001,24.440001,24.440001,24.440001,1070000,24.440001,24.440001 +1952-10-07,24.4,24.4,24.4,24.4,950000,24.4,24.4 +1952-10-08,24.58,24.58,24.58,24.58,1260000,24.58,24.58 +1952-10-09,24.57,24.57,24.57,24.57,1090000,24.57,24.57 +1952-10-10,24.549999,24.549999,24.549999,24.549999,1070000,24.549999,24.549999 +1952-10-14,24.48,24.48,24.48,24.48,1130000,24.48,24.48 +1952-10-15,24.059999,24.059999,24.059999,24.059999,1730000,24.059999,24.059999 +1952-10-16,23.91,23.91,23.91,23.91,1730000,23.91,23.91 +1952-10-17,24.200001,24.200001,24.200001,24.200001,1360000,24.200001,24.200001 +1952-10-20,24.129999,24.129999,24.129999,24.129999,1050000,24.129999,24.129999 +1952-10-21,24.07,24.07,24.07,24.07,990000,24.07,24.07 +1952-10-22,23.799999,23.799999,23.799999,23.799999,1160000,23.799999,23.799999 +1952-10-23,23.870001,23.870001,23.870001,23.870001,1260000,23.870001,23.870001 +1952-10-24,24.030001,24.030001,24.030001,24.030001,1060000,24.030001,24.030001 +1952-10-27,24.09,24.09,24.09,24.09,1000000,24.09,24.09 +1952-10-28,24.129999,24.129999,24.129999,24.129999,1080000,24.129999,24.129999 +1952-10-29,24.15,24.15,24.15,24.15,1020000,24.15,24.15 +1952-10-30,24.15,24.15,24.15,24.15,1090000,24.15,24.15 +1952-10-31,24.52,24.52,24.52,24.52,1760000,24.52,24.52 +1952-11-03,24.6,24.6,24.6,24.6,1670000,24.6,24.6 +1952-11-05,24.67,24.67,24.67,24.67,2030000,24.67,24.67 +1952-11-06,24.77,24.77,24.77,24.77,1390000,24.77,24.77 +1952-11-07,24.780001,24.780001,24.780001,24.780001,1540000,24.780001,24.780001 +1952-11-10,24.77,24.77,24.77,24.77,1360000,24.77,24.77 +1952-11-12,24.65,24.65,24.65,24.65,1490000,24.65,24.65 +1952-11-13,24.709999,24.709999,24.709999,24.709999,1330000,24.709999,24.709999 +1952-11-14,24.75,24.75,24.75,24.75,1700000,24.75,24.75 +1952-11-17,24.799999,24.799999,24.799999,24.799999,1490000,24.799999,24.799999 +1952-11-18,25.16,25.16,25.16,25.16,2250000,25.16,25.16 +1952-11-19,25.33,25.33,25.33,25.33,2350000,25.33,25.33 +1952-11-20,25.280001,25.280001,25.280001,25.280001,1740000,25.280001,25.280001 +1952-11-21,25.27,25.27,25.27,25.27,1760000,25.27,25.27 +1952-11-24,25.42,25.42,25.42,25.42,2100000,25.42,25.42 +1952-11-25,25.360001,25.360001,25.360001,25.360001,1930000,25.360001,25.360001 +1952-11-26,25.52,25.52,25.52,25.52,1920000,25.52,25.52 +1952-11-28,25.66,25.66,25.66,25.66,2160000,25.66,25.66 +1952-12-01,25.68,25.68,25.68,25.68,2100000,25.68,25.68 +1952-12-02,25.74,25.74,25.74,25.74,1610000,25.74,25.74 +1952-12-03,25.709999,25.709999,25.709999,25.709999,1610000,25.709999,25.709999 +1952-12-04,25.610001,25.610001,25.610001,25.610001,1570000,25.610001,25.610001 +1952-12-05,25.620001,25.620001,25.620001,25.620001,1510000,25.620001,25.620001 +1952-12-08,25.76,25.76,25.76,25.76,1790000,25.76,25.76 +1952-12-09,25.93,25.93,25.93,25.93,2120000,25.93,25.93 +1952-12-10,25.98,25.98,25.98,25.98,1880000,25.98,25.98 +1952-12-11,25.959999,25.959999,25.959999,25.959999,1790000,25.959999,25.959999 +1952-12-12,26.040001,26.040001,26.040001,26.040001,2030000,26.040001,26.040001 +1952-12-15,26.040001,26.040001,26.040001,26.040001,1940000,26.040001,26.040001 +1952-12-16,26.07,26.07,26.07,26.07,1980000,26.07,26.07 +1952-12-17,26.040001,26.040001,26.040001,26.040001,1700000,26.040001,26.040001 +1952-12-18,26.030001,26.030001,26.030001,26.030001,1860000,26.030001,26.030001 +1952-12-19,26.15,26.15,26.15,26.15,2050000,26.15,26.15 +1952-12-22,26.299999,26.299999,26.299999,26.299999,2100000,26.299999,26.299999 +1952-12-23,26.190001,26.190001,26.190001,26.190001,2100000,26.190001,26.190001 +1952-12-24,26.209999,26.209999,26.209999,26.209999,1510000,26.209999,26.209999 +1952-12-26,26.25,26.25,26.25,26.25,1290000,26.25,26.25 +1952-12-29,26.4,26.4,26.4,26.4,1820000,26.4,26.4 +1952-12-30,26.59,26.59,26.59,26.59,2070000,26.59,26.59 +1952-12-31,26.57,26.57,26.57,26.57,2050000,26.57,26.57 +1953-01-02,26.540001,26.540001,26.540001,26.540001,1450000,26.540001,26.540001 +1953-01-05,26.66,26.66,26.66,26.66,2130000,26.66,26.66 +1953-01-06,26.48,26.48,26.48,26.48,2080000,26.48,26.48 +1953-01-07,26.370001,26.370001,26.370001,26.370001,1760000,26.370001,26.370001 +1953-01-08,26.33,26.33,26.33,26.33,1780000,26.33,26.33 +1953-01-09,26.08,26.08,26.08,26.08,2080000,26.08,26.08 +1953-01-12,25.860001,25.860001,25.860001,25.860001,1500000,25.860001,25.860001 +1953-01-13,26.02,26.02,26.02,26.02,1680000,26.02,26.02 +1953-01-14,26.08,26.08,26.08,26.08,1370000,26.08,26.08 +1953-01-15,26.129999,26.129999,26.129999,26.129999,1450000,26.129999,26.129999 +1953-01-16,26.02,26.02,26.02,26.02,1710000,26.02,26.02 +1953-01-19,26.01,26.01,26.01,26.01,1360000,26.01,26.01 +1953-01-20,26.139999,26.139999,26.139999,26.139999,1490000,26.139999,26.139999 +1953-01-21,26.09,26.09,26.09,26.09,1300000,26.09,26.09 +1953-01-22,26.120001,26.120001,26.120001,26.120001,1380000,26.120001,26.120001 +1953-01-23,26.07,26.07,26.07,26.07,1340000,26.07,26.07 +1953-01-26,26.02,26.02,26.02,26.02,1420000,26.02,26.02 +1953-01-27,26.049999,26.049999,26.049999,26.049999,1550000,26.049999,26.049999 +1953-01-28,26.129999,26.129999,26.129999,26.129999,1640000,26.129999,26.129999 +1953-01-29,26.200001,26.200001,26.200001,26.200001,1830000,26.200001,26.200001 +1953-01-30,26.379999,26.379999,26.379999,26.379999,1760000,26.379999,26.379999 +1953-02-02,26.51,26.51,26.51,26.51,1890000,26.51,26.51 +1953-02-03,26.540001,26.540001,26.540001,26.540001,1560000,26.540001,26.540001 +1953-02-04,26.42,26.42,26.42,26.42,1660000,26.42,26.42 +1953-02-05,26.15,26.15,26.15,26.15,1900000,26.15,26.15 +1953-02-06,26.51,26.51,26.51,26.51,1870000,26.51,26.51 +1953-02-09,25.690001,25.690001,25.690001,25.690001,1780000,25.690001,25.690001 +1953-02-10,25.620001,25.620001,25.620001,25.620001,1350000,25.620001,25.620001 +1953-02-11,25.639999,25.639999,25.639999,25.639999,1240000,25.639999,25.639999 +1953-02-13,25.74,25.74,25.74,25.74,1350000,25.74,25.74 +1953-02-16,25.65,25.65,25.65,25.65,1330000,25.65,25.65 +1953-02-17,25.5,25.5,25.5,25.5,1290000,25.5,25.5 +1953-02-18,25.48,25.48,25.48,25.48,1220000,25.48,25.48 +1953-02-19,25.57,25.57,25.57,25.57,1390000,25.57,25.57 +1953-02-20,25.629999,25.629999,25.629999,25.629999,1400000,25.629999,25.629999 +1953-02-24,25.75,25.75,25.75,25.75,2300000,25.75,25.75 +1953-02-25,25.91,25.91,25.91,25.91,2360000,25.91,25.91 +1953-02-26,25.950001,25.950001,25.950001,25.950001,2290000,25.950001,25.950001 +1953-02-27,25.9,25.9,25.9,25.9,1990000,25.9,25.9 +1953-03-02,25.93,25.93,25.93,25.93,1760000,25.93,25.93 +1953-03-03,26,26,26,26,1850000,26,26 +1953-03-04,25.780001,25.780001,25.780001,25.780001,2010000,25.780001,25.780001 +1953-03-05,25.790001,25.790001,25.790001,25.790001,1540000,25.790001,25.790001 +1953-03-06,25.84,25.84,25.84,25.84,1690000,25.84,25.84 +1953-03-09,25.83,25.83,25.83,25.83,1600000,25.83,25.83 +1953-03-10,25.91,25.91,25.91,25.91,1530000,25.91,25.91 +1953-03-11,26.120001,26.120001,26.120001,26.120001,1890000,26.120001,26.120001 +1953-03-12,26.129999,26.129999,26.129999,26.129999,1780000,26.129999,26.129999 +1953-03-13,26.18,26.18,26.18,26.18,1760000,26.18,26.18 +1953-03-16,26.219999,26.219999,26.219999,26.219999,1770000,26.219999,26.219999 +1953-03-17,26.33,26.33,26.33,26.33,2110000,26.33,26.33 +1953-03-18,26.24,26.24,26.24,26.24,2110000,26.24,26.24 +1953-03-19,26.219999,26.219999,26.219999,26.219999,1840000,26.219999,26.219999 +1953-03-20,26.18,26.18,26.18,26.18,1730000,26.18,26.18 +1953-03-23,26.02,26.02,26.02,26.02,1750000,26.02,26.02 +1953-03-24,26.17,26.17,26.17,26.17,1970000,26.17,26.17 +1953-03-25,26.1,26.1,26.1,26.1,2320000,26.1,26.1 +1953-03-26,25.950001,25.950001,25.950001,25.950001,2000000,25.950001,25.950001 +1953-03-27,25.99,25.99,25.99,25.99,1640000,25.99,25.99 +1953-03-30,25.610001,25.610001,25.610001,25.610001,2740000,25.610001,25.610001 +1953-03-31,25.290001,25.290001,25.290001,25.290001,3120000,25.290001,25.290001 +1953-04-01,25.25,25.25,25.25,25.25,2240000,25.25,25.25 +1953-04-02,25.23,25.23,25.23,25.23,1720000,25.23,25.23 +1953-04-06,24.610001,24.610001,24.610001,24.610001,3050000,24.610001,24.610001 +1953-04-07,24.709999,24.709999,24.709999,24.709999,2500000,24.709999,24.709999 +1953-04-08,24.93,24.93,24.93,24.93,1860000,24.93,24.93 +1953-04-09,24.879999,24.879999,24.879999,24.879999,1520000,24.879999,24.879999 +1953-04-10,24.82,24.82,24.82,24.82,1360000,24.82,24.82 +1953-04-13,24.77,24.77,24.77,24.77,1280000,24.77,24.77 +1953-04-14,24.860001,24.860001,24.860001,24.860001,1480000,24.860001,24.860001 +1953-04-15,24.959999,24.959999,24.959999,24.959999,1580000,24.959999,24.959999 +1953-04-16,24.91,24.91,24.91,24.91,1310000,24.91,24.91 +1953-04-17,24.620001,24.620001,24.620001,24.620001,1430000,24.620001,24.620001 +1953-04-20,24.73,24.73,24.73,24.73,1520000,24.73,24.73 +1953-04-21,24.67,24.67,24.67,24.67,1250000,24.67,24.67 +1953-04-22,24.459999,24.459999,24.459999,24.459999,1390000,24.459999,24.459999 +1953-04-23,24.190001,24.190001,24.190001,24.190001,1920000,24.190001,24.190001 +1953-04-24,24.200001,24.200001,24.200001,24.200001,1780000,24.200001,24.200001 +1953-04-27,24.34,24.34,24.34,24.34,1400000,24.34,24.34 +1953-04-28,24.52,24.52,24.52,24.52,1330000,24.52,24.52 +1953-04-29,24.68,24.68,24.68,24.68,1310000,24.68,24.68 +1953-04-30,24.620001,24.620001,24.620001,24.620001,1140000,24.620001,24.620001 +1953-05-01,24.73,24.73,24.73,24.73,1200000,24.73,24.73 +1953-05-04,25,25,25,25,1520000,25,25 +1953-05-05,25.030001,25.030001,25.030001,25.030001,1290000,25.030001,25.030001 +1953-05-06,25,25,25,25,1110000,25,25 +1953-05-07,24.9,24.9,24.9,24.9,1110000,24.9,24.9 +1953-05-08,24.9,24.9,24.9,24.9,1220000,24.9,24.9 +1953-05-11,24.91,24.91,24.91,24.91,1010000,24.91,24.91 +1953-05-12,24.74,24.74,24.74,24.74,1080000,24.74,24.74 +1953-05-13,24.709999,24.709999,24.709999,24.709999,1120000,24.709999,24.709999 +1953-05-14,24.85,24.85,24.85,24.85,1210000,24.85,24.85 +1953-05-15,24.84,24.84,24.84,24.84,1200000,24.84,24.84 +1953-05-18,24.75,24.75,24.75,24.75,1080000,24.75,24.75 +1953-05-19,24.700001,24.700001,24.700001,24.700001,1120000,24.700001,24.700001 +1953-05-20,24.93,24.93,24.93,24.93,1690000,24.93,24.93 +1953-05-21,25.059999,25.059999,25.059999,25.059999,1590000,25.059999,25.059999 +1953-05-22,25.030001,25.030001,25.030001,25.030001,1350000,25.030001,25.030001 +1953-05-25,24.99,24.99,24.99,24.99,1180000,24.99,24.99 +1953-05-26,24.870001,24.870001,24.870001,24.870001,1160000,24.870001,24.870001 +1953-05-27,24.639999,24.639999,24.639999,24.639999,1330000,24.639999,24.639999 +1953-05-28,24.459999,24.459999,24.459999,24.459999,1240000,24.459999,24.459999 +1953-05-29,24.540001,24.540001,24.540001,24.540001,920000,24.540001,24.540001 +1953-06-01,24.15,24.15,24.15,24.15,1490000,24.15,24.15 +1953-06-02,24.219999,24.219999,24.219999,24.219999,1450000,24.219999,24.219999 +1953-06-03,24.18,24.18,24.18,24.18,1050000,24.18,24.18 +1953-06-04,24.030001,24.030001,24.030001,24.030001,1400000,24.030001,24.030001 +1953-06-05,24.09,24.09,24.09,24.09,1160000,24.09,24.09 +1953-06-08,24.01,24.01,24.01,24.01,1000000,24.01,24.01 +1953-06-09,23.6,23.6,23.6,23.6,2200000,23.6,23.6 +1953-06-10,23.540001,23.540001,23.540001,23.540001,1960000,23.540001,23.540001 +1953-06-11,23.75,23.75,23.75,23.75,1220000,23.75,23.75 +1953-06-12,23.82,23.82,23.82,23.82,920000,23.82,23.82 +1953-06-15,23.620001,23.620001,23.620001,23.620001,1090000,23.620001,23.620001 +1953-06-16,23.549999,23.549999,23.549999,23.549999,1370000,23.549999,23.549999 +1953-06-17,23.85,23.85,23.85,23.85,1150000,23.85,23.85 +1953-06-18,23.84,23.84,23.84,23.84,1010000,23.84,23.84 +1953-06-19,23.84,23.84,23.84,23.84,890000,23.84,23.84 +1953-06-22,23.959999,23.959999,23.959999,23.959999,1030000,23.959999,23.959999 +1953-06-23,24.120001,24.120001,24.120001,24.120001,1050000,24.120001,24.120001 +1953-06-24,24.09,24.09,24.09,24.09,1030000,24.09,24.09 +1953-06-25,24.190001,24.190001,24.190001,24.190001,1160000,24.190001,24.190001 +1953-06-26,24.209999,24.209999,24.209999,24.209999,830000,24.209999,24.209999 +1953-06-29,24.139999,24.139999,24.139999,24.139999,800000,24.139999,24.139999 +1953-06-30,24.139999,24.139999,24.139999,24.139999,820000,24.139999,24.139999 +1953-07-01,24.24,24.24,24.24,24.24,910000,24.24,24.24 +1953-07-02,24.309999,24.309999,24.309999,24.309999,1030000,24.309999,24.309999 +1953-07-03,24.360001,24.360001,24.360001,24.360001,830000,24.360001,24.360001 +1953-07-06,24.379999,24.379999,24.379999,24.379999,820000,24.379999,24.379999 +1953-07-07,24.51,24.51,24.51,24.51,1030000,24.51,24.51 +1953-07-08,24.5,24.5,24.5,24.5,950000,24.5,24.5 +1953-07-09,24.43,24.43,24.43,24.43,910000,24.43,24.43 +1953-07-10,24.41,24.41,24.41,24.41,860000,24.41,24.41 +1953-07-13,24.17,24.17,24.17,24.17,1120000,24.17,24.17 +1953-07-14,24.08,24.08,24.08,24.08,1030000,24.08,24.08 +1953-07-15,24.15,24.15,24.15,24.15,840000,24.15,24.15 +1953-07-16,24.18,24.18,24.18,24.18,790000,24.18,24.18 +1953-07-17,24.35,24.35,24.35,24.35,840000,24.35,24.35 +1953-07-20,24.219999,24.219999,24.219999,24.219999,830000,24.219999,24.219999 +1953-07-21,24.16,24.16,24.16,24.16,850000,24.16,24.16 +1953-07-22,24.190001,24.190001,24.190001,24.190001,900000,24.190001,24.190001 +1953-07-23,24.23,24.23,24.23,24.23,1000000,24.23,24.23 +1953-07-24,24.23,24.23,24.23,24.23,890000,24.23,24.23 +1953-07-27,24.07,24.07,24.07,24.07,1210000,24.07,24.07 +1953-07-28,24.110001,24.110001,24.110001,24.110001,1080000,24.110001,24.110001 +1953-07-29,24.26,24.26,24.26,24.26,1000000,24.26,24.26 +1953-07-30,24.49,24.49,24.49,24.49,1200000,24.49,24.49 +1953-07-31,24.75,24.75,24.75,24.75,1320000,24.75,24.75 +1953-08-03,24.84,24.84,24.84,24.84,1160000,24.84,24.84 +1953-08-04,24.780001,24.780001,24.780001,24.780001,1000000,24.780001,24.780001 +1953-08-05,24.68,24.68,24.68,24.68,1080000,24.68,24.68 +1953-08-06,24.799999,24.799999,24.799999,24.799999,1200000,24.799999,24.799999 +1953-08-07,24.780001,24.780001,24.780001,24.780001,950000,24.780001,24.780001 +1953-08-10,24.75,24.75,24.75,24.75,1090000,24.75,24.75 +1953-08-11,24.719999,24.719999,24.719999,24.719999,940000,24.719999,24.719999 +1953-08-12,24.780001,24.780001,24.780001,24.780001,990000,24.780001,24.780001 +1953-08-13,24.73,24.73,24.73,24.73,1040000,24.73,24.73 +1953-08-14,24.620001,24.620001,24.620001,24.620001,1000000,24.620001,24.620001 +1953-08-17,24.559999,24.559999,24.559999,24.559999,910000,24.559999,24.559999 +1953-08-18,24.459999,24.459999,24.459999,24.459999,1030000,24.459999,24.459999 +1953-08-19,24.309999,24.309999,24.309999,24.309999,1400000,24.309999,24.309999 +1953-08-20,24.290001,24.290001,24.290001,24.290001,860000,24.290001,24.290001 +1953-08-21,24.35,24.35,24.35,24.35,850000,24.35,24.35 +1953-08-24,24.09,24.09,24.09,24.09,1320000,24.09,24.09 +1953-08-25,23.93,23.93,23.93,23.93,1470000,23.93,23.93 +1953-08-26,23.860001,23.860001,23.860001,23.860001,1060000,23.860001,23.860001 +1953-08-27,23.790001,23.790001,23.790001,23.790001,1290000,23.790001,23.790001 +1953-08-28,23.74,23.74,23.74,23.74,1060000,23.74,23.74 +1953-08-31,23.32,23.32,23.32,23.32,2190000,23.32,23.32 +1953-09-01,23.42,23.42,23.42,23.42,1580000,23.42,23.42 +1953-09-02,23.559999,23.559999,23.559999,23.559999,1110000,23.559999,23.559999 +1953-09-03,23.51,23.51,23.51,23.51,900000,23.51,23.51 +1953-09-04,23.57,23.57,23.57,23.57,770000,23.57,23.57 +1953-09-08,23.610001,23.610001,23.610001,23.610001,740000,23.610001,23.610001 +1953-09-09,23.65,23.65,23.65,23.65,860000,23.65,23.65 +1953-09-10,23.41,23.41,23.41,23.41,1010000,23.41,23.41 +1953-09-11,23.139999,23.139999,23.139999,23.139999,1930000,23.139999,23.139999 +1953-09-14,22.709999,22.709999,22.709999,22.709999,2550000,22.709999,22.709999 +1953-09-15,22.9,22.9,22.9,22.9,2850000,22.9,22.9 +1953-09-16,23.01,23.01,23.01,23.01,1570000,23.01,23.01 +1953-09-17,23.07,23.07,23.07,23.07,1290000,23.07,23.07 +1953-09-18,22.950001,22.950001,22.950001,22.950001,1190000,22.950001,22.950001 +1953-09-21,22.879999,22.879999,22.879999,22.879999,1070000,22.879999,22.879999 +1953-09-22,23.200001,23.200001,23.200001,23.200001,1300000,23.200001,23.200001 +1953-09-23,23.23,23.23,23.23,23.23,1240000,23.23,23.23 +1953-09-24,23.24,23.24,23.24,23.24,1020000,23.24,23.24 +1953-09-25,23.299999,23.299999,23.299999,23.299999,910000,23.299999,23.299999 +1953-09-28,23.450001,23.450001,23.450001,23.450001,1150000,23.450001,23.450001 +1953-09-29,23.49,23.49,23.49,23.49,1170000,23.49,23.49 +1953-09-30,23.35,23.35,23.35,23.35,940000,23.35,23.35 +1953-10-01,23.49,23.49,23.49,23.49,940000,23.49,23.49 +1953-10-02,23.59,23.59,23.59,23.59,890000,23.59,23.59 +1953-10-05,23.48,23.48,23.48,23.48,930000,23.48,23.48 +1953-10-06,23.389999,23.389999,23.389999,23.389999,1100000,23.389999,23.389999 +1953-10-07,23.58,23.58,23.58,23.58,1010000,23.58,23.58 +1953-10-08,23.620001,23.620001,23.620001,23.620001,960000,23.620001,23.620001 +1953-10-09,23.66,23.66,23.66,23.66,900000,23.66,23.66 +1953-10-13,23.57,23.57,23.57,23.57,1130000,23.57,23.57 +1953-10-14,23.68,23.68,23.68,23.68,1290000,23.68,23.68 +1953-10-15,23.950001,23.950001,23.950001,23.950001,1710000,23.950001,23.950001 +1953-10-16,24.139999,24.139999,24.139999,24.139999,1620000,24.139999,24.139999 +1953-10-19,24.16,24.16,24.16,24.16,1190000,24.16,24.16 +1953-10-20,24.17,24.17,24.17,24.17,1280000,24.17,24.17 +1953-10-21,24.190001,24.190001,24.190001,24.190001,1320000,24.190001,24.190001 +1953-10-22,24.299999,24.299999,24.299999,24.299999,1330000,24.299999,24.299999 +1953-10-23,24.35,24.35,24.35,24.35,1330000,24.35,24.35 +1953-10-26,24.309999,24.309999,24.309999,24.309999,1340000,24.309999,24.309999 +1953-10-27,24.26,24.26,24.26,24.26,1170000,24.26,24.26 +1953-10-28,24.290001,24.290001,24.290001,24.290001,1260000,24.290001,24.290001 +1953-10-29,24.58,24.58,24.58,24.58,1610000,24.58,24.58 +1953-10-30,24.540001,24.540001,24.540001,24.540001,1400000,24.540001,24.540001 +1953-11-02,24.66,24.66,24.66,24.66,1340000,24.66,24.66 +1953-11-04,24.51,24.51,24.51,24.51,1480000,24.51,24.51 +1953-11-05,24.639999,24.639999,24.639999,24.639999,1720000,24.639999,24.639999 +1953-11-06,24.610001,24.610001,24.610001,24.610001,1700000,24.610001,24.610001 +1953-11-09,24.66,24.66,24.66,24.66,1440000,24.66,24.66 +1953-11-10,24.370001,24.370001,24.370001,24.370001,1340000,24.370001,24.370001 +1953-11-12,24.459999,24.459999,24.459999,24.459999,1390000,24.459999,24.459999 +1953-11-13,24.540001,24.540001,24.540001,24.540001,1540000,24.540001,24.540001 +1953-11-16,24.379999,24.379999,24.379999,24.379999,1490000,24.379999,24.379999 +1953-11-17,24.25,24.25,24.25,24.25,1250000,24.25,24.25 +1953-11-18,24.290001,24.290001,24.290001,24.290001,1250000,24.290001,24.290001 +1953-11-19,24.4,24.4,24.4,24.4,1420000,24.4,24.4 +1953-11-20,24.440001,24.440001,24.440001,24.440001,1300000,24.440001,24.440001 +1953-11-23,24.360001,24.360001,24.360001,24.360001,1410000,24.360001,24.360001 +1953-11-24,24.5,24.5,24.5,24.5,1470000,24.5,24.5 +1953-11-25,24.52,24.52,24.52,24.52,1540000,24.52,24.52 +1953-11-27,24.66,24.66,24.66,24.66,1600000,24.66,24.66 +1953-11-30,24.76,24.76,24.76,24.76,1960000,24.76,24.76 +1953-12-01,24.780001,24.780001,24.780001,24.780001,1580000,24.780001,24.780001 +1953-12-02,24.950001,24.950001,24.950001,24.950001,1850000,24.950001,24.950001 +1953-12-03,24.969999,24.969999,24.969999,24.969999,1740000,24.969999,24.969999 +1953-12-04,24.98,24.98,24.98,24.98,1390000,24.98,24.98 +1953-12-07,24.950001,24.950001,24.950001,24.950001,1410000,24.950001,24.950001 +1953-12-08,24.870001,24.870001,24.870001,24.870001,1390000,24.870001,24.870001 +1953-12-09,24.84,24.84,24.84,24.84,1410000,24.84,24.84 +1953-12-10,24.780001,24.780001,24.780001,24.780001,1420000,24.780001,24.780001 +1953-12-11,24.76,24.76,24.76,24.76,1440000,24.76,24.76 +1953-12-14,24.690001,24.690001,24.690001,24.690001,1540000,24.690001,24.690001 +1953-12-15,24.709999,24.709999,24.709999,24.709999,1450000,24.709999,24.709999 +1953-12-16,24.959999,24.959999,24.959999,24.959999,1880000,24.959999,24.959999 +1953-12-17,24.940001,24.940001,24.940001,24.940001,1600000,24.940001,24.940001 +1953-12-18,24.99,24.99,24.99,24.99,1550000,24.99,24.99 +1953-12-21,24.950001,24.950001,24.950001,24.950001,1690000,24.950001,24.950001 +1953-12-22,24.76,24.76,24.76,24.76,1720000,24.76,24.76 +1953-12-23,24.690001,24.690001,24.690001,24.690001,1570000,24.690001,24.690001 +1953-12-24,24.799999,24.799999,24.799999,24.799999,1270000,24.799999,24.799999 +1953-12-28,24.709999,24.709999,24.709999,24.709999,1570000,24.709999,24.709999 +1953-12-29,24.549999,24.549999,24.549999,24.549999,2140000,24.549999,24.549999 +1953-12-30,24.76,24.76,24.76,24.76,2050000,24.76,24.76 +1953-12-31,24.809999,24.809999,24.809999,24.809999,2490000,24.809999,24.809999 +1954-01-04,24.950001,24.950001,24.950001,24.950001,1310000,24.950001,24.950001 +1954-01-05,25.1,25.1,25.1,25.1,1520000,25.1,25.1 +1954-01-06,25.139999,25.139999,25.139999,25.139999,1460000,25.139999,25.139999 +1954-01-07,25.059999,25.059999,25.059999,25.059999,1540000,25.059999,25.059999 +1954-01-08,24.93,24.93,24.93,24.93,1260000,24.93,24.93 +1954-01-11,24.799999,24.799999,24.799999,24.799999,1220000,24.799999,24.799999 +1954-01-12,24.93,24.93,24.93,24.93,1250000,24.93,24.93 +1954-01-13,25.07,25.07,25.07,25.07,1420000,25.07,25.07 +1954-01-14,25.190001,25.190001,25.190001,25.190001,1530000,25.190001,25.190001 +1954-01-15,25.43,25.43,25.43,25.43,2180000,25.43,25.43 +1954-01-18,25.43,25.43,25.43,25.43,1580000,25.43,25.43 +1954-01-19,25.68,25.68,25.68,25.68,1840000,25.68,25.68 +1954-01-20,25.75,25.75,25.75,25.75,1960000,25.75,25.75 +1954-01-21,25.790001,25.790001,25.790001,25.790001,1780000,25.790001,25.790001 +1954-01-22,25.85,25.85,25.85,25.85,1890000,25.85,25.85 +1954-01-25,25.93,25.93,25.93,25.93,1860000,25.93,25.93 +1954-01-26,26.09,26.09,26.09,26.09,2120000,26.09,26.09 +1954-01-27,26.01,26.01,26.01,26.01,2020000,26.01,26.01 +1954-01-28,26.02,26.02,26.02,26.02,1730000,26.02,26.02 +1954-01-29,26.08,26.08,26.08,26.08,1950000,26.08,26.08 +1954-02-01,25.99,25.99,25.99,25.99,1740000,25.99,25.99 +1954-02-02,25.92,25.92,25.92,25.92,1420000,25.92,25.92 +1954-02-03,26.01,26.01,26.01,26.01,1690000,26.01,26.01 +1954-02-04,26.200001,26.200001,26.200001,26.200001,2040000,26.200001,26.200001 +1954-02-05,26.299999,26.299999,26.299999,26.299999,2030000,26.299999,26.299999 +1954-02-08,26.23,26.23,26.23,26.23,2180000,26.23,26.23 +1954-02-09,26.17,26.17,26.17,26.17,1880000,26.17,26.17 +1954-02-10,26.139999,26.139999,26.139999,26.139999,1790000,26.139999,26.139999 +1954-02-11,26.059999,26.059999,26.059999,26.059999,1860000,26.059999,26.059999 +1954-02-12,26.120001,26.120001,26.120001,26.120001,1730000,26.120001,26.120001 +1954-02-15,26.040001,26.040001,26.040001,26.040001,2080000,26.040001,26.040001 +1954-02-16,25.809999,25.809999,25.809999,25.809999,1870000,25.809999,25.809999 +1954-02-17,25.860001,25.860001,25.860001,25.860001,1740000,25.860001,25.860001 +1954-02-18,25.860001,25.860001,25.860001,25.860001,1500000,25.860001,25.860001 +1954-02-19,25.92,25.92,25.92,25.92,1510000,25.92,25.92 +1954-02-23,25.83,25.83,25.83,25.83,1470000,25.83,25.83 +1954-02-24,25.83,25.83,25.83,25.83,1350000,25.83,25.83 +1954-02-25,25.91,25.91,25.91,25.91,1470000,25.91,25.91 +1954-02-26,26.15,26.15,26.15,26.15,1910000,26.15,26.15 +1954-03-01,26.25,26.25,26.25,26.25,2040000,26.25,26.25 +1954-03-02,26.32,26.32,26.32,26.32,1980000,26.32,26.32 +1954-03-03,26.32,26.32,26.32,26.32,2240000,26.32,26.32 +1954-03-04,26.41,26.41,26.41,26.41,1830000,26.41,26.41 +1954-03-05,26.52,26.52,26.52,26.52,2030000,26.52,26.52 +1954-03-08,26.450001,26.450001,26.450001,26.450001,1650000,26.450001,26.450001 +1954-03-09,26.51,26.51,26.51,26.51,1630000,26.51,26.51 +1954-03-10,26.57,26.57,26.57,26.57,1870000,26.57,26.57 +1954-03-11,26.690001,26.690001,26.690001,26.690001,2050000,26.690001,26.690001 +1954-03-12,26.690001,26.690001,26.690001,26.690001,1980000,26.690001,26.690001 +1954-03-15,26.57,26.57,26.57,26.57,1680000,26.57,26.57 +1954-03-16,26.559999,26.559999,26.559999,26.559999,1540000,26.559999,26.559999 +1954-03-17,26.620001,26.620001,26.620001,26.620001,1740000,26.620001,26.620001 +1954-03-18,26.73,26.73,26.73,26.73,2020000,26.73,26.73 +1954-03-19,26.809999,26.809999,26.809999,26.809999,1930000,26.809999,26.809999 +1954-03-22,26.790001,26.790001,26.790001,26.790001,1800000,26.790001,26.790001 +1954-03-23,26.6,26.6,26.6,26.6,2180000,26.6,26.6 +1954-03-24,26.469999,26.469999,26.469999,26.469999,1900000,26.469999,26.469999 +1954-03-25,26.42,26.42,26.42,26.42,1720000,26.42,26.42 +1954-03-26,26.559999,26.559999,26.559999,26.559999,1550000,26.559999,26.559999 +1954-03-29,26.66,26.66,26.66,26.66,1870000,26.66,26.66 +1954-03-30,26.690001,26.690001,26.690001,26.690001,2130000,26.690001,26.690001 +1954-03-31,26.940001,26.940001,26.940001,26.940001,2690000,26.940001,26.940001 +1954-04-01,27.17,27.17,27.17,27.17,2270000,27.17,27.17 +1954-04-02,27.209999,27.209999,27.209999,27.209999,1830000,27.209999,27.209999 +1954-04-05,27.26,27.26,27.26,27.26,1710000,27.26,27.26 +1954-04-06,27.01,27.01,27.01,27.01,2120000,27.01,27.01 +1954-04-07,27.110001,27.110001,27.110001,27.110001,1830000,27.110001,27.110001 +1954-04-08,27.379999,27.379999,27.379999,27.379999,2300000,27.379999,27.379999 +1954-04-09,27.379999,27.379999,27.379999,27.379999,2360000,27.379999,27.379999 +1954-04-12,27.57,27.57,27.57,27.57,1790000,27.57,27.57 +1954-04-13,27.639999,27.639999,27.639999,27.639999,2020000,27.639999,27.639999 +1954-04-14,27.85,27.85,27.85,27.85,2330000,27.85,27.85 +1954-04-15,27.940001,27.940001,27.940001,27.940001,2200000,27.940001,27.940001 +1954-04-19,27.76,27.76,27.76,27.76,2430000,27.76,27.76 +1954-04-20,27.75,27.75,27.75,27.75,1860000,27.75,27.75 +1954-04-21,27.639999,27.639999,27.639999,27.639999,1870000,27.639999,27.639999 +1954-04-22,27.68,27.68,27.68,27.68,1750000,27.68,27.68 +1954-04-23,27.780001,27.780001,27.780001,27.780001,1990000,27.780001,27.780001 +1954-04-26,27.879999,27.879999,27.879999,27.879999,2150000,27.879999,27.879999 +1954-04-27,27.709999,27.709999,27.709999,27.709999,1970000,27.709999,27.709999 +1954-04-28,27.76,27.76,27.76,27.76,2120000,27.76,27.76 +1954-04-29,28.18,28.18,28.18,28.18,2150000,28.18,28.18 +1954-04-30,28.26,28.26,28.26,28.26,2450000,28.26,28.26 +1954-05-03,28.209999,28.209999,28.209999,28.209999,1870000,28.209999,28.209999 +1954-05-04,28.280001,28.280001,28.280001,28.280001,1990000,28.280001,28.280001 +1954-05-05,28.290001,28.290001,28.290001,28.290001,2020000,28.290001,28.290001 +1954-05-06,28.51,28.51,28.51,28.51,1980000,28.51,28.51 +1954-05-07,28.65,28.65,28.65,28.65,2070000,28.65,28.65 +1954-05-10,28.620001,28.620001,28.620001,28.620001,1800000,28.620001,28.620001 +1954-05-11,28.49,28.49,28.49,28.49,1770000,28.49,28.49 +1954-05-12,28.719999,28.719999,28.719999,28.719999,2210000,28.719999,28.719999 +1954-05-13,28.559999,28.559999,28.559999,28.559999,2340000,28.559999,28.559999 +1954-05-14,28.799999,28.799999,28.799999,28.799999,1970000,28.799999,28.799999 +1954-05-17,28.84,28.84,28.84,28.84,2040000,28.84,28.84 +1954-05-18,28.85,28.85,28.85,28.85,2250000,28.85,28.85 +1954-05-19,28.719999,28.719999,28.719999,28.719999,2170000,28.719999,28.719999 +1954-05-20,28.82,28.82,28.82,28.82,2070000,28.82,28.82 +1954-05-21,28.99,28.99,28.99,28.99,2620000,28.99,28.99 +1954-05-24,29,29,29,29,2330000,29,29 +1954-05-25,28.93,28.93,28.93,28.93,2050000,28.93,28.93 +1954-05-26,29.17,29.17,29.17,29.17,2180000,29.17,29.17 +1954-05-27,29.049999,29.049999,29.049999,29.049999,2230000,29.049999,29.049999 +1954-05-28,29.190001,29.190001,29.190001,29.190001,1940000,29.190001,29.190001 +1954-06-01,29.190001,29.190001,29.190001,29.190001,1850000,29.190001,29.190001 +1954-06-02,29.16,29.16,29.16,29.16,1930000,29.16,29.16 +1954-06-03,29.15,29.15,29.15,29.15,1810000,29.15,29.15 +1954-06-04,29.1,29.1,29.1,29.1,1720000,29.1,29.1 +1954-06-07,28.99,28.99,28.99,28.99,1520000,28.99,28.99 +1954-06-08,28.34,28.34,28.34,28.34,2540000,28.34,28.34 +1954-06-09,28.15,28.15,28.15,28.15,2360000,28.15,28.15 +1954-06-10,28.34,28.34,28.34,28.34,1610000,28.34,28.34 +1954-06-11,28.58,28.58,28.58,28.58,1630000,28.58,28.58 +1954-06-14,28.620001,28.620001,28.620001,28.620001,1420000,28.620001,28.620001 +1954-06-15,28.83,28.83,28.83,28.83,1630000,28.83,28.83 +1954-06-16,29.040001,29.040001,29.040001,29.040001,2070000,29.040001,29.040001 +1954-06-17,28.959999,28.959999,28.959999,28.959999,1810000,28.959999,28.959999 +1954-06-18,29.040001,29.040001,29.040001,29.040001,1580000,29.040001,29.040001 +1954-06-21,29.059999,29.059999,29.059999,29.059999,1820000,29.059999,29.059999 +1954-06-22,29.08,29.08,29.08,29.08,2100000,29.08,29.08 +1954-06-23,29.129999,29.129999,29.129999,29.129999,2090000,29.129999,29.129999 +1954-06-24,29.26,29.26,29.26,29.26,2260000,29.26,29.26 +1954-06-25,29.200001,29.200001,29.200001,29.200001,2060000,29.200001,29.200001 +1954-06-28,29.280001,29.280001,29.280001,29.280001,1890000,29.280001,29.280001 +1954-06-29,29.43,29.43,29.43,29.43,2580000,29.43,29.43 +1954-06-30,29.209999,29.209999,29.209999,29.209999,1950000,29.209999,29.209999 +1954-07-01,29.209999,29.209999,29.209999,29.209999,1860000,29.209999,29.209999 +1954-07-02,29.59,29.59,29.59,29.59,1980000,29.59,29.59 +1954-07-06,29.92,29.92,29.92,29.92,2560000,29.92,29.92 +1954-07-07,29.940001,29.940001,29.940001,29.940001,2380000,29.940001,29.940001 +1954-07-08,29.940001,29.940001,29.940001,29.940001,2080000,29.940001,29.940001 +1954-07-09,30.139999,30.139999,30.139999,30.139999,2240000,30.139999,30.139999 +1954-07-12,30.120001,30.120001,30.120001,30.120001,2330000,30.120001,30.120001 +1954-07-13,30.02,30.02,30.02,30.02,2430000,30.02,30.02 +1954-07-14,30.09,30.09,30.09,30.09,2520000,30.09,30.09 +1954-07-15,30.190001,30.190001,30.190001,30.190001,3000000,30.190001,30.190001 +1954-07-16,30.059999,30.059999,30.059999,30.059999,2540000,30.059999,30.059999 +1954-07-19,29.98,29.98,29.98,29.98,2370000,29.98,29.98 +1954-07-20,29.84,29.84,29.84,29.84,2580000,29.84,29.84 +1954-07-21,30.030001,30.030001,30.030001,30.030001,2510000,30.030001,30.030001 +1954-07-22,30.27,30.27,30.27,30.27,2890000,30.27,30.27 +1954-07-23,30.309999,30.309999,30.309999,30.309999,2520000,30.309999,30.309999 +1954-07-26,30.34,30.34,30.34,30.34,2110000,30.34,30.34 +1954-07-27,30.52,30.52,30.52,30.52,2690000,30.52,30.52 +1954-07-28,30.58,30.58,30.58,30.58,2740000,30.58,30.58 +1954-07-29,30.690001,30.690001,30.690001,30.690001,2710000,30.690001,30.690001 +1954-07-30,30.879999,30.879999,30.879999,30.879999,2800000,30.879999,30.879999 +1954-08-02,30.99,30.99,30.99,30.99,2850000,30.99,30.99 +1954-08-03,30.93,30.93,30.93,30.93,2970000,30.93,30.93 +1954-08-04,30.9,30.9,30.9,30.9,3620000,30.9,30.9 +1954-08-05,30.77,30.77,30.77,30.77,3150000,30.77,30.77 +1954-08-06,30.379999,30.379999,30.379999,30.379999,3350000,30.379999,30.379999 +1954-08-09,30.120001,30.120001,30.120001,30.120001,2280000,30.120001,30.120001 +1954-08-10,30.370001,30.370001,30.370001,30.370001,2890000,30.370001,30.370001 +1954-08-11,30.719999,30.719999,30.719999,30.719999,3440000,30.719999,30.719999 +1954-08-12,30.59,30.59,30.59,30.59,2680000,30.59,30.59 +1954-08-13,30.719999,30.719999,30.719999,30.719999,2500000,30.719999,30.719999 +1954-08-16,31.049999,31.049999,31.049999,31.049999,2760000,31.049999,31.049999 +1954-08-17,31.120001,31.120001,31.120001,31.120001,2900000,31.120001,31.120001 +1954-08-18,31.09,31.09,31.09,31.09,2390000,31.09,31.09 +1954-08-19,31.16,31.16,31.16,31.16,2320000,31.16,31.16 +1954-08-20,31.209999,31.209999,31.209999,31.209999,2110000,31.209999,31.209999 +1954-08-23,31,31,31,31,2020000,31,31 +1954-08-24,30.870001,30.870001,30.870001,30.870001,2000000,30.870001,30.870001 +1954-08-25,30.65,30.65,30.65,30.65,2280000,30.65,30.65 +1954-08-26,30.57,30.57,30.57,30.57,2060000,30.57,30.57 +1954-08-27,30.66,30.66,30.66,30.66,1740000,30.66,30.66 +1954-08-30,30.35,30.35,30.35,30.35,1950000,30.35,30.35 +1954-08-31,29.83,29.83,29.83,29.83,2640000,29.83,29.83 +1954-09-01,30.040001,30.040001,30.040001,30.040001,1790000,30.040001,30.040001 +1954-09-02,30.27,30.27,30.27,30.27,1600000,30.27,30.27 +1954-09-03,30.5,30.5,30.5,30.5,1630000,30.5,30.5 +1954-09-07,30.66,30.66,30.66,30.66,1860000,30.66,30.66 +1954-09-08,30.68,30.68,30.68,30.68,1970000,30.68,30.68 +1954-09-09,30.73,30.73,30.73,30.73,1700000,30.73,30.73 +1954-09-10,30.84,30.84,30.84,30.84,1870000,30.84,30.84 +1954-09-13,31.120001,31.120001,31.120001,31.120001,2030000,31.120001,31.120001 +1954-09-14,31.280001,31.280001,31.280001,31.280001,2120000,31.280001,31.280001 +1954-09-15,31.290001,31.290001,31.290001,31.290001,2110000,31.290001,31.290001 +1954-09-16,31.459999,31.459999,31.459999,31.459999,1880000,31.459999,31.459999 +1954-09-17,31.709999,31.709999,31.709999,31.709999,2250000,31.709999,31.709999 +1954-09-20,31.57,31.57,31.57,31.57,2060000,31.57,31.57 +1954-09-21,31.790001,31.790001,31.790001,31.790001,1770000,31.790001,31.790001 +1954-09-22,32,32,32,32,2260000,32,32 +1954-09-23,32.18,32.18,32.18,32.18,2340000,32.18,32.18 +1954-09-24,32.400002,32.400002,32.400002,32.400002,2340000,32.400002,32.400002 +1954-09-27,32.529999,32.529999,32.529999,32.529999,2190000,32.529999,32.529999 +1954-09-28,32.689999,32.689999,32.689999,32.689999,1800000,32.689999,32.689999 +1954-09-29,32.5,32.5,32.5,32.5,1810000,32.5,32.5 +1954-09-30,32.310001,32.310001,32.310001,32.310001,1840000,32.310001,32.310001 +1954-10-01,32.290001,32.290001,32.290001,32.290001,1850000,32.290001,32.290001 +1954-10-04,32.470001,32.470001,32.470001,32.470001,2000000,32.470001,32.470001 +1954-10-05,32.630001,32.630001,32.630001,32.630001,2300000,32.630001,32.630001 +1954-10-06,32.759998,32.759998,32.759998,32.759998,2570000,32.759998,32.759998 +1954-10-07,32.689999,32.689999,32.689999,32.689999,1810000,32.689999,32.689999 +1954-10-08,32.669998,32.669998,32.669998,32.669998,2120000,32.669998,32.669998 +1954-10-11,32.41,32.41,32.41,32.41,2100000,32.41,32.41 +1954-10-12,32.279999,32.279999,32.279999,32.279999,1620000,32.279999,32.279999 +1954-10-13,32.27,32.27,32.27,32.27,2070000,32.27,32.27 +1954-10-14,31.879999,31.879999,31.879999,31.879999,2540000,31.879999,31.879999 +1954-10-15,31.709999,31.709999,31.709999,31.709999,2250000,31.709999,31.709999 +1954-10-18,31.83,31.83,31.83,31.83,1790000,31.83,31.83 +1954-10-19,31.91,31.91,31.91,31.91,1900000,31.91,31.91 +1954-10-20,32.169998,32.169998,32.169998,32.169998,2380000,32.169998,32.169998 +1954-10-21,32.130001,32.130001,32.130001,32.130001,2320000,32.130001,32.130001 +1954-10-22,32.130001,32.130001,32.130001,32.130001,2080000,32.130001,32.130001 +1954-10-25,31.959999,31.959999,31.959999,31.959999,2340000,31.959999,31.959999 +1954-10-26,31.940001,31.940001,31.940001,31.940001,2010000,31.940001,31.940001 +1954-10-27,32.02,32.02,32.02,32.02,2030000,32.02,32.02 +1954-10-28,31.879999,31.879999,31.879999,31.879999,2190000,31.879999,31.879999 +1954-10-29,31.68,31.68,31.68,31.68,1900000,31.68,31.68 +1954-11-01,31.790001,31.790001,31.790001,31.790001,1790000,31.790001,31.790001 +1954-11-03,32.439999,32.439999,32.439999,32.439999,2700000,32.439999,32.439999 +1954-11-04,32.82,32.82,32.82,32.82,3140000,32.82,32.82 +1954-11-05,32.709999,32.709999,32.709999,32.709999,2950000,32.709999,32.709999 +1954-11-08,33.02,33.02,33.02,33.02,3180000,33.02,33.02 +1954-11-09,33.150002,33.150002,33.150002,33.150002,3240000,33.150002,33.150002 +1954-11-10,33.18,33.18,33.18,33.18,2070000,33.18,33.18 +1954-11-11,33.470001,33.470001,33.470001,33.470001,2960000,33.470001,33.470001 +1954-11-12,33.540001,33.540001,33.540001,33.540001,3720000,33.540001,33.540001 +1954-11-15,33.470001,33.470001,33.470001,33.470001,3080000,33.470001,33.470001 +1954-11-16,33.57,33.57,33.57,33.57,3260000,33.57,33.57 +1954-11-17,33.630001,33.630001,33.630001,33.630001,3830000,33.630001,33.630001 +1954-11-18,33.439999,33.439999,33.439999,33.439999,3530000,33.439999,33.439999 +1954-11-19,33.450001,33.450001,33.450001,33.450001,3130000,33.450001,33.450001 +1954-11-22,33.580002,33.580002,33.580002,33.580002,3000000,33.580002,33.580002 +1954-11-23,34.029999,34.029999,34.029999,34.029999,3690000,34.029999,34.029999 +1954-11-24,34.220001,34.220001,34.220001,34.220001,3990000,34.220001,34.220001 +1954-11-26,34.549999,34.549999,34.549999,34.549999,3010000,34.549999,34.549999 +1954-11-29,34.540001,34.540001,34.540001,34.540001,3300000,34.540001,34.540001 +1954-11-30,34.240002,34.240002,34.240002,34.240002,3440000,34.240002,34.240002 +1954-12-01,33.990002,33.990002,33.990002,33.990002,3100000,33.990002,33.990002 +1954-12-02,34.18,34.18,34.18,34.18,3190000,34.18,34.18 +1954-12-03,34.490002,34.490002,34.490002,34.490002,3790000,34.490002,34.490002 +1954-12-06,34.759998,34.759998,34.759998,34.759998,3960000,34.759998,34.759998 +1954-12-07,34.919998,34.919998,34.919998,34.919998,3820000,34.919998,34.919998 +1954-12-08,34.860001,34.860001,34.860001,34.860001,4150000,34.860001,34.860001 +1954-12-09,34.689999,34.689999,34.689999,34.689999,3300000,34.689999,34.689999 +1954-12-10,34.560001,34.560001,34.560001,34.560001,3250000,34.560001,34.560001 +1954-12-13,34.59,34.59,34.59,34.59,2750000,34.59,34.59 +1954-12-14,34.349998,34.349998,34.349998,34.349998,2650000,34.349998,34.349998 +1954-12-15,34.560001,34.560001,34.560001,34.560001,2740000,34.560001,34.560001 +1954-12-16,34.93,34.93,34.93,34.93,3390000,34.93,34.93 +1954-12-17,35.919998,35.919998,35.919998,35.919998,3730000,35.919998,35.919998 +1954-12-20,35.330002,35.330002,35.330002,35.330002,3770000,35.330002,35.330002 +1954-12-21,35.380001,35.380001,35.380001,35.380001,3630000,35.380001,35.380001 +1954-12-22,35.34,35.34,35.34,35.34,3460000,35.34,35.34 +1954-12-23,35.369999,35.369999,35.369999,35.369999,3310000,35.369999,35.369999 +1954-12-27,35.07,35.07,35.07,35.07,2970000,35.07,35.07 +1954-12-28,35.43,35.43,35.43,35.43,3660000,35.43,35.43 +1954-12-29,35.740002,35.740002,35.740002,35.740002,4430000,35.740002,35.740002 +1954-12-30,35.740002,35.740002,35.740002,35.740002,3590000,35.740002,35.740002 +1954-12-31,35.98,35.98,35.98,35.98,3840000,35.98,35.98 +1955-01-03,36.75,36.75,36.75,36.75,4570000,36.75,36.75 +1955-01-04,36.419998,36.419998,36.419998,36.419998,4420000,36.419998,36.419998 +1955-01-05,35.52,35.52,35.52,35.52,4640000,35.52,35.52 +1955-01-06,35.040001,35.040001,35.040001,35.040001,5300000,35.040001,35.040001 +1955-01-07,35.330002,35.330002,35.330002,35.330002,4030000,35.330002,35.330002 +1955-01-10,35.790001,35.790001,35.790001,35.790001,4300000,35.790001,35.790001 +1955-01-11,35.68,35.68,35.68,35.68,3680000,35.68,35.68 +1955-01-12,35.580002,35.580002,35.580002,35.580002,3400000,35.580002,35.580002 +1955-01-13,35.43,35.43,35.43,35.43,3350000,35.43,35.43 +1955-01-14,35.279999,35.279999,35.279999,35.279999,2630000,35.279999,35.279999 +1955-01-17,34.580002,34.580002,34.580002,34.580002,3360000,34.580002,34.580002 +1955-01-18,34.799999,34.799999,34.799999,34.799999,3020000,34.799999,34.799999 +1955-01-19,34.959999,34.959999,34.959999,34.959999,2760000,34.959999,34.959999 +1955-01-20,35.130001,35.130001,35.130001,35.130001,2210000,35.130001,35.130001 +1955-01-21,35.439999,35.439999,35.439999,35.439999,2690000,35.439999,35.439999 +1955-01-24,35.52,35.52,35.52,35.52,2910000,35.52,35.52 +1955-01-25,35.509998,35.509998,35.509998,35.509998,3230000,35.509998,35.509998 +1955-01-26,35.950001,35.950001,35.950001,35.950001,3860000,35.950001,35.950001 +1955-01-27,35.990002,35.990002,35.990002,35.990002,3500000,35.990002,35.990002 +1955-01-28,36.189999,36.189999,36.189999,36.189999,3290000,36.189999,36.189999 +1955-01-31,36.630001,36.630001,36.630001,36.630001,3500000,36.630001,36.630001 +1955-02-01,36.720001,36.720001,36.720001,36.720001,3320000,36.720001,36.720001 +1955-02-02,36.610001,36.610001,36.610001,36.610001,3210000,36.610001,36.610001 +1955-02-03,36.439999,36.439999,36.439999,36.439999,2890000,36.439999,36.439999 +1955-02-04,36.959999,36.959999,36.959999,36.959999,3370000,36.959999,36.959999 +1955-02-07,36.959999,36.959999,36.959999,36.959999,3610000,36.959999,36.959999 +1955-02-08,36.459999,36.459999,36.459999,36.459999,3400000,36.459999,36.459999 +1955-02-09,36.75,36.75,36.75,36.75,3360000,36.75,36.75 +1955-02-10,37.080002,37.080002,37.080002,37.080002,3460000,37.080002,37.080002 +1955-02-11,37.150002,37.150002,37.150002,37.150002,3260000,37.150002,37.150002 +1955-02-14,36.889999,36.889999,36.889999,36.889999,2950000,36.889999,36.889999 +1955-02-15,36.889999,36.889999,36.889999,36.889999,3510000,36.889999,36.889999 +1955-02-16,36.77,36.77,36.77,36.77,3660000,36.77,36.77 +1955-02-17,36.84,36.84,36.84,36.84,3030000,36.84,36.84 +1955-02-18,36.889999,36.889999,36.889999,36.889999,3660000,36.889999,36.889999 +1955-02-21,36.849998,36.849998,36.849998,36.849998,3010000,36.849998,36.849998 +1955-02-23,36.82,36.82,36.82,36.82,3030000,36.82,36.82 +1955-02-24,36.619999,36.619999,36.619999,36.619999,2920000,36.619999,36.619999 +1955-02-25,36.57,36.57,36.57,36.57,2540000,36.57,36.57 +1955-02-28,36.759998,36.759998,36.759998,36.759998,2620000,36.759998,36.759998 +1955-03-01,36.830002,36.830002,36.830002,36.830002,2830000,36.830002,36.830002 +1955-03-02,37.150002,37.150002,37.150002,37.150002,3370000,37.150002,37.150002 +1955-03-03,37.290001,37.290001,37.290001,37.290001,3330000,37.290001,37.290001 +1955-03-04,37.52,37.52,37.52,37.52,2770000,37.52,37.52 +1955-03-07,37.279999,37.279999,37.279999,37.279999,2630000,37.279999,37.279999 +1955-03-08,36.580002,36.580002,36.580002,36.580002,3160000,36.580002,36.580002 +1955-03-09,36.220001,36.220001,36.220001,36.220001,3590000,36.220001,36.220001 +1955-03-10,36.450001,36.450001,36.450001,36.450001,2760000,36.450001,36.450001 +1955-03-11,35.82,35.82,35.82,35.82,3040000,35.82,35.82 +1955-03-14,34.959999,34.959999,34.959999,34.959999,4220000,34.959999,34.959999 +1955-03-15,35.709999,35.709999,35.709999,35.709999,3160000,35.709999,35.709999 +1955-03-16,35.98,35.98,35.98,35.98,2900000,35.98,35.98 +1955-03-17,36.119999,36.119999,36.119999,36.119999,2200000,36.119999,36.119999 +1955-03-18,36.18,36.18,36.18,36.18,2050000,36.18,36.18 +1955-03-21,35.950001,35.950001,35.950001,35.950001,2020000,35.950001,35.950001 +1955-03-22,36.169998,36.169998,36.169998,36.169998,1910000,36.169998,36.169998 +1955-03-23,36.639999,36.639999,36.639999,36.639999,2730000,36.639999,36.639999 +1955-03-24,36.93,36.93,36.93,36.93,3170000,36.93,36.93 +1955-03-25,36.959999,36.959999,36.959999,36.959999,2540000,36.959999,36.959999 +1955-03-28,36.830002,36.830002,36.830002,36.830002,2540000,36.830002,36.830002 +1955-03-29,36.849998,36.849998,36.849998,36.849998,2770000,36.849998,36.849998 +1955-03-30,36.52,36.52,36.52,36.52,3410000,36.52,36.52 +1955-03-31,36.580002,36.580002,36.580002,36.580002,2680000,36.580002,36.580002 +1955-04-01,36.950001,36.950001,36.950001,36.950001,2660000,36.950001,36.950001 +1955-04-04,36.830002,36.830002,36.830002,36.830002,2500000,36.830002,36.830002 +1955-04-05,36.98,36.98,36.98,36.98,2100000,36.98,36.98 +1955-04-06,37.169998,37.169998,37.169998,37.169998,2500000,37.169998,37.169998 +1955-04-07,37.34,37.34,37.34,37.34,2330000,37.34,37.34 +1955-04-11,37.439999,37.439999,37.439999,37.439999,2680000,37.439999,37.439999 +1955-04-12,37.66,37.66,37.66,37.66,2770000,37.66,37.66 +1955-04-13,37.709999,37.709999,37.709999,37.709999,2820000,37.709999,37.709999 +1955-04-14,37.790001,37.790001,37.790001,37.790001,2890000,37.790001,37.790001 +1955-04-15,37.959999,37.959999,37.959999,37.959999,3180000,37.959999,37.959999 +1955-04-18,38.27,38.27,38.27,38.27,3080000,38.27,38.27 +1955-04-19,38.220001,38.220001,38.220001,38.220001,2700000,38.220001,38.220001 +1955-04-20,38.279999,38.279999,38.279999,38.279999,3090000,38.279999,38.279999 +1955-04-21,38.32,38.32,38.32,38.32,2810000,38.32,38.32 +1955-04-22,38.009998,38.009998,38.009998,38.009998,2800000,38.009998,38.009998 +1955-04-25,38.110001,38.110001,38.110001,38.110001,2720000,38.110001,38.110001 +1955-04-26,38.310001,38.310001,38.310001,38.310001,2720000,38.310001,38.310001 +1955-04-27,38.110001,38.110001,38.110001,38.110001,2660000,38.110001,38.110001 +1955-04-28,37.68,37.68,37.68,37.68,2550000,37.68,37.68 +1955-04-29,37.959999,37.959999,37.959999,37.959999,2230000,37.959999,37.959999 +1955-05-02,38.040001,38.040001,38.040001,38.040001,2220000,38.040001,38.040001 +1955-05-03,37.700001,37.700001,37.700001,37.700001,2630000,37.700001,37.700001 +1955-05-04,37.639999,37.639999,37.639999,37.639999,2220000,37.639999,37.639999 +1955-05-05,37.82,37.82,37.82,37.82,2270000,37.82,37.82 +1955-05-06,37.889999,37.889999,37.889999,37.889999,2250000,37.889999,37.889999 +1955-05-09,37.93,37.93,37.93,37.93,2090000,37.93,37.93 +1955-05-10,37.849998,37.849998,37.849998,37.849998,2150000,37.849998,37.849998 +1955-05-11,37.419998,37.419998,37.419998,37.419998,2120000,37.419998,37.419998 +1955-05-12,37.200001,37.200001,37.200001,37.200001,2830000,37.200001,37.200001 +1955-05-13,37.439999,37.439999,37.439999,37.439999,1860000,37.439999,37.439999 +1955-05-16,37.02,37.02,37.02,37.02,2160000,37.02,37.02 +1955-05-17,36.970001,36.970001,36.970001,36.970001,1900000,36.970001,36.970001 +1955-05-18,37.279999,37.279999,37.279999,37.279999,2010000,37.279999,37.279999 +1955-05-19,37.490002,37.490002,37.490002,37.490002,2380000,37.490002,37.490002 +1955-05-20,37.740002,37.740002,37.740002,37.740002,2240000,37.740002,37.740002 +1955-05-23,37.48,37.48,37.48,37.48,1900000,37.48,37.48 +1955-05-24,37.459999,37.459999,37.459999,37.459999,1650000,37.459999,37.459999 +1955-05-25,37.599998,37.599998,37.599998,37.599998,2100000,37.599998,37.599998 +1955-05-26,37.849998,37.849998,37.849998,37.849998,2260000,37.849998,37.849998 +1955-05-27,37.93,37.93,37.93,37.93,2220000,37.93,37.93 +1955-05-31,37.91,37.91,37.91,37.91,1990000,37.91,37.91 +1955-06-01,37.959999,37.959999,37.959999,37.959999,2510000,37.959999,37.959999 +1955-06-02,38.009998,38.009998,38.009998,38.009998,2610000,38.009998,38.009998 +1955-06-03,38.369999,38.369999,38.369999,38.369999,2590000,38.369999,38.369999 +1955-06-06,39.689999,39.689999,39.689999,39.689999,2560000,39.689999,39.689999 +1955-06-07,39.959999,39.959999,39.959999,39.959999,3230000,39.959999,39.959999 +1955-06-08,39.220001,39.220001,39.220001,39.220001,3300000,39.220001,39.220001 +1955-06-09,39.009998,39.009998,39.009998,39.009998,2960000,39.009998,39.009998 +1955-06-10,39.25,39.25,39.25,39.25,2470000,39.25,39.25 +1955-06-13,39.619999,39.619999,39.619999,39.619999,2770000,39.619999,39.619999 +1955-06-14,39.669998,39.669998,39.669998,39.669998,2860000,39.669998,39.669998 +1955-06-15,39.889999,39.889999,39.889999,39.889999,2650000,39.889999,39.889999 +1955-06-16,39.959999,39.959999,39.959999,39.959999,2760000,39.959999,39.959999 +1955-06-17,40.099998,40.099998,40.099998,40.099998,2340000,40.099998,40.099998 +1955-06-20,40.139999,40.139999,40.139999,40.139999,2490000,40.139999,40.139999 +1955-06-21,40.509998,40.509998,40.509998,40.509998,2720000,40.509998,40.509998 +1955-06-22,40.599998,40.599998,40.599998,40.599998,3010000,40.599998,40.599998 +1955-06-23,40.75,40.75,40.75,40.75,2900000,40.75,40.75 +1955-06-24,40.959999,40.959999,40.959999,40.959999,2410000,40.959999,40.959999 +1955-06-27,40.990002,40.990002,40.990002,40.990002,2250000,40.990002,40.990002 +1955-06-28,40.77,40.77,40.77,40.77,2180000,40.77,40.77 +1955-06-29,40.790001,40.790001,40.790001,40.790001,2180000,40.790001,40.790001 +1955-06-30,41.029999,41.029999,41.029999,41.029999,2370000,41.029999,41.029999 +1955-07-01,41.189999,41.189999,41.189999,41.189999,2540000,41.189999,41.189999 +1955-07-05,41.689999,41.689999,41.689999,41.689999,2680000,41.689999,41.689999 +1955-07-06,43.18,43.18,43.18,43.18,3140000,43.18,43.18 +1955-07-07,42.580002,42.580002,42.580002,42.580002,3300000,42.580002,42.580002 +1955-07-08,42.639999,42.639999,42.639999,42.639999,2450000,42.639999,42.639999 +1955-07-11,42.75,42.75,42.75,42.75,2420000,42.75,42.75 +1955-07-12,42.75,42.75,42.75,42.75,2630000,42.75,42.75 +1955-07-13,42.240002,42.240002,42.240002,42.240002,2360000,42.240002,42.240002 +1955-07-14,42.25,42.25,42.25,42.25,1980000,42.25,42.25 +1955-07-15,42.400002,42.400002,42.400002,42.400002,2230000,42.400002,42.400002 +1955-07-18,42.360001,42.360001,42.360001,42.360001,2160000,42.360001,42.360001 +1955-07-19,42.099998,42.099998,42.099998,42.099998,2300000,42.099998,42.099998 +1955-07-20,42.23,42.23,42.23,42.23,2080000,42.23,42.23 +1955-07-21,42.639999,42.639999,42.639999,42.639999,2530000,42.639999,42.639999 +1955-07-22,43,43,43,43,2500000,43,43 +1955-07-25,43.48,43.48,43.48,43.48,2500000,43.48,43.48 +1955-07-26,43.580002,43.580002,43.580002,43.580002,2340000,43.580002,43.580002 +1955-07-27,43.759998,43.759998,43.759998,43.759998,2170000,43.759998,43.759998 +1955-07-28,43.5,43.5,43.5,43.5,2090000,43.5,43.5 +1955-07-29,43.52,43.52,43.52,43.52,2070000,43.52,43.52 +1955-08-01,42.93,42.93,42.93,42.93,2190000,42.93,42.93 +1955-08-02,43.029999,43.029999,43.029999,43.029999,2260000,43.029999,43.029999 +1955-08-03,43.09,43.09,43.09,43.09,2190000,43.09,43.09 +1955-08-04,42.360001,42.360001,42.360001,42.360001,2210000,42.360001,42.360001 +1955-08-05,42.560001,42.560001,42.560001,42.560001,1690000,42.560001,42.560001 +1955-08-08,42.310001,42.310001,42.310001,42.310001,1730000,42.310001,42.310001 +1955-08-09,41.75,41.75,41.75,41.75,2240000,41.75,41.75 +1955-08-10,41.740002,41.740002,41.740002,41.740002,1580000,41.740002,41.740002 +1955-08-11,42.130001,42.130001,42.130001,42.130001,1620000,42.130001,42.130001 +1955-08-12,42.209999,42.209999,42.209999,42.209999,1530000,42.209999,42.209999 +1955-08-15,42.169998,42.169998,42.169998,42.169998,1230000,42.169998,42.169998 +1955-08-16,41.860001,41.860001,41.860001,41.860001,1520000,41.860001,41.860001 +1955-08-17,41.900002,41.900002,41.900002,41.900002,1570000,41.900002,41.900002 +1955-08-18,41.84,41.84,41.84,41.84,1560000,41.84,41.84 +1955-08-19,42.02,42.02,42.02,42.02,1400000,42.02,42.02 +1955-08-22,41.98,41.98,41.98,41.98,1430000,41.98,41.98 +1955-08-23,42.549999,42.549999,42.549999,42.549999,1890000,42.549999,42.549999 +1955-08-24,42.610001,42.610001,42.610001,42.610001,2140000,42.610001,42.610001 +1955-08-25,42.799999,42.799999,42.799999,42.799999,2120000,42.799999,42.799999 +1955-08-26,42.990002,42.990002,42.990002,42.990002,2200000,42.990002,42.990002 +1955-08-29,42.959999,42.959999,42.959999,42.959999,1910000,42.959999,42.959999 +1955-08-30,42.919998,42.919998,42.919998,42.919998,1740000,42.919998,42.919998 +1955-08-31,43.18,43.18,43.18,43.18,1850000,43.18,43.18 +1955-09-01,43.369999,43.369999,43.369999,43.369999,1860000,43.369999,43.369999 +1955-09-02,43.599998,43.599998,43.599998,43.599998,1700000,43.599998,43.599998 +1955-09-06,43.860001,43.860001,43.860001,43.860001,2360000,43.860001,43.860001 +1955-09-07,43.849998,43.849998,43.849998,43.849998,2380000,43.849998,43.849998 +1955-09-08,43.880001,43.880001,43.880001,43.880001,2470000,43.880001,43.880001 +1955-09-09,43.889999,43.889999,43.889999,43.889999,2480000,43.889999,43.889999 +1955-09-12,44.189999,44.189999,44.189999,44.189999,2520000,44.189999,44.189999 +1955-09-13,44.799999,44.799999,44.799999,44.799999,2580000,44.799999,44.799999 +1955-09-14,44.990002,44.990002,44.990002,44.990002,2570000,44.990002,44.990002 +1955-09-15,44.75,44.75,44.75,44.75,2890000,44.75,44.75 +1955-09-16,45.09,45.09,45.09,45.09,2540000,45.09,45.09 +1955-09-19,45.16,45.16,45.16,45.16,2390000,45.16,45.16 +1955-09-20,45.130001,45.130001,45.130001,45.130001,2090000,45.130001,45.130001 +1955-09-21,45.389999,45.389999,45.389999,45.389999,2460000,45.389999,45.389999 +1955-09-22,45.389999,45.389999,45.389999,45.389999,2550000,45.389999,45.389999 +1955-09-23,45.630001,45.630001,45.630001,45.630001,2540000,45.630001,45.630001 +1955-09-26,42.610001,42.610001,42.610001,42.610001,7720000,42.610001,42.610001 +1955-09-27,43.580002,43.580002,43.580002,43.580002,5500000,43.580002,43.580002 +1955-09-28,44.310001,44.310001,44.310001,44.310001,3780000,44.310001,44.310001 +1955-09-29,44.029999,44.029999,44.029999,44.029999,2560000,44.029999,44.029999 +1955-09-30,43.669998,43.669998,43.669998,43.669998,2140000,43.669998,43.669998 +1955-10-03,42.490002,42.490002,42.490002,42.490002,2720000,42.490002,42.490002 +1955-10-04,42.82,42.82,42.82,42.82,2020000,42.82,42.82 +1955-10-05,42.990002,42.990002,42.990002,42.990002,1920000,42.990002,42.990002 +1955-10-06,42.700001,42.700001,42.700001,42.700001,1690000,42.700001,42.700001 +1955-10-07,42.380001,42.380001,42.380001,42.380001,2150000,42.380001,42.380001 +1955-10-10,41.150002,41.150002,41.150002,41.150002,3100000,41.150002,41.150002 +1955-10-11,40.799999,40.799999,40.799999,40.799999,3590000,40.799999,40.799999 +1955-10-12,41.52,41.52,41.52,41.52,1900000,41.52,41.52 +1955-10-13,41.389999,41.389999,41.389999,41.389999,1980000,41.389999,41.389999 +1955-10-14,41.220001,41.220001,41.220001,41.220001,1640000,41.220001,41.220001 +1955-10-17,41.349998,41.349998,41.349998,41.349998,1480000,41.349998,41.349998 +1955-10-18,41.650002,41.650002,41.650002,41.650002,1550000,41.650002,41.650002 +1955-10-19,42.07,42.07,42.07,42.07,1760000,42.07,42.07 +1955-10-20,42.59,42.59,42.59,42.59,2160000,42.59,42.59 +1955-10-21,42.59,42.59,42.59,42.59,1710000,42.59,42.59 +1955-10-24,42.91,42.91,42.91,42.91,1820000,42.91,42.91 +1955-10-25,42.630001,42.630001,42.630001,42.630001,1950000,42.630001,42.630001 +1955-10-26,42.290001,42.290001,42.290001,42.290001,1660000,42.290001,42.290001 +1955-10-27,42.34,42.34,42.34,42.34,1830000,42.34,42.34 +1955-10-28,42.369999,42.369999,42.369999,42.369999,1720000,42.369999,42.369999 +1955-10-31,42.34,42.34,42.34,42.34,1800000,42.34,42.34 +1955-11-01,42.279999,42.279999,42.279999,42.279999,1590000,42.279999,42.279999 +1955-11-02,42.349998,42.349998,42.349998,42.349998,1610000,42.349998,42.349998 +1955-11-03,43.240002,43.240002,43.240002,43.240002,2260000,43.240002,43.240002 +1955-11-04,43.959999,43.959999,43.959999,43.959999,2430000,43.959999,43.959999 +1955-11-07,44.150002,44.150002,44.150002,44.150002,2230000,44.150002,44.150002 +1955-11-09,44.610001,44.610001,44.610001,44.610001,2580000,44.610001,44.610001 +1955-11-10,44.720001,44.720001,44.720001,44.720001,2550000,44.720001,44.720001 +1955-11-11,45.240002,45.240002,45.240002,45.240002,2000000,45.240002,45.240002 +1955-11-14,46.41,46.41,46.41,46.41,2760000,46.41,46.41 +1955-11-15,46.209999,46.209999,46.209999,46.209999,2560000,46.209999,46.209999 +1955-11-16,45.91,45.91,45.91,45.91,2460000,45.91,45.91 +1955-11-17,45.59,45.59,45.59,45.59,2310000,45.59,45.59 +1955-11-18,45.540001,45.540001,45.540001,45.540001,2320000,45.540001,45.540001 +1955-11-21,45.220001,45.220001,45.220001,45.220001,1960000,45.220001,45.220001 +1955-11-22,45.66,45.66,45.66,45.66,2270000,45.66,45.66 +1955-11-23,45.720001,45.720001,45.720001,45.720001,2550000,45.720001,45.720001 +1955-11-25,45.68,45.68,45.68,45.68,2190000,45.68,45.68 +1955-11-28,45.380001,45.380001,45.380001,45.380001,2460000,45.380001,45.380001 +1955-11-29,45.560001,45.560001,45.560001,45.560001,2370000,45.560001,45.560001 +1955-11-30,45.509998,45.509998,45.509998,45.509998,2900000,45.509998,45.509998 +1955-12-01,45.349998,45.349998,45.349998,45.349998,2370000,45.349998,45.349998 +1955-12-02,45.439999,45.439999,45.439999,45.439999,2400000,45.439999,45.439999 +1955-12-05,45.700001,45.700001,45.700001,45.700001,2440000,45.700001,45.700001 +1955-12-06,45.700001,45.700001,45.700001,45.700001,2540000,45.700001,45.700001 +1955-12-07,45.549999,45.549999,45.549999,45.549999,2480000,45.549999,45.549999 +1955-12-08,45.82,45.82,45.82,45.82,2970000,45.82,45.82 +1955-12-09,45.889999,45.889999,45.889999,45.889999,2660000,45.889999,45.889999 +1955-12-12,45.419998,45.419998,45.419998,45.419998,2510000,45.419998,45.419998 +1955-12-13,45.450001,45.450001,45.450001,45.450001,2430000,45.450001,45.450001 +1955-12-14,45.07,45.07,45.07,45.07,2670000,45.07,45.07 +1955-12-15,45.060001,45.060001,45.060001,45.060001,2260000,45.060001,45.060001 +1955-12-16,45.130001,45.130001,45.130001,45.130001,2310000,45.130001,45.130001 +1955-12-19,45.02,45.02,45.02,45.02,2380000,45.02,45.02 +1955-12-20,44.950001,44.950001,44.950001,44.950001,2280000,44.950001,44.950001 +1955-12-21,45.84,45.84,45.84,45.84,2540000,45.84,45.84 +1955-12-22,45.41,45.41,45.41,45.41,2650000,45.41,45.41 +1955-12-23,45.5,45.5,45.5,45.5,2090000,45.5,45.5 +1955-12-27,45.220001,45.220001,45.220001,45.220001,2010000,45.220001,45.220001 +1955-12-28,45.049999,45.049999,45.049999,45.049999,1990000,45.049999,45.049999 +1955-12-29,45.150002,45.150002,45.150002,45.150002,2190000,45.150002,45.150002 +1955-12-30,45.48,45.48,45.48,45.48,2820000,45.48,45.48 +1956-01-03,45.16,45.16,45.16,45.16,2390000,45.16,45.16 +1956-01-04,45,45,45,45,2290000,45,45 +1956-01-05,44.950001,44.950001,44.950001,44.950001,2110000,44.950001,44.950001 +1956-01-06,45.139999,45.139999,45.139999,45.139999,2570000,45.139999,45.139999 +1956-01-09,44.509998,44.509998,44.509998,44.509998,2700000,44.509998,44.509998 +1956-01-10,44.16,44.16,44.16,44.16,2640000,44.16,44.16 +1956-01-11,44.380001,44.380001,44.380001,44.380001,2310000,44.380001,44.380001 +1956-01-12,44.75,44.75,44.75,44.75,2330000,44.75,44.75 +1956-01-13,44.669998,44.669998,44.669998,44.669998,2120000,44.669998,44.669998 +1956-01-16,44.139999,44.139999,44.139999,44.139999,2260000,44.139999,44.139999 +1956-01-17,44.470001,44.470001,44.470001,44.470001,2050000,44.470001,44.470001 +1956-01-18,44.169998,44.169998,44.169998,44.169998,2110000,44.169998,44.169998 +1956-01-19,43.720001,43.720001,43.720001,43.720001,2500000,43.720001,43.720001 +1956-01-20,43.220001,43.220001,43.220001,43.220001,2430000,43.220001,43.220001 +1956-01-23,43.110001,43.110001,43.110001,43.110001,2720000,43.110001,43.110001 +1956-01-24,43.650002,43.650002,43.650002,43.650002,2160000,43.650002,43.650002 +1956-01-25,43.720001,43.720001,43.720001,43.720001,1950000,43.720001,43.720001 +1956-01-26,43.459999,43.459999,43.459999,43.459999,1840000,43.459999,43.459999 +1956-01-27,43.349998,43.349998,43.349998,43.349998,1950000,43.349998,43.349998 +1956-01-30,43.5,43.5,43.5,43.5,1830000,43.5,43.5 +1956-01-31,43.82,43.82,43.82,43.82,1900000,43.82,43.82 +1956-02-01,44.029999,44.029999,44.029999,44.029999,2010000,44.029999,44.029999 +1956-02-02,44.220001,44.220001,44.220001,44.220001,1900000,44.220001,44.220001 +1956-02-03,44.779999,44.779999,44.779999,44.779999,2110000,44.779999,44.779999 +1956-02-06,44.810001,44.810001,44.810001,44.810001,2230000,44.810001,44.810001 +1956-02-07,44.599998,44.599998,44.599998,44.599998,2060000,44.599998,44.599998 +1956-02-08,44.16,44.16,44.16,44.16,2170000,44.16,44.16 +1956-02-09,43.66,43.66,43.66,43.66,2080000,43.66,43.66 +1956-02-10,43.639999,43.639999,43.639999,43.639999,1770000,43.639999,43.639999 +1956-02-13,43.580002,43.580002,43.580002,43.580002,1420000,43.580002,43.580002 +1956-02-14,43.419998,43.419998,43.419998,43.419998,1590000,43.419998,43.419998 +1956-02-15,44.040001,44.040001,44.040001,44.040001,3000000,44.040001,44.040001 +1956-02-16,43.82,43.82,43.82,43.82,1750000,43.82,43.82 +1956-02-17,44.52,44.52,44.52,44.52,2840000,44.52,44.52 +1956-02-20,44.450001,44.450001,44.450001,44.450001,2530000,44.450001,44.450001 +1956-02-21,44.560001,44.560001,44.560001,44.560001,2240000,44.560001,44.560001 +1956-02-23,44.950001,44.950001,44.950001,44.950001,2900000,44.950001,44.950001 +1956-02-24,45.32,45.32,45.32,45.32,2890000,45.32,45.32 +1956-02-27,45.27,45.27,45.27,45.27,2440000,45.27,45.27 +1956-02-28,45.43,45.43,45.43,45.43,2540000,45.43,45.43 +1956-02-29,45.34,45.34,45.34,45.34,3900000,45.34,45.34 +1956-03-01,45.540001,45.540001,45.540001,45.540001,2410000,45.540001,45.540001 +1956-03-02,45.810001,45.810001,45.810001,45.810001,2860000,45.810001,45.810001 +1956-03-05,46.060001,46.060001,46.060001,46.060001,3090000,46.060001,46.060001 +1956-03-06,46.040001,46.040001,46.040001,46.040001,2770000,46.040001,46.040001 +1956-03-07,46.009998,46.009998,46.009998,46.009998,2380000,46.009998,46.009998 +1956-03-08,46.119999,46.119999,46.119999,46.119999,2500000,46.119999,46.119999 +1956-03-09,46.700001,46.700001,46.700001,46.700001,3430000,46.700001,46.700001 +1956-03-12,47.130001,47.130001,47.130001,47.130001,3110000,47.130001,47.130001 +1956-03-13,47.060001,47.060001,47.060001,47.060001,2790000,47.060001,47.060001 +1956-03-14,47.529999,47.529999,47.529999,47.529999,3140000,47.529999,47.529999 +1956-03-15,47.990002,47.990002,47.990002,47.990002,3270000,47.990002,47.990002 +1956-03-16,48.139999,48.139999,48.139999,48.139999,3120000,48.139999,48.139999 +1956-03-19,48.59,48.59,48.59,48.59,2570000,48.59,48.59 +1956-03-20,48.869999,48.869999,48.869999,48.869999,2960000,48.869999,48.869999 +1956-03-21,48.23,48.23,48.23,48.23,2930000,48.23,48.23 +1956-03-22,48.720001,48.720001,48.720001,48.720001,2650000,48.720001,48.720001 +1956-03-23,48.830002,48.830002,48.830002,48.830002,2980000,48.830002,48.830002 +1956-03-26,48.619999,48.619999,48.619999,48.619999,2720000,48.619999,48.619999 +1956-03-27,48.25,48.25,48.25,48.25,2540000,48.25,48.25 +1956-03-28,48.509998,48.509998,48.509998,48.509998,2610000,48.509998,48.509998 +1956-03-29,48.48,48.48,48.48,48.48,3480000,48.48,48.48 +1956-04-02,48.700001,48.700001,48.700001,48.700001,3120000,48.700001,48.700001 +1956-04-03,48.529999,48.529999,48.529999,48.529999,2760000,48.529999,48.529999 +1956-04-04,48.799999,48.799999,48.799999,48.799999,2760000,48.799999,48.799999 +1956-04-05,48.57,48.57,48.57,48.57,2950000,48.57,48.57 +1956-04-06,48.849998,48.849998,48.849998,48.849998,2600000,48.849998,48.849998 +1956-04-09,48.610001,48.610001,48.610001,48.610001,2760000,48.610001,48.610001 +1956-04-10,47.93,47.93,47.93,47.93,2590000,47.93,47.93 +1956-04-11,48.310001,48.310001,48.310001,48.310001,2440000,48.310001,48.310001 +1956-04-12,48.02,48.02,48.02,48.02,2700000,48.02,48.02 +1956-04-13,47.950001,47.950001,47.950001,47.950001,2450000,47.950001,47.950001 +1956-04-16,47.959999,47.959999,47.959999,47.959999,2310000,47.959999,47.959999 +1956-04-17,47.93,47.93,47.93,47.93,2330000,47.93,47.93 +1956-04-18,47.740002,47.740002,47.740002,47.740002,2470000,47.740002,47.740002 +1956-04-19,47.57,47.57,47.57,47.57,2210000,47.57,47.57 +1956-04-20,47.759998,47.759998,47.759998,47.759998,2320000,47.759998,47.759998 +1956-04-23,47.650002,47.650002,47.650002,47.650002,2440000,47.650002,47.650002 +1956-04-24,47.259998,47.259998,47.259998,47.259998,2500000,47.259998,47.259998 +1956-04-25,47.09,47.09,47.09,47.09,2270000,47.09,47.09 +1956-04-26,47.490002,47.490002,47.490002,47.490002,2630000,47.490002,47.490002 +1956-04-27,47.990002,47.990002,47.990002,47.990002,2760000,47.990002,47.990002 +1956-04-30,48.380001,48.380001,48.380001,48.380001,2730000,48.380001,48.380001 +1956-05-01,48.16,48.16,48.16,48.16,2500000,48.16,48.16 +1956-05-02,48.169998,48.169998,48.169998,48.169998,2440000,48.169998,48.169998 +1956-05-03,48.34,48.34,48.34,48.34,2640000,48.34,48.34 +1956-05-04,48.509998,48.509998,48.509998,48.509998,2860000,48.509998,48.509998 +1956-05-07,48.220001,48.220001,48.220001,48.220001,2550000,48.220001,48.220001 +1956-05-08,48.02,48.02,48.02,48.02,2440000,48.02,48.02 +1956-05-09,47.939999,47.939999,47.939999,47.939999,2550000,47.939999,47.939999 +1956-05-10,47.16,47.16,47.16,47.16,2850000,47.16,47.16 +1956-05-11,47.119999,47.119999,47.119999,47.119999,2450000,47.119999,47.119999 +1956-05-14,46.860001,46.860001,46.860001,46.860001,2440000,46.860001,46.860001 +1956-05-15,46.369999,46.369999,46.369999,46.369999,2650000,46.369999,46.369999 +1956-05-16,46.049999,46.049999,46.049999,46.049999,2080000,46.049999,46.049999 +1956-05-17,46.610001,46.610001,46.610001,46.610001,1970000,46.610001,46.610001 +1956-05-18,46.389999,46.389999,46.389999,46.389999,2020000,46.389999,46.389999 +1956-05-21,45.990002,45.990002,45.990002,45.990002,1940000,45.990002,45.990002 +1956-05-22,45.259998,45.259998,45.259998,45.259998,2290000,45.259998,45.259998 +1956-05-23,45.02,45.02,45.02,45.02,2140000,45.02,45.02 +1956-05-24,44.599998,44.599998,44.599998,44.599998,2600000,44.599998,44.599998 +1956-05-25,44.619999,44.619999,44.619999,44.619999,2570000,44.619999,44.619999 +1956-05-28,44.099998,44.099998,44.099998,44.099998,2780000,44.099998,44.099998 +1956-05-29,45.110001,45.110001,45.110001,45.110001,2430000,45.110001,45.110001 +1956-05-31,45.200001,45.200001,45.200001,45.200001,2020000,45.200001,45.200001 +1956-06-01,45.580002,45.580002,45.580002,45.580002,1440000,45.580002,45.580002 +1956-06-04,45.849998,45.849998,45.849998,45.849998,1500000,45.849998,45.849998 +1956-06-05,45.860001,45.860001,45.860001,45.860001,1650000,45.860001,45.860001 +1956-06-06,45.630001,45.630001,45.630001,45.630001,1460000,45.630001,45.630001 +1956-06-07,45.990002,45.990002,45.990002,45.990002,1630000,45.990002,45.990002 +1956-06-08,45.139999,45.139999,45.139999,45.139999,3630000,45.139999,45.139999 +1956-06-11,45.709999,45.709999,45.709999,45.709999,2000000,45.709999,45.709999 +1956-06-12,46.360001,46.360001,46.360001,46.360001,1900000,46.360001,46.360001 +1956-06-13,46.419998,46.419998,46.419998,46.419998,1760000,46.419998,46.419998 +1956-06-14,46.310001,46.310001,46.310001,46.310001,1670000,46.310001,46.310001 +1956-06-15,46.369999,46.369999,46.369999,46.369999,1550000,46.369999,46.369999 +1956-06-18,46.169998,46.169998,46.169998,46.169998,1440000,46.169998,46.169998 +1956-06-19,46.220001,46.220001,46.220001,46.220001,1430000,46.220001,46.220001 +1956-06-20,46.41,46.41,46.41,46.41,1670000,46.41,46.41 +1956-06-21,46.73,46.73,46.73,46.73,1820000,46.73,46.73 +1956-06-22,46.59,46.59,46.59,46.59,1630000,46.59,46.59 +1956-06-25,46.41,46.41,46.41,46.41,1500000,46.41,46.41 +1956-06-26,46.720001,46.720001,46.720001,46.720001,1730000,46.720001,46.720001 +1956-06-27,47.07,47.07,47.07,47.07,2090000,47.07,47.07 +1956-06-28,47.130001,47.130001,47.130001,47.130001,1900000,47.130001,47.130001 +1956-06-29,46.970001,46.970001,46.970001,46.970001,1780000,46.970001,46.970001 +1956-07-02,46.93,46.93,46.93,46.93,1610000,46.93,46.93 +1956-07-03,47.32,47.32,47.32,47.32,1840000,47.32,47.32 +1956-07-05,47.799999,47.799999,47.799999,47.799999,2240000,47.799999,47.799999 +1956-07-06,48.040001,48.040001,48.040001,48.040001,2180000,48.040001,48.040001 +1956-07-09,48.25,48.25,48.25,48.25,2180000,48.25,48.25 +1956-07-10,48.540001,48.540001,48.540001,48.540001,2450000,48.540001,48.540001 +1956-07-11,48.689999,48.689999,48.689999,48.689999,2520000,48.689999,48.689999 +1956-07-12,48.580002,48.580002,48.580002,48.580002,2180000,48.580002,48.580002 +1956-07-13,48.720001,48.720001,48.720001,48.720001,2020000,48.720001,48.720001 +1956-07-16,49.139999,49.139999,49.139999,49.139999,2260000,49.139999,49.139999 +1956-07-17,49.310001,49.310001,49.310001,49.310001,2520000,49.310001,49.310001 +1956-07-18,49.299999,49.299999,49.299999,49.299999,2530000,49.299999,49.299999 +1956-07-19,49.32,49.32,49.32,49.32,1950000,49.32,49.32 +1956-07-20,49.349998,49.349998,49.349998,49.349998,2020000,49.349998,49.349998 +1956-07-23,49.330002,49.330002,49.330002,49.330002,1970000,49.330002,49.330002 +1956-07-24,49.330002,49.330002,49.330002,49.330002,2040000,49.330002,49.330002 +1956-07-25,49.439999,49.439999,49.439999,49.439999,2220000,49.439999,49.439999 +1956-07-26,49.48,49.48,49.48,49.48,2060000,49.48,49.48 +1956-07-27,49.080002,49.080002,49.080002,49.080002,2240000,49.080002,49.080002 +1956-07-30,49,49,49,49,2100000,49,49 +1956-07-31,49.389999,49.389999,49.389999,49.389999,2520000,49.389999,49.389999 +1956-08-01,49.619999,49.619999,49.619999,49.619999,2230000,49.619999,49.619999 +1956-08-02,49.639999,49.639999,49.639999,49.639999,2530000,49.639999,49.639999 +1956-08-03,49.639999,49.639999,49.639999,49.639999,2210000,49.639999,49.639999 +1956-08-06,48.959999,48.959999,48.959999,48.959999,2280000,48.959999,48.959999 +1956-08-07,49.16,49.16,49.16,49.16,2180000,49.16,49.16 +1956-08-08,49.360001,49.360001,49.360001,49.360001,2480000,49.360001,49.360001 +1956-08-09,49.32,49.32,49.32,49.32,2550000,49.32,49.32 +1956-08-10,49.09,49.09,49.09,49.09,2040000,49.09,49.09 +1956-08-13,48.580002,48.580002,48.580002,48.580002,1730000,48.580002,48.580002 +1956-08-14,48,48,48,48,1790000,48,48 +1956-08-15,48.990002,48.990002,48.990002,48.990002,2000000,48.990002,48.990002 +1956-08-16,48.880001,48.880001,48.880001,48.880001,1790000,48.880001,48.880001 +1956-08-17,48.82,48.82,48.82,48.82,1720000,48.82,48.82 +1956-08-20,48.25,48.25,48.25,48.25,1770000,48.25,48.25 +1956-08-21,47.889999,47.889999,47.889999,47.889999,2440000,47.889999,47.889999 +1956-08-22,47.419998,47.419998,47.419998,47.419998,1570000,47.419998,47.419998 +1956-08-23,48,48,48,48,1590000,48,48 +1956-08-24,47.950001,47.950001,47.950001,47.950001,1530000,47.950001,47.950001 +1956-08-27,47.66,47.66,47.66,47.66,1420000,47.66,47.66 +1956-08-28,47.57,47.57,47.57,47.57,1400000,47.57,47.57 +1956-08-29,47.360001,47.360001,47.360001,47.360001,1530000,47.360001,47.360001 +1956-08-30,46.939999,46.939999,46.939999,46.939999,2050000,46.939999,46.939999 +1956-08-31,47.509998,47.509998,47.509998,47.509998,1620000,47.509998,47.509998 +1956-09-04,47.889999,47.889999,47.889999,47.889999,1790000,47.889999,47.889999 +1956-09-05,48.02,48.02,48.02,48.02,2130000,48.02,48.02 +1956-09-06,48.099998,48.099998,48.099998,48.099998,1550000,48.099998,48.099998 +1956-09-07,47.810001,47.810001,47.810001,47.810001,1690000,47.810001,47.810001 +1956-09-10,47.560001,47.560001,47.560001,47.560001,1860000,47.560001,47.560001 +1956-09-11,47.380001,47.380001,47.380001,47.380001,1920000,47.380001,47.380001 +1956-09-12,47.049999,47.049999,47.049999,47.049999,1930000,47.049999,47.049999 +1956-09-13,46.09,46.09,46.09,46.09,2000000,46.09,46.09 +1956-09-14,47.209999,47.209999,47.209999,47.209999,2110000,47.209999,47.209999 +1956-09-17,47.099998,47.099998,47.099998,47.099998,1940000,47.099998,47.099998 +1956-09-18,46.790001,46.790001,46.790001,46.790001,2200000,46.790001,46.790001 +1956-09-19,46.240002,46.240002,46.240002,46.240002,2040000,46.240002,46.240002 +1956-09-20,46.209999,46.209999,46.209999,46.209999,2150000,46.209999,46.209999 +1956-09-21,46.580002,46.580002,46.580002,46.580002,2110000,46.580002,46.580002 +1956-09-24,46.400002,46.400002,46.400002,46.400002,1840000,46.400002,46.400002 +1956-09-25,45.75,45.75,45.75,45.75,2100000,45.75,45.75 +1956-09-26,45.82,45.82,45.82,45.82,2370000,45.82,45.82 +1956-09-27,45.599998,45.599998,45.599998,45.599998,1770000,45.599998,45.599998 +1956-09-28,45.349998,45.349998,45.349998,45.349998,1720000,45.349998,45.349998 +1956-10-01,44.700001,44.700001,44.700001,44.700001,2600000,44.700001,44.700001 +1956-10-02,45.52,45.52,45.52,45.52,2400000,45.52,45.52 +1956-10-03,46.279999,46.279999,46.279999,46.279999,2180000,46.279999,46.279999 +1956-10-04,46.290001,46.290001,46.290001,46.290001,1600000,46.290001,46.290001 +1956-10-05,46.450001,46.450001,46.450001,46.450001,1580000,46.450001,46.450001 +1956-10-08,46.43,46.43,46.43,46.43,1450000,46.43,46.43 +1956-10-09,46.200001,46.200001,46.200001,46.200001,1220000,46.200001,46.200001 +1956-10-10,46.84,46.84,46.84,46.84,1620000,46.84,46.84 +1956-10-11,46.810001,46.810001,46.810001,46.810001,1760000,46.810001,46.810001 +1956-10-12,47,47,47,47,1330000,47,47 +1956-10-15,46.860001,46.860001,46.860001,46.860001,1610000,46.860001,46.860001 +1956-10-16,46.619999,46.619999,46.619999,46.619999,1580000,46.619999,46.619999 +1956-10-17,46.259998,46.259998,46.259998,46.259998,1640000,46.259998,46.259998 +1956-10-18,46.34,46.34,46.34,46.34,1640000,46.34,46.34 +1956-10-19,46.240002,46.240002,46.240002,46.240002,1720000,46.240002,46.240002 +1956-10-22,46.23,46.23,46.23,46.23,1430000,46.23,46.23 +1956-10-23,46.119999,46.119999,46.119999,46.119999,1390000,46.119999,46.119999 +1956-10-24,45.93,45.93,45.93,45.93,1640000,45.93,45.93 +1956-10-25,45.849998,45.849998,45.849998,45.849998,1580000,45.849998,45.849998 +1956-10-26,46.27,46.27,46.27,46.27,1800000,46.27,46.27 +1956-10-29,46.400002,46.400002,46.400002,46.400002,2420000,46.400002,46.400002 +1956-10-30,46.369999,46.369999,46.369999,46.369999,1830000,46.369999,46.369999 +1956-10-31,45.580002,45.580002,45.580002,45.580002,2280000,45.580002,45.580002 +1956-11-01,46.52,46.52,46.52,46.52,1890000,46.52,46.52 +1956-11-02,46.98,46.98,46.98,46.98,2180000,46.98,46.98 +1956-11-05,47.599998,47.599998,47.599998,47.599998,2830000,47.599998,47.599998 +1956-11-07,47.110001,47.110001,47.110001,47.110001,2650000,47.110001,47.110001 +1956-11-08,46.73,46.73,46.73,46.73,1970000,46.73,46.73 +1956-11-09,46.34,46.34,46.34,46.34,1690000,46.34,46.34 +1956-11-12,46.490002,46.490002,46.490002,46.490002,1600000,46.490002,46.490002 +1956-11-13,46.27,46.27,46.27,46.27,2140000,46.27,46.27 +1956-11-14,46.009998,46.009998,46.009998,46.009998,2290000,46.009998,46.009998 +1956-11-15,45.720001,45.720001,45.720001,45.720001,2210000,45.720001,45.720001 +1956-11-16,45.740002,45.740002,45.740002,45.740002,1820000,45.740002,45.740002 +1956-11-19,45.290001,45.290001,45.290001,45.290001,2560000,45.290001,45.290001 +1956-11-20,44.889999,44.889999,44.889999,44.889999,2240000,44.889999,44.889999 +1956-11-21,44.669998,44.669998,44.669998,44.669998,2310000,44.669998,44.669998 +1956-11-23,45.139999,45.139999,45.139999,45.139999,1880000,45.139999,45.139999 +1956-11-26,44.869999,44.869999,44.869999,44.869999,2230000,44.869999,44.869999 +1956-11-27,44.91,44.91,44.91,44.91,2130000,44.91,44.91 +1956-11-28,44.43,44.43,44.43,44.43,2190000,44.43,44.43 +1956-11-29,44.380001,44.380001,44.380001,44.380001,2440000,44.380001,44.380001 +1956-11-30,45.080002,45.080002,45.080002,45.080002,2300000,45.080002,45.080002 +1956-12-03,45.98,45.98,45.98,45.98,2570000,45.98,45.98 +1956-12-04,45.84,45.84,45.84,45.84,2180000,45.84,45.84 +1956-12-05,46.389999,46.389999,46.389999,46.389999,2360000,46.389999,46.389999 +1956-12-06,46.810001,46.810001,46.810001,46.810001,2470000,46.810001,46.810001 +1956-12-07,47.040001,47.040001,47.040001,47.040001,2400000,47.040001,47.040001 +1956-12-10,46.799999,46.799999,46.799999,46.799999,2600000,46.799999,46.799999 +1956-12-11,46.48,46.48,46.48,46.48,2210000,46.48,46.48 +1956-12-12,46.130001,46.130001,46.130001,46.130001,2180000,46.130001,46.130001 +1956-12-13,46.5,46.5,46.5,46.5,2370000,46.5,46.5 +1956-12-14,46.540001,46.540001,46.540001,46.540001,2450000,46.540001,46.540001 +1956-12-17,46.540001,46.540001,46.540001,46.540001,2500000,46.540001,46.540001 +1956-12-18,46.540001,46.540001,46.540001,46.540001,2370000,46.540001,46.540001 +1956-12-19,46.43,46.43,46.43,46.43,1900000,46.43,46.43 +1956-12-20,46.07,46.07,46.07,46.07,2060000,46.07,46.07 +1956-12-21,46.369999,46.369999,46.369999,46.369999,2380000,46.369999,46.369999 +1956-12-26,46.389999,46.389999,46.389999,46.389999,2440000,46.389999,46.389999 +1956-12-27,46.349998,46.349998,46.349998,46.349998,2420000,46.349998,46.349998 +1956-12-28,46.560001,46.560001,46.560001,46.560001,2790000,46.560001,46.560001 +1956-12-31,46.669998,46.669998,46.669998,46.669998,3680000,46.669998,46.669998 +1957-01-02,46.200001,46.200001,46.200001,46.200001,1960000,46.200001,46.200001 +1957-01-03,46.599998,46.599998,46.599998,46.599998,2260000,46.599998,46.599998 +1957-01-04,46.66,46.66,46.66,46.66,2710000,46.66,46.66 +1957-01-07,46.419998,46.419998,46.419998,46.419998,2500000,46.419998,46.419998 +1957-01-08,46.25,46.25,46.25,46.25,2230000,46.25,46.25 +1957-01-09,46.16,46.16,46.16,46.16,2330000,46.16,46.16 +1957-01-10,46.27,46.27,46.27,46.27,2470000,46.27,46.27 +1957-01-11,46.18,46.18,46.18,46.18,2340000,46.18,46.18 +1957-01-14,45.860001,45.860001,45.860001,45.860001,2350000,45.860001,45.860001 +1957-01-15,45.18,45.18,45.18,45.18,2370000,45.18,45.18 +1957-01-16,45.23,45.23,45.23,45.23,2210000,45.23,45.23 +1957-01-17,45.220001,45.220001,45.220001,45.220001,2140000,45.220001,45.220001 +1957-01-18,44.639999,44.639999,44.639999,44.639999,2400000,44.639999,44.639999 +1957-01-21,44.400002,44.400002,44.400002,44.400002,2740000,44.400002,44.400002 +1957-01-22,44.529999,44.529999,44.529999,44.529999,1920000,44.529999,44.529999 +1957-01-23,44.869999,44.869999,44.869999,44.869999,1920000,44.869999,44.869999 +1957-01-24,45.029999,45.029999,45.029999,45.029999,1910000,45.029999,45.029999 +1957-01-25,44.82,44.82,44.82,44.82,2010000,44.82,44.82 +1957-01-28,44.490002,44.490002,44.490002,44.490002,1700000,44.490002,44.490002 +1957-01-29,44.709999,44.709999,44.709999,44.709999,1800000,44.709999,44.709999 +1957-01-30,44.91,44.91,44.91,44.91,1950000,44.91,44.91 +1957-01-31,44.720001,44.720001,44.720001,44.720001,1920000,44.720001,44.720001 +1957-02-01,44.619999,44.619999,44.619999,44.619999,1680000,44.619999,44.619999 +1957-02-04,44.529999,44.529999,44.529999,44.529999,1750000,44.529999,44.529999 +1957-02-05,43.889999,43.889999,43.889999,43.889999,2610000,43.889999,43.889999 +1957-02-06,43.82,43.82,43.82,43.82,2110000,43.82,43.82 +1957-02-07,43.619999,43.619999,43.619999,43.619999,1840000,43.619999,43.619999 +1957-02-08,43.32,43.32,43.32,43.32,2120000,43.32,43.32 +1957-02-11,42.57,42.57,42.57,42.57,2740000,42.57,42.57 +1957-02-12,42.389999,42.389999,42.389999,42.389999,2550000,42.389999,42.389999 +1957-02-13,43.040001,43.040001,43.040001,43.040001,2380000,43.040001,43.040001 +1957-02-14,42.990002,42.990002,42.990002,42.990002,2220000,42.990002,42.990002 +1957-02-15,43.509998,43.509998,43.509998,43.509998,2060000,43.509998,43.509998 +1957-02-18,43.459999,43.459999,43.459999,43.459999,1800000,43.459999,43.459999 +1957-02-19,43.490002,43.490002,43.490002,43.490002,1670000,43.490002,43.490002 +1957-02-20,43.630001,43.630001,43.630001,43.630001,1790000,43.630001,43.630001 +1957-02-21,43.48,43.48,43.48,43.48,1680000,43.48,43.48 +1957-02-25,43.380001,43.380001,43.380001,43.380001,1710000,43.380001,43.380001 +1957-02-26,43.450001,43.450001,43.450001,43.450001,1580000,43.450001,43.450001 +1957-02-27,43.41,43.41,43.41,43.41,1620000,43.41,43.41 +1957-02-28,43.259998,43.259998,43.259998,43.259998,1620000,43.259998,43.259998 +1957-03-01,43.740002,43.740002,43.740002,43.740002,1700000,43.740002,43.740002 +1957-03-04,44.060001,44.060001,44.060001,44.060001,1890000,44.060001,44.060001 +1957-03-05,44.220001,44.220001,44.220001,44.220001,1860000,44.220001,44.220001 +1957-03-06,44.23,44.23,44.23,44.23,1840000,44.23,44.23 +1957-03-07,44.209999,44.209999,44.209999,44.209999,1830000,44.209999,44.209999 +1957-03-08,44.07,44.07,44.07,44.07,1630000,44.07,44.07 +1957-03-11,43.779999,43.779999,43.779999,43.779999,1650000,43.779999,43.779999 +1957-03-12,43.75,43.75,43.75,43.75,1600000,43.75,43.75 +1957-03-13,44.040001,44.040001,44.040001,44.040001,1840000,44.040001,44.040001 +1957-03-14,44.07,44.07,44.07,44.07,1580000,44.07,44.07 +1957-03-15,44.049999,44.049999,44.049999,44.049999,1600000,44.049999,44.049999 +1957-03-18,43.849998,43.849998,43.849998,43.849998,1450000,43.849998,43.849998 +1957-03-19,44.040001,44.040001,44.040001,44.040001,1540000,44.040001,44.040001 +1957-03-20,44.099998,44.099998,44.099998,44.099998,1830000,44.099998,44.099998 +1957-03-21,44.110001,44.110001,44.110001,44.110001,1630000,44.110001,44.110001 +1957-03-22,44.060001,44.060001,44.060001,44.060001,1610000,44.060001,44.060001 +1957-03-25,43.880001,43.880001,43.880001,43.880001,1590000,43.880001,43.880001 +1957-03-26,43.91,43.91,43.91,43.91,1660000,43.91,43.91 +1957-03-27,44.09,44.09,44.09,44.09,1710000,44.09,44.09 +1957-03-28,44.18,44.18,44.18,44.18,1930000,44.18,44.18 +1957-03-29,44.110001,44.110001,44.110001,44.110001,1650000,44.110001,44.110001 +1957-04-01,44.139999,44.139999,44.139999,44.139999,1620000,44.139999,44.139999 +1957-04-02,44.419998,44.419998,44.419998,44.419998,2300000,44.419998,44.419998 +1957-04-03,44.540001,44.540001,44.540001,44.540001,2160000,44.540001,44.540001 +1957-04-04,44.439999,44.439999,44.439999,44.439999,1820000,44.439999,44.439999 +1957-04-05,44.490002,44.490002,44.490002,44.490002,1830000,44.490002,44.490002 +1957-04-08,44.389999,44.389999,44.389999,44.389999,1950000,44.389999,44.389999 +1957-04-09,44.790001,44.790001,44.790001,44.790001,2400000,44.790001,44.790001 +1957-04-10,44.98,44.98,44.98,44.98,2920000,44.98,44.98 +1957-04-11,44.98,44.98,44.98,44.98,2350000,44.98,44.98 +1957-04-12,44.98,44.98,44.98,44.98,2370000,44.98,44.98 +1957-04-15,44.950001,44.950001,44.950001,44.950001,2010000,44.950001,44.950001 +1957-04-16,45.02,45.02,45.02,45.02,1890000,45.02,45.02 +1957-04-17,45.080002,45.080002,45.080002,45.080002,2290000,45.080002,45.080002 +1957-04-18,45.41,45.41,45.41,45.41,2480000,45.41,45.41 +1957-04-22,45.48,45.48,45.48,45.48,2560000,45.48,45.48 +1957-04-23,45.650002,45.650002,45.650002,45.650002,2840000,45.650002,45.650002 +1957-04-24,45.720001,45.720001,45.720001,45.720001,2990000,45.720001,45.720001 +1957-04-25,45.560001,45.560001,45.560001,45.560001,2640000,45.560001,45.560001 +1957-04-26,45.5,45.5,45.5,45.5,2380000,45.5,45.5 +1957-04-29,45.73,45.73,45.73,45.73,2290000,45.73,45.73 +1957-04-30,45.740002,45.740002,45.740002,45.740002,2200000,45.740002,45.740002 +1957-05-01,46.02,46.02,46.02,46.02,2310000,46.02,46.02 +1957-05-02,46.389999,46.389999,46.389999,46.389999,2860000,46.389999,46.389999 +1957-05-03,46.34,46.34,46.34,46.34,2390000,46.34,46.34 +1957-05-06,46.27,46.27,46.27,46.27,2210000,46.27,46.27 +1957-05-07,46.130001,46.130001,46.130001,46.130001,2300000,46.130001,46.130001 +1957-05-08,46.310001,46.310001,46.310001,46.310001,2590000,46.310001,46.310001 +1957-05-09,46.360001,46.360001,46.360001,46.360001,2520000,46.360001,46.360001 +1957-05-10,46.59,46.59,46.59,46.59,2430000,46.59,46.59 +1957-05-13,46.880001,46.880001,46.880001,46.880001,2720000,46.880001,46.880001 +1957-05-14,46.669998,46.669998,46.669998,46.669998,2580000,46.669998,46.669998 +1957-05-15,46.830002,46.830002,46.830002,46.830002,2590000,46.830002,46.830002 +1957-05-16,47.02,47.02,47.02,47.02,2690000,47.02,47.02 +1957-05-17,47.150002,47.150002,47.150002,47.150002,2510000,47.150002,47.150002 +1957-05-20,47.349998,47.349998,47.349998,47.349998,2300000,47.349998,47.349998 +1957-05-21,47.330002,47.330002,47.330002,47.330002,2370000,47.330002,47.330002 +1957-05-22,47.139999,47.139999,47.139999,47.139999,2060000,47.139999,47.139999 +1957-05-23,47.150002,47.150002,47.150002,47.150002,2110000,47.150002,47.150002 +1957-05-24,47.209999,47.209999,47.209999,47.209999,2340000,47.209999,47.209999 +1957-05-27,46.779999,46.779999,46.779999,46.779999,2290000,46.779999,46.779999 +1957-05-28,46.689999,46.689999,46.689999,46.689999,2070000,46.689999,46.689999 +1957-05-29,47.110001,47.110001,47.110001,47.110001,2270000,47.110001,47.110001 +1957-05-31,47.43,47.43,47.43,47.43,2050000,47.43,47.43 +1957-06-03,47.369999,47.369999,47.369999,47.369999,2050000,47.369999,47.369999 +1957-06-04,47.279999,47.279999,47.279999,47.279999,2200000,47.279999,47.279999 +1957-06-05,47.27,47.27,47.27,47.27,1940000,47.27,47.27 +1957-06-06,47.799999,47.799999,47.799999,47.799999,2300000,47.799999,47.799999 +1957-06-07,47.849998,47.849998,47.849998,47.849998,2380000,47.849998,47.849998 +1957-06-10,47.900002,47.900002,47.900002,47.900002,2050000,47.900002,47.900002 +1957-06-11,47.939999,47.939999,47.939999,47.939999,2850000,47.939999,47.939999 +1957-06-12,48.049999,48.049999,48.049999,48.049999,2600000,48.049999,48.049999 +1957-06-13,48.139999,48.139999,48.139999,48.139999,2630000,48.139999,48.139999 +1957-06-14,48.150002,48.150002,48.150002,48.150002,2090000,48.150002,48.150002 +1957-06-17,48.240002,48.240002,48.240002,48.240002,2220000,48.240002,48.240002 +1957-06-18,48.040001,48.040001,48.040001,48.040001,2440000,48.040001,48.040001 +1957-06-19,47.720001,47.720001,47.720001,47.720001,2220000,47.720001,47.720001 +1957-06-20,47.43,47.43,47.43,47.43,2050000,47.43,47.43 +1957-06-21,47.150002,47.150002,47.150002,47.150002,1970000,47.150002,47.150002 +1957-06-24,46.779999,46.779999,46.779999,46.779999,2040000,46.779999,46.779999 +1957-06-25,47.150002,47.150002,47.150002,47.150002,2000000,47.150002,47.150002 +1957-06-26,47.09,47.09,47.09,47.09,1870000,47.09,47.09 +1957-06-27,47.259998,47.259998,47.259998,47.259998,1800000,47.259998,47.259998 +1957-06-28,47.369999,47.369999,47.369999,47.369999,1770000,47.369999,47.369999 +1957-07-01,47.43,47.43,47.43,47.43,1840000,47.43,47.43 +1957-07-02,47.900002,47.900002,47.900002,47.900002,2450000,47.900002,47.900002 +1957-07-03,48.459999,48.459999,48.459999,48.459999,2720000,48.459999,48.459999 +1957-07-05,48.689999,48.689999,48.689999,48.689999,2240000,48.689999,48.689999 +1957-07-08,48.900002,48.900002,48.900002,48.900002,2840000,48.900002,48.900002 +1957-07-09,48.900002,48.900002,48.900002,48.900002,2450000,48.900002,48.900002 +1957-07-10,49,49,49,49,2880000,49,49 +1957-07-11,48.860001,48.860001,48.860001,48.860001,2830000,48.860001,48.860001 +1957-07-12,49.080002,49.080002,49.080002,49.080002,2240000,49.080002,49.080002 +1957-07-15,49.130001,49.130001,49.130001,49.130001,2480000,49.130001,49.130001 +1957-07-16,48.880001,48.880001,48.880001,48.880001,2510000,48.880001,48.880001 +1957-07-17,48.580002,48.580002,48.580002,48.580002,2060000,48.580002,48.580002 +1957-07-18,48.529999,48.529999,48.529999,48.529999,2130000,48.529999,48.529999 +1957-07-19,48.580002,48.580002,48.580002,48.580002,1930000,48.580002,48.580002 +1957-07-22,48.470001,48.470001,48.470001,48.470001,1950000,48.470001,48.470001 +1957-07-23,48.560001,48.560001,48.560001,48.560001,1840000,48.560001,48.560001 +1957-07-24,48.610001,48.610001,48.610001,48.610001,1730000,48.610001,48.610001 +1957-07-25,48.610001,48.610001,48.610001,48.610001,1800000,48.610001,48.610001 +1957-07-26,48.450001,48.450001,48.450001,48.450001,1710000,48.450001,48.450001 +1957-07-29,47.919998,47.919998,47.919998,47.919998,1990000,47.919998,47.919998 +1957-07-30,47.919998,47.919998,47.919998,47.919998,1780000,47.919998,47.919998 +1957-07-31,47.91,47.91,47.91,47.91,1830000,47.91,47.91 +1957-08-01,47.790001,47.790001,47.790001,47.790001,1660000,47.790001,47.790001 +1957-08-02,47.68,47.68,47.68,47.68,1610000,47.68,47.68 +1957-08-05,47.259998,47.259998,47.259998,47.259998,1790000,47.259998,47.259998 +1957-08-06,46.669998,46.669998,46.669998,46.669998,1910000,46.669998,46.669998 +1957-08-07,47.029999,47.029999,47.029999,47.029999,2460000,47.029999,47.029999 +1957-08-08,46.900002,46.900002,46.900002,46.900002,1690000,46.900002,46.900002 +1957-08-09,46.919998,46.919998,46.919998,46.919998,1570000,46.919998,46.919998 +1957-08-12,46.330002,46.330002,46.330002,46.330002,1650000,46.330002,46.330002 +1957-08-13,46.299999,46.299999,46.299999,46.299999,1580000,46.299999,46.299999 +1957-08-14,45.73,45.73,45.73,45.73,2040000,45.73,45.73 +1957-08-15,45.75,45.75,45.75,45.75,2040000,45.75,45.75 +1957-08-16,45.830002,45.830002,45.830002,45.830002,1470000,45.830002,45.830002 +1957-08-19,44.91,44.91,44.91,44.91,2040000,44.91,44.91 +1957-08-20,45.290001,45.290001,45.290001,45.290001,2700000,45.290001,45.290001 +1957-08-21,45.490002,45.490002,45.490002,45.490002,1720000,45.490002,45.490002 +1957-08-22,45.16,45.16,45.16,45.16,1500000,45.16,45.16 +1957-08-23,44.509998,44.509998,44.509998,44.509998,1960000,44.509998,44.509998 +1957-08-26,43.889999,43.889999,43.889999,43.889999,2680000,43.889999,43.889999 +1957-08-27,44.610001,44.610001,44.610001,44.610001,2250000,44.610001,44.610001 +1957-08-28,44.639999,44.639999,44.639999,44.639999,1840000,44.639999,44.639999 +1957-08-29,44.459999,44.459999,44.459999,44.459999,1630000,44.459999,44.459999 +1957-08-30,45.220001,45.220001,45.220001,45.220001,1600000,45.220001,45.220001 +1957-09-03,45.439999,45.439999,45.439999,45.439999,1490000,45.439999,45.439999 +1957-09-04,45.049999,45.049999,45.049999,45.049999,1260000,45.049999,45.049999 +1957-09-05,44.82,44.82,44.82,44.82,1420000,44.82,44.82 +1957-09-06,44.68,44.68,44.68,44.68,1320000,44.68,44.68 +1957-09-09,44.279999,44.279999,44.279999,44.279999,1420000,44.279999,44.279999 +1957-09-10,43.869999,43.869999,43.869999,43.869999,1870000,43.869999,43.869999 +1957-09-11,44.259998,44.259998,44.259998,44.259998,2130000,44.259998,44.259998 +1957-09-12,44.82,44.82,44.82,44.82,2010000,44.82,44.82 +1957-09-13,44.799999,44.799999,44.799999,44.799999,1620000,44.799999,44.799999 +1957-09-16,44.580002,44.580002,44.580002,44.580002,1290000,44.580002,44.580002 +1957-09-17,44.639999,44.639999,44.639999,44.639999,1490000,44.639999,44.639999 +1957-09-18,44.689999,44.689999,44.689999,44.689999,1540000,44.689999,44.689999 +1957-09-19,44.400002,44.400002,44.400002,44.400002,1520000,44.400002,44.400002 +1957-09-20,43.689999,43.689999,43.689999,43.689999,2340000,43.689999,43.689999 +1957-09-23,42.689999,42.689999,42.689999,42.689999,3160000,42.689999,42.689999 +1957-09-24,42.98,42.98,42.98,42.98,2840000,42.98,42.98 +1957-09-25,42.98,42.98,42.98,42.98,2770000,42.98,42.98 +1957-09-26,42.57,42.57,42.57,42.57,2130000,42.57,42.57 +1957-09-27,42.549999,42.549999,42.549999,42.549999,1750000,42.549999,42.549999 +1957-09-30,42.419998,42.419998,42.419998,42.419998,1520000,42.419998,42.419998 +1957-10-01,42.759998,42.759998,42.759998,42.759998,1680000,42.759998,42.759998 +1957-10-02,43.099998,43.099998,43.099998,43.099998,1760000,43.099998,43.099998 +1957-10-03,43.139999,43.139999,43.139999,43.139999,1590000,43.139999,43.139999 +1957-10-04,42.790001,42.790001,42.790001,42.790001,1520000,42.790001,42.790001 +1957-10-07,42.220001,42.220001,42.220001,42.220001,2490000,42.220001,42.220001 +1957-10-08,41.950001,41.950001,41.950001,41.950001,3190000,41.950001,41.950001 +1957-10-09,41.990002,41.990002,41.990002,41.990002,2120000,41.990002,41.990002 +1957-10-10,40.959999,40.959999,40.959999,40.959999,3300000,40.959999,40.959999 +1957-10-11,40.939999,40.939999,40.939999,40.939999,4460000,40.939999,40.939999 +1957-10-14,41.240002,41.240002,41.240002,41.240002,2770000,41.240002,41.240002 +1957-10-15,41.669998,41.669998,41.669998,41.669998,2620000,41.669998,41.669998 +1957-10-16,41.330002,41.330002,41.330002,41.330002,2050000,41.330002,41.330002 +1957-10-17,40.650002,40.650002,40.650002,40.650002,3060000,40.650002,40.650002 +1957-10-18,40.330002,40.330002,40.330002,40.330002,2670000,40.330002,40.330002 +1957-10-21,39.150002,39.150002,39.150002,39.150002,4670000,39.150002,39.150002 +1957-10-22,38.98,38.98,38.98,38.98,5090000,38.98,38.98 +1957-10-23,40.73,40.73,40.73,40.73,4600000,40.73,40.73 +1957-10-24,40.709999,40.709999,40.709999,40.709999,4030000,40.709999,40.709999 +1957-10-25,40.59,40.59,40.59,40.59,2400000,40.59,40.59 +1957-10-28,40.419998,40.419998,40.419998,40.419998,1800000,40.419998,40.419998 +1957-10-29,40.689999,40.689999,40.689999,40.689999,1860000,40.689999,40.689999 +1957-10-30,41.02,41.02,41.02,41.02,2060000,41.02,41.02 +1957-10-31,41.060001,41.060001,41.060001,41.060001,2170000,41.060001,41.060001 +1957-11-01,40.439999,40.439999,40.439999,40.439999,2060000,40.439999,40.439999 +1957-11-04,40.369999,40.369999,40.369999,40.369999,2380000,40.369999,40.369999 +1957-11-06,40.43,40.43,40.43,40.43,2550000,40.43,40.43 +1957-11-07,40.669998,40.669998,40.669998,40.669998,2580000,40.669998,40.669998 +1957-11-08,40.189999,40.189999,40.189999,40.189999,2140000,40.189999,40.189999 +1957-11-11,40.18,40.18,40.18,40.18,1540000,40.18,40.18 +1957-11-12,39.599998,39.599998,39.599998,39.599998,2050000,39.599998,39.599998 +1957-11-13,39.549999,39.549999,39.549999,39.549999,2120000,39.549999,39.549999 +1957-11-14,39.439999,39.439999,39.439999,39.439999,2450000,39.439999,39.439999 +1957-11-15,40.369999,40.369999,40.369999,40.369999,3510000,40.369999,40.369999 +1957-11-18,40.040001,40.040001,40.040001,40.040001,2110000,40.040001,40.040001 +1957-11-19,39.810001,39.810001,39.810001,39.810001,2240000,39.810001,39.810001 +1957-11-20,39.919998,39.919998,39.919998,39.919998,2400000,39.919998,39.919998 +1957-11-21,40.48,40.48,40.48,40.48,2900000,40.48,40.48 +1957-11-22,40.869999,40.869999,40.869999,40.869999,2850000,40.869999,40.869999 +1957-11-25,41.18,41.18,41.18,41.18,2600000,41.18,41.18 +1957-11-26,40.09,40.09,40.09,40.09,3650000,40.09,40.09 +1957-11-27,41.25,41.25,41.25,41.25,3330000,41.25,41.25 +1957-11-29,41.720001,41.720001,41.720001,41.720001,2740000,41.720001,41.720001 +1957-12-02,41.360001,41.360001,41.360001,41.360001,2430000,41.360001,41.360001 +1957-12-03,41.369999,41.369999,41.369999,41.369999,2060000,41.369999,41.369999 +1957-12-04,41.540001,41.540001,41.540001,41.540001,2220000,41.540001,41.540001 +1957-12-05,41.52,41.52,41.52,41.52,2020000,41.52,41.52 +1957-12-06,41.310001,41.310001,41.310001,41.310001,2350000,41.310001,41.310001 +1957-12-09,40.919998,40.919998,40.919998,40.919998,2230000,40.919998,40.919998 +1957-12-10,40.560001,40.560001,40.560001,40.560001,2360000,40.560001,40.560001 +1957-12-11,40.509998,40.509998,40.509998,40.509998,2240000,40.509998,40.509998 +1957-12-12,40.549999,40.549999,40.549999,40.549999,2330000,40.549999,40.549999 +1957-12-13,40.73,40.73,40.73,40.73,2310000,40.73,40.73 +1957-12-16,40.119999,40.119999,40.119999,40.119999,2350000,40.119999,40.119999 +1957-12-17,39.419998,39.419998,39.419998,39.419998,2820000,39.419998,39.419998 +1957-12-18,39.380001,39.380001,39.380001,39.380001,2750000,39.380001,39.380001 +1957-12-19,39.799999,39.799999,39.799999,39.799999,2740000,39.799999,39.799999 +1957-12-20,39.48,39.48,39.48,39.48,2500000,39.48,39.48 +1957-12-23,39.48,39.48,39.48,39.48,2790000,39.48,39.48 +1957-12-24,39.52,39.52,39.52,39.52,2220000,39.52,39.52 +1957-12-26,39.919998,39.919998,39.919998,39.919998,2280000,39.919998,39.919998 +1957-12-27,39.779999,39.779999,39.779999,39.779999,2620000,39.779999,39.779999 +1957-12-30,39.580002,39.580002,39.580002,39.580002,3750000,39.580002,39.580002 +1957-12-31,39.990002,39.990002,39.990002,39.990002,5070000,39.990002,39.990002 +1958-01-02,40.330002,40.330002,40.330002,40.330002,1800000,40.330002,40.330002 +1958-01-03,40.869999,40.869999,40.869999,40.869999,2440000,40.869999,40.869999 +1958-01-06,40.68,40.68,40.68,40.68,2500000,40.68,40.68 +1958-01-07,41,41,41,41,2220000,41,41 +1958-01-08,40.990002,40.990002,40.990002,40.990002,2230000,40.990002,40.990002 +1958-01-09,40.75,40.75,40.75,40.75,2180000,40.75,40.75 +1958-01-10,40.369999,40.369999,40.369999,40.369999,2010000,40.369999,40.369999 +1958-01-13,40.490002,40.490002,40.490002,40.490002,1860000,40.490002,40.490002 +1958-01-14,40.669998,40.669998,40.669998,40.669998,2010000,40.669998,40.669998 +1958-01-15,40.990002,40.990002,40.990002,40.990002,2080000,40.990002,40.990002 +1958-01-16,41.060001,41.060001,41.060001,41.060001,3950000,41.060001,41.060001 +1958-01-17,41.099998,41.099998,41.099998,41.099998,2200000,41.099998,41.099998 +1958-01-20,41.349998,41.349998,41.349998,41.349998,2310000,41.349998,41.349998 +1958-01-21,41.299999,41.299999,41.299999,41.299999,2160000,41.299999,41.299999 +1958-01-22,41.200001,41.200001,41.200001,41.200001,2390000,41.200001,41.200001 +1958-01-23,41.360001,41.360001,41.360001,41.360001,1910000,41.360001,41.360001 +1958-01-24,41.709999,41.709999,41.709999,41.709999,2830000,41.709999,41.709999 +1958-01-27,41.59,41.59,41.59,41.59,2320000,41.59,41.59 +1958-01-28,41.630001,41.630001,41.630001,41.630001,2030000,41.630001,41.630001 +1958-01-29,41.880001,41.880001,41.880001,41.880001,2220000,41.880001,41.880001 +1958-01-30,41.68,41.68,41.68,41.68,2150000,41.68,41.68 +1958-01-31,41.700001,41.700001,41.700001,41.700001,2030000,41.700001,41.700001 +1958-02-03,42.040001,42.040001,42.040001,42.040001,2490000,42.040001,42.040001 +1958-02-04,42.459999,42.459999,42.459999,42.459999,2970000,42.459999,42.459999 +1958-02-05,42.189999,42.189999,42.189999,42.189999,2480000,42.189999,42.189999 +1958-02-06,42.099998,42.099998,42.099998,42.099998,2210000,42.099998,42.099998 +1958-02-07,41.73,41.73,41.73,41.73,2220000,41.73,41.73 +1958-02-10,41.48,41.48,41.48,41.48,1900000,41.48,41.48 +1958-02-11,41.110001,41.110001,41.110001,41.110001,2110000,41.110001,41.110001 +1958-02-12,40.93,40.93,40.93,40.93,2030000,40.93,40.93 +1958-02-13,40.939999,40.939999,40.939999,40.939999,1880000,40.939999,40.939999 +1958-02-14,41.330002,41.330002,41.330002,41.330002,2070000,41.330002,41.330002 +1958-02-17,41.110001,41.110001,41.110001,41.110001,1700000,41.110001,41.110001 +1958-02-18,41.169998,41.169998,41.169998,41.169998,1680000,41.169998,41.169998 +1958-02-19,41.150002,41.150002,41.150002,41.150002,2070000,41.150002,41.150002 +1958-02-20,40.91,40.91,40.91,40.91,2060000,40.91,40.91 +1958-02-21,40.880001,40.880001,40.880001,40.880001,1700000,40.880001,40.880001 +1958-02-24,40.650002,40.650002,40.650002,40.650002,1570000,40.650002,40.650002 +1958-02-25,40.610001,40.610001,40.610001,40.610001,1920000,40.610001,40.610001 +1958-02-26,40.919998,40.919998,40.919998,40.919998,1880000,40.919998,40.919998 +1958-02-27,40.68,40.68,40.68,40.68,1670000,40.68,40.68 +1958-02-28,40.84,40.84,40.84,40.84,1580000,40.84,40.84 +1958-03-03,41.130001,41.130001,41.130001,41.130001,1810000,41.130001,41.130001 +1958-03-04,41.349998,41.349998,41.349998,41.349998,2010000,41.349998,41.349998 +1958-03-05,41.470001,41.470001,41.470001,41.470001,2020000,41.470001,41.470001 +1958-03-06,42,42,42,42,2470000,42,42 +1958-03-07,42.07,42.07,42.07,42.07,2130000,42.07,42.07 +1958-03-10,42.209999,42.209999,42.209999,42.209999,1980000,42.209999,42.209999 +1958-03-11,42.509998,42.509998,42.509998,42.509998,2640000,42.509998,42.509998 +1958-03-12,42.41,42.41,42.41,42.41,2420000,42.41,42.41 +1958-03-13,42.459999,42.459999,42.459999,42.459999,2830000,42.459999,42.459999 +1958-03-14,42.330002,42.330002,42.330002,42.330002,2150000,42.330002,42.330002 +1958-03-17,42.040001,42.040001,42.040001,42.040001,2130000,42.040001,42.040001 +1958-03-18,41.889999,41.889999,41.889999,41.889999,2070000,41.889999,41.889999 +1958-03-19,42.09,42.09,42.09,42.09,2410000,42.09,42.09 +1958-03-20,42.110001,42.110001,42.110001,42.110001,2280000,42.110001,42.110001 +1958-03-21,42.419998,42.419998,42.419998,42.419998,2430000,42.419998,42.419998 +1958-03-24,42.580002,42.580002,42.580002,42.580002,2580000,42.580002,42.580002 +1958-03-25,42.439999,42.439999,42.439999,42.439999,2210000,42.439999,42.439999 +1958-03-26,42.299999,42.299999,42.299999,42.299999,1990000,42.299999,42.299999 +1958-03-27,42.169998,42.169998,42.169998,42.169998,2140000,42.169998,42.169998 +1958-03-28,42.200001,42.200001,42.200001,42.200001,1930000,42.200001,42.200001 +1958-03-31,42.099998,42.099998,42.099998,42.099998,2050000,42.099998,42.099998 +1958-04-01,41.93,41.93,41.93,41.93,2070000,41.93,41.93 +1958-04-02,41.599998,41.599998,41.599998,41.599998,2390000,41.599998,41.599998 +1958-04-03,41.48,41.48,41.48,41.48,2130000,41.48,41.48 +1958-04-07,41.330002,41.330002,41.330002,41.330002,2090000,41.330002,41.330002 +1958-04-08,41.43,41.43,41.43,41.43,2190000,41.43,41.43 +1958-04-09,41.650002,41.650002,41.650002,41.650002,2040000,41.650002,41.650002 +1958-04-10,41.700001,41.700001,41.700001,41.700001,2000000,41.700001,41.700001 +1958-04-11,41.740002,41.740002,41.740002,41.740002,2060000,41.740002,41.740002 +1958-04-14,42,42,42,42,2180000,42,42 +1958-04-15,42.43,42.43,42.43,42.43,2590000,42.43,42.43 +1958-04-16,42.099998,42.099998,42.099998,42.099998,2240000,42.099998,42.099998 +1958-04-17,42.25,42.25,42.25,42.25,2500000,42.25,42.25 +1958-04-18,42.709999,42.709999,42.709999,42.709999,2700000,42.709999,42.709999 +1958-04-21,42.93,42.93,42.93,42.93,2550000,42.93,42.93 +1958-04-22,42.799999,42.799999,42.799999,42.799999,2440000,42.799999,42.799999 +1958-04-23,42.799999,42.799999,42.799999,42.799999,2720000,42.799999,42.799999 +1958-04-24,43.139999,43.139999,43.139999,43.139999,2870000,43.139999,43.139999 +1958-04-25,43.360001,43.360001,43.360001,43.360001,3020000,43.360001,43.360001 +1958-04-28,43.220001,43.220001,43.220001,43.220001,2400000,43.220001,43.220001 +1958-04-29,43,43,43,43,2190000,43,43 +1958-04-30,43.439999,43.439999,43.439999,43.439999,2900000,43.439999,43.439999 +1958-05-01,43.540001,43.540001,43.540001,43.540001,2630000,43.540001,43.540001 +1958-05-02,43.689999,43.689999,43.689999,43.689999,2290000,43.689999,43.689999 +1958-05-05,43.790001,43.790001,43.790001,43.790001,2670000,43.790001,43.790001 +1958-05-06,44.009998,44.009998,44.009998,44.009998,3110000,44.009998,44.009998 +1958-05-07,43.93,43.93,43.93,43.93,2770000,43.93,43.93 +1958-05-08,43.990002,43.990002,43.990002,43.990002,2790000,43.990002,43.990002 +1958-05-09,44.09,44.09,44.09,44.09,2760000,44.09,44.09 +1958-05-12,43.75,43.75,43.75,43.75,2780000,43.75,43.75 +1958-05-13,43.619999,43.619999,43.619999,43.619999,2940000,43.619999,43.619999 +1958-05-14,43.119999,43.119999,43.119999,43.119999,3060000,43.119999,43.119999 +1958-05-15,43.34,43.34,43.34,43.34,2470000,43.34,43.34 +1958-05-16,43.360001,43.360001,43.360001,43.360001,2030000,43.360001,43.360001 +1958-05-19,43.240002,43.240002,43.240002,43.240002,1910000,43.240002,43.240002 +1958-05-20,43.610001,43.610001,43.610001,43.610001,2500000,43.610001,43.610001 +1958-05-21,43.549999,43.549999,43.549999,43.549999,2580000,43.549999,43.549999 +1958-05-22,43.779999,43.779999,43.779999,43.779999,2950000,43.779999,43.779999 +1958-05-23,43.869999,43.869999,43.869999,43.869999,2570000,43.869999,43.869999 +1958-05-26,43.849998,43.849998,43.849998,43.849998,2500000,43.849998,43.849998 +1958-05-27,43.790001,43.790001,43.790001,43.790001,2180000,43.790001,43.790001 +1958-05-28,43.849998,43.849998,43.849998,43.849998,2260000,43.849998,43.849998 +1958-05-29,44.09,44.09,44.09,44.09,2350000,44.09,44.09 +1958-06-02,44.310001,44.310001,44.310001,44.310001,2770000,44.310001,44.310001 +1958-06-03,44.459999,44.459999,44.459999,44.459999,2780000,44.459999,44.459999 +1958-06-04,44.5,44.5,44.5,44.5,2690000,44.5,44.5 +1958-06-05,44.549999,44.549999,44.549999,44.549999,2600000,44.549999,44.549999 +1958-06-06,44.639999,44.639999,44.639999,44.639999,2680000,44.639999,44.639999 +1958-06-09,44.57,44.57,44.57,44.57,2380000,44.57,44.57 +1958-06-10,44.48,44.48,44.48,44.48,2390000,44.48,44.48 +1958-06-11,44.490002,44.490002,44.490002,44.490002,2570000,44.490002,44.490002 +1958-06-12,44.75,44.75,44.75,44.75,2760000,44.75,44.75 +1958-06-13,45.02,45.02,45.02,45.02,3100000,45.02,45.02 +1958-06-16,45.18,45.18,45.18,45.18,2870000,45.18,45.18 +1958-06-17,44.939999,44.939999,44.939999,44.939999,2950000,44.939999,44.939999 +1958-06-18,45.34,45.34,45.34,45.34,2640000,45.34,45.34 +1958-06-19,44.610001,44.610001,44.610001,44.610001,2690000,44.610001,44.610001 +1958-06-20,44.849998,44.849998,44.849998,44.849998,2590000,44.849998,44.849998 +1958-06-23,44.689999,44.689999,44.689999,44.689999,2340000,44.689999,44.689999 +1958-06-24,44.52,44.52,44.52,44.52,2560000,44.52,44.52 +1958-06-25,44.630001,44.630001,44.630001,44.630001,2720000,44.630001,44.630001 +1958-06-26,44.84,44.84,44.84,44.84,2910000,44.84,44.84 +1958-06-27,44.900002,44.900002,44.900002,44.900002,2800000,44.900002,44.900002 +1958-06-30,45.240002,45.240002,45.240002,45.240002,2820000,45.240002,45.240002 +1958-07-01,45.279999,45.279999,45.279999,45.279999,2600000,45.279999,45.279999 +1958-07-02,45.32,45.32,45.32,45.32,2370000,45.32,45.32 +1958-07-03,45.470001,45.470001,45.470001,45.470001,2630000,45.470001,45.470001 +1958-07-07,45.619999,45.619999,45.619999,45.619999,2510000,45.619999,45.619999 +1958-07-08,45.400002,45.400002,45.400002,45.400002,2430000,45.400002,45.400002 +1958-07-09,45.25,45.25,45.25,45.25,2630000,45.25,45.25 +1958-07-10,45.419998,45.419998,45.419998,45.419998,2510000,45.419998,45.419998 +1958-07-11,45.720001,45.720001,45.720001,45.720001,2400000,45.720001,45.720001 +1958-07-14,45.139999,45.139999,45.139999,45.139999,2540000,45.139999,45.139999 +1958-07-15,45.110001,45.110001,45.110001,45.110001,3090000,45.110001,45.110001 +1958-07-16,45.25,45.25,45.25,45.25,3240000,45.25,45.25 +1958-07-17,45.549999,45.549999,45.549999,45.549999,3180000,45.549999,45.549999 +1958-07-18,45.77,45.77,45.77,45.77,3350000,45.77,45.77 +1958-07-21,46.330002,46.330002,46.330002,46.330002,3440000,46.330002,46.330002 +1958-07-22,46.41,46.41,46.41,46.41,3420000,46.41,46.41 +1958-07-23,46.400002,46.400002,46.400002,46.400002,3550000,46.400002,46.400002 +1958-07-24,46.650002,46.650002,46.650002,46.650002,3740000,46.650002,46.650002 +1958-07-25,46.970001,46.970001,46.970001,46.970001,4430000,46.970001,46.970001 +1958-07-28,47.150002,47.150002,47.150002,47.150002,3940000,47.150002,47.150002 +1958-07-29,46.959999,46.959999,46.959999,46.959999,3310000,46.959999,46.959999 +1958-07-30,47.09,47.09,47.09,47.09,3680000,47.09,47.09 +1958-07-31,47.189999,47.189999,47.189999,47.189999,4440000,47.189999,47.189999 +1958-08-01,47.490002,47.490002,47.490002,47.490002,3380000,47.490002,47.490002 +1958-08-04,47.939999,47.939999,47.939999,47.939999,4000000,47.939999,47.939999 +1958-08-05,47.75,47.75,47.75,47.75,4210000,47.75,47.75 +1958-08-06,47.459999,47.459999,47.459999,47.459999,3440000,47.459999,47.459999 +1958-08-07,47.77,47.77,47.77,47.77,3200000,47.77,47.77 +1958-08-08,48.049999,48.049999,48.049999,48.049999,3650000,48.049999,48.049999 +1958-08-11,48.16,48.16,48.16,48.16,2870000,48.16,48.16 +1958-08-12,47.73,47.73,47.73,47.73,2600000,47.73,47.73 +1958-08-13,47.810001,47.810001,47.810001,47.810001,2790000,47.810001,47.810001 +1958-08-14,47.91,47.91,47.91,47.91,3370000,47.91,47.91 +1958-08-15,47.5,47.5,47.5,47.5,2960000,47.5,47.5 +1958-08-18,47.220001,47.220001,47.220001,47.220001,2390000,47.220001,47.220001 +1958-08-19,47.299999,47.299999,47.299999,47.299999,2250000,47.299999,47.299999 +1958-08-20,47.32,47.32,47.32,47.32,2460000,47.32,47.32 +1958-08-21,47.630001,47.630001,47.630001,47.630001,2500000,47.630001,47.630001 +1958-08-22,47.73,47.73,47.73,47.73,2660000,47.73,47.73 +1958-08-25,47.740002,47.740002,47.740002,47.740002,2610000,47.740002,47.740002 +1958-08-26,47.900002,47.900002,47.900002,47.900002,2910000,47.900002,47.900002 +1958-08-27,47.91,47.91,47.91,47.91,3250000,47.91,47.91 +1958-08-28,47.66,47.66,47.66,47.66,2540000,47.66,47.66 +1958-08-29,47.75,47.75,47.75,47.75,2260000,47.75,47.75 +1958-09-02,48,48,48,48,2930000,48,48 +1958-09-03,48.18,48.18,48.18,48.18,3240000,48.18,48.18 +1958-09-04,48.099998,48.099998,48.099998,48.099998,3100000,48.099998,48.099998 +1958-09-05,47.970001,47.970001,47.970001,47.970001,2520000,47.970001,47.970001 +1958-09-08,48.130001,48.130001,48.130001,48.130001,3030000,48.130001,48.130001 +1958-09-09,48.459999,48.459999,48.459999,48.459999,3480000,48.459999,48.459999 +1958-09-10,48.310001,48.310001,48.310001,48.310001,2820000,48.310001,48.310001 +1958-09-11,48.639999,48.639999,48.639999,48.639999,3300000,48.639999,48.639999 +1958-09-12,48.529999,48.529999,48.529999,48.529999,3100000,48.529999,48.529999 +1958-09-15,48.959999,48.959999,48.959999,48.959999,3040000,48.959999,48.959999 +1958-09-16,49.349998,49.349998,49.349998,49.349998,3940000,49.349998,49.349998 +1958-09-17,49.349998,49.349998,49.349998,49.349998,3790000,49.349998,49.349998 +1958-09-18,49.380001,49.380001,49.380001,49.380001,3460000,49.380001,49.380001 +1958-09-19,49.400002,49.400002,49.400002,49.400002,3880000,49.400002,49.400002 +1958-09-22,49.200001,49.200001,49.200001,49.200001,3490000,49.200001,49.200001 +1958-09-23,49.560001,49.560001,49.560001,49.560001,3950000,49.560001,49.560001 +1958-09-24,49.779999,49.779999,49.779999,49.779999,3120000,49.779999,49.779999 +1958-09-25,49.57,49.57,49.57,49.57,4490000,49.57,49.57 +1958-09-26,49.66,49.66,49.66,49.66,3420000,49.66,49.66 +1958-09-29,49.869999,49.869999,49.869999,49.869999,3680000,49.869999,49.869999 +1958-09-30,50.060001,50.060001,50.060001,50.060001,4160000,50.060001,50.060001 +1958-10-01,49.98,49.98,49.98,49.98,3780000,49.98,49.98 +1958-10-02,50.169998,50.169998,50.169998,50.169998,3750000,50.169998,50.169998 +1958-10-03,50.369999,50.369999,50.369999,50.369999,3830000,50.369999,50.369999 +1958-10-06,51.07,51.07,51.07,51.07,3570000,51.07,51.07 +1958-10-07,51.07,51.07,51.07,51.07,3570000,51.07,51.07 +1958-10-08,51.060001,51.060001,51.060001,51.060001,3680000,51.060001,51.060001 +1958-10-09,51.049999,51.049999,51.049999,51.049999,3670000,51.049999,51.049999 +1958-10-10,51.389999,51.389999,51.389999,51.389999,4610000,51.389999,51.389999 +1958-10-13,51.619999,51.619999,51.619999,51.619999,4550000,51.619999,51.619999 +1958-10-14,51.259998,51.259998,51.259998,51.259998,5110000,51.259998,51.259998 +1958-10-15,50.580002,50.580002,50.580002,50.580002,4810000,50.580002,50.580002 +1958-10-16,50.939999,50.939999,50.939999,50.939999,4560000,50.939999,50.939999 +1958-10-17,51.459999,51.459999,51.459999,51.459999,5360000,51.459999,51.459999 +1958-10-20,51.27,51.27,51.27,51.27,4560000,51.27,51.27 +1958-10-21,51.27,51.27,51.27,51.27,4010000,51.27,51.27 +1958-10-22,51.07,51.07,51.07,51.07,3500000,51.07,51.07 +1958-10-23,50.970001,50.970001,50.970001,50.970001,3610000,50.970001,50.970001 +1958-10-24,50.810001,50.810001,50.810001,50.810001,3770000,50.810001,50.810001 +1958-10-27,50.419998,50.419998,50.419998,50.419998,3980000,50.419998,50.419998 +1958-10-28,50.580002,50.580002,50.580002,50.580002,3670000,50.580002,50.580002 +1958-10-29,51.07,51.07,51.07,51.07,4790000,51.07,51.07 +1958-10-30,51.27,51.27,51.27,51.27,4360000,51.27,51.27 +1958-10-31,51.330002,51.330002,51.330002,51.330002,3920000,51.330002,51.330002 +1958-11-03,51.560001,51.560001,51.560001,51.560001,3240000,51.560001,51.560001 +1958-11-05,52.029999,52.029999,52.029999,52.029999,4080000,52.029999,52.029999 +1958-11-06,52.450001,52.450001,52.450001,52.450001,4890000,52.450001,52.450001 +1958-11-07,52.259998,52.259998,52.259998,52.259998,3700000,52.259998,52.259998 +1958-11-10,52.57,52.57,52.57,52.57,3730000,52.57,52.57 +1958-11-11,52.98,52.98,52.98,52.98,4040000,52.98,52.98 +1958-11-12,53.049999,53.049999,53.049999,53.049999,4440000,53.049999,53.049999 +1958-11-13,52.830002,52.830002,52.830002,52.830002,4200000,52.830002,52.830002 +1958-11-14,53.09,53.09,53.09,53.09,4390000,53.09,53.09 +1958-11-17,53.240002,53.240002,53.240002,53.240002,4540000,53.240002,53.240002 +1958-11-18,53.130001,53.130001,53.130001,53.130001,3820000,53.130001,53.130001 +1958-11-19,53.200001,53.200001,53.200001,53.200001,4090000,53.200001,53.200001 +1958-11-20,53.209999,53.209999,53.209999,53.209999,4320000,53.209999,53.209999 +1958-11-21,52.700001,52.700001,52.700001,52.700001,3950000,52.700001,52.700001 +1958-11-24,52.029999,52.029999,52.029999,52.029999,4770000,52.029999,52.029999 +1958-11-25,51.02,51.02,51.02,51.02,3940000,51.02,51.02 +1958-11-26,51.900002,51.900002,51.900002,51.900002,4090000,51.900002,51.900002 +1958-11-28,52.48,52.48,52.48,52.48,4120000,52.48,52.48 +1958-12-01,52.689999,52.689999,52.689999,52.689999,3800000,52.689999,52.689999 +1958-12-02,52.459999,52.459999,52.459999,52.459999,3320000,52.459999,52.459999 +1958-12-03,52.529999,52.529999,52.529999,52.529999,3460000,52.529999,52.529999 +1958-12-04,52.549999,52.549999,52.549999,52.549999,3630000,52.549999,52.549999 +1958-12-05,52.459999,52.459999,52.459999,52.459999,3360000,52.459999,52.459999 +1958-12-08,52.459999,52.459999,52.459999,52.459999,3590000,52.459999,52.459999 +1958-12-09,52.82,52.82,52.82,52.82,3790000,52.82,52.82 +1958-12-10,53.459999,53.459999,53.459999,53.459999,4340000,53.459999,53.459999 +1958-12-11,53.349998,53.349998,53.349998,53.349998,4250000,53.349998,53.349998 +1958-12-12,53.220001,53.220001,53.220001,53.220001,3140000,53.220001,53.220001 +1958-12-15,53.369999,53.369999,53.369999,53.369999,3340000,53.369999,53.369999 +1958-12-16,53.57,53.57,53.57,53.57,3970000,53.57,53.57 +1958-12-17,53.919998,53.919998,53.919998,53.919998,3900000,53.919998,53.919998 +1958-12-18,54.150002,54.150002,54.150002,54.150002,3900000,54.150002,54.150002 +1958-12-19,54.07,54.07,54.07,54.07,3540000,54.07,54.07 +1958-12-22,53.709999,53.709999,53.709999,53.709999,3030000,53.709999,53.709999 +1958-12-23,53.419998,53.419998,53.419998,53.419998,2870000,53.419998,53.419998 +1958-12-24,54.110001,54.110001,54.110001,54.110001,3050000,54.110001,54.110001 +1958-12-29,54.740002,54.740002,54.740002,54.740002,3790000,54.740002,54.740002 +1958-12-30,54.93,54.93,54.93,54.93,3900000,54.93,54.93 +1958-12-31,55.209999,55.209999,55.209999,55.209999,3970000,55.209999,55.209999 +1959-01-02,55.439999,55.439999,55.439999,55.439999,3380000,55.439999,55.439999 +1959-01-05,55.66,55.66,55.66,55.66,4210000,55.66,55.66 +1959-01-06,55.59,55.59,55.59,55.59,3690000,55.59,55.59 +1959-01-07,54.889999,54.889999,54.889999,54.889999,4140000,54.889999,54.889999 +1959-01-08,55.400002,55.400002,55.400002,55.400002,4030000,55.400002,55.400002 +1959-01-09,55.77,55.77,55.77,55.77,4760000,55.77,55.77 +1959-01-12,55.779999,55.779999,55.779999,55.779999,4320000,55.779999,55.779999 +1959-01-13,55.470001,55.470001,55.470001,55.470001,3790000,55.470001,55.470001 +1959-01-14,55.619999,55.619999,55.619999,55.619999,4090000,55.619999,55.619999 +1959-01-15,55.830002,55.830002,55.830002,55.830002,4500000,55.830002,55.830002 +1959-01-16,55.810001,55.810001,55.810001,55.810001,4300000,55.810001,55.810001 +1959-01-19,55.68,55.68,55.68,55.68,3840000,55.68,55.68 +1959-01-20,55.720001,55.720001,55.720001,55.720001,3680000,55.720001,55.720001 +1959-01-21,56.040001,56.040001,56.040001,56.040001,3940000,56.040001,56.040001 +1959-01-22,55.970001,55.970001,55.970001,55.970001,4250000,55.970001,55.970001 +1959-01-23,56,56,56,56,3600000,56,56 +1959-01-26,55.77,55.77,55.77,55.77,3980000,55.77,55.77 +1959-01-27,55.779999,55.779999,55.779999,55.779999,3480000,55.779999,55.779999 +1959-01-28,55.16,55.16,55.16,55.16,4190000,55.16,55.16 +1959-01-29,55.200001,55.200001,55.200001,55.200001,3470000,55.200001,55.200001 +1959-01-30,55.450001,55.450001,55.450001,55.450001,3600000,55.450001,55.450001 +1959-02-02,55.209999,55.209999,55.209999,55.209999,3610000,55.209999,55.209999 +1959-02-03,55.279999,55.279999,55.279999,55.279999,3220000,55.279999,55.279999 +1959-02-04,55.060001,55.060001,55.060001,55.060001,3170000,55.060001,55.060001 +1959-02-05,54.810001,54.810001,54.810001,54.810001,3140000,54.810001,54.810001 +1959-02-06,54.369999,54.369999,54.369999,54.369999,3010000,54.369999,54.369999 +1959-02-09,53.580002,53.580002,53.580002,53.580002,3130000,53.580002,53.580002 +1959-02-10,54.32,54.32,54.32,54.32,2960000,54.32,54.32 +1959-02-11,54.349998,54.349998,54.349998,54.349998,3000000,54.349998,54.349998 +1959-02-12,54,54,54,54,2630000,54,54 +1959-02-13,54.419998,54.419998,54.419998,54.419998,3070000,54.419998,54.419998 +1959-02-16,54.5,54.5,54.5,54.5,3480000,54.5,54.5 +1959-02-17,54.290001,54.290001,54.290001,54.290001,3190000,54.290001,54.290001 +1959-02-18,54.299999,54.299999,54.299999,54.299999,3480000,54.299999,54.299999 +1959-02-19,55.5,55.5,55.5,55.5,4160000,55.5,55.5 +1959-02-20,55.52,55.52,55.52,55.52,4190000,55.52,55.52 +1959-02-24,55.48,55.48,55.48,55.48,4340000,55.48,55.48 +1959-02-25,55.240002,55.240002,55.240002,55.240002,3780000,55.240002,55.240002 +1959-02-26,55.34,55.34,55.34,55.34,3930000,55.34,55.34 +1959-02-27,55.41,55.41,55.41,55.41,4300000,55.41,55.41 +1959-03-02,55.73,55.73,55.73,55.73,4210000,55.73,55.73 +1959-03-03,56.25,56.25,56.25,56.25,4790000,56.25,56.25 +1959-03-04,56.349998,56.349998,56.349998,56.349998,4150000,56.349998,56.349998 +1959-03-05,56.43,56.43,56.43,56.43,3930000,56.43,56.43 +1959-03-06,56.209999,56.209999,56.209999,56.209999,3930000,56.209999,56.209999 +1959-03-09,56.150002,56.150002,56.150002,56.150002,3530000,56.150002,56.150002 +1959-03-10,56.310001,56.310001,56.310001,56.310001,3920000,56.310001,56.310001 +1959-03-11,56.349998,56.349998,56.349998,56.349998,4160000,56.349998,56.349998 +1959-03-12,56.599998,56.599998,56.599998,56.599998,4690000,56.599998,56.599998 +1959-03-13,56.669998,56.669998,56.669998,56.669998,4880000,56.669998,56.669998 +1959-03-16,56.060001,56.060001,56.060001,56.060001,4420000,56.060001,56.060001 +1959-03-17,56.52,56.52,56.52,56.52,4730000,56.52,56.52 +1959-03-18,56.389999,56.389999,56.389999,56.389999,4530000,56.389999,56.389999 +1959-03-19,56.34,56.34,56.34,56.34,4150000,56.34,56.34 +1959-03-20,56.389999,56.389999,56.389999,56.389999,3770000,56.389999,56.389999 +1959-03-23,55.869999,55.869999,55.869999,55.869999,3700000,55.869999,55.869999 +1959-03-24,55.959999,55.959999,55.959999,55.959999,3000000,55.959999,55.959999 +1959-03-25,55.880001,55.880001,55.880001,55.880001,3280000,55.880001,55.880001 +1959-03-26,55.759998,55.759998,55.759998,55.759998,2900000,55.759998,55.759998 +1959-03-30,55.450001,55.450001,55.450001,55.450001,2940000,55.450001,55.450001 +1959-03-31,55.439999,55.439999,55.439999,55.439999,2820000,55.439999,55.439999 +1959-04-01,55.689999,55.689999,55.689999,55.689999,2980000,55.689999,55.689999 +1959-04-02,56,56,56,56,3220000,56,56 +1959-04-03,56.439999,56.439999,56.439999,56.439999,3680000,56.439999,56.439999 +1959-04-06,56.599998,56.599998,56.599998,56.599998,3510000,56.599998,56.599998 +1959-04-07,56.48,56.48,56.48,56.48,3020000,56.48,56.48 +1959-04-08,56.209999,56.209999,56.209999,56.209999,3260000,56.209999,56.209999 +1959-04-09,56.169998,56.169998,56.169998,56.169998,2830000,56.169998,56.169998 +1959-04-10,56.220001,56.220001,56.220001,56.220001,3000000,56.220001,56.220001 +1959-04-13,56.43,56.43,56.43,56.43,3140000,56.43,56.43 +1959-04-14,56.709999,56.709999,56.709999,56.709999,3320000,56.709999,56.709999 +1959-04-15,56.959999,56.959999,56.959999,56.959999,3680000,56.959999,56.959999 +1959-04-16,57.43,57.43,57.43,57.43,3790000,57.43,57.43 +1959-04-17,57.919998,57.919998,57.919998,57.919998,3870000,57.919998,57.919998 +1959-04-20,58.169998,58.169998,58.169998,58.169998,3610000,58.169998,58.169998 +1959-04-21,58.110001,58.110001,58.110001,58.110001,3650000,58.110001,58.110001 +1959-04-22,57.73,57.73,57.73,57.73,3430000,57.73,57.73 +1959-04-23,57.599998,57.599998,57.599998,57.599998,3310000,57.599998,57.599998 +1959-04-24,57.959999,57.959999,57.959999,57.959999,3790000,57.959999,57.959999 +1959-04-27,58.139999,58.139999,58.139999,58.139999,3850000,58.139999,58.139999 +1959-04-28,57.919998,57.919998,57.919998,57.919998,3920000,57.919998,57.919998 +1959-04-29,57.689999,57.689999,57.689999,57.689999,3470000,57.689999,57.689999 +1959-04-30,57.59,57.59,57.59,57.59,3510000,57.59,57.59 +1959-05-01,57.650002,57.650002,57.650002,57.650002,3020000,57.650002,57.650002 +1959-05-04,57.650002,57.650002,57.650002,57.650002,3060000,57.650002,57.650002 +1959-05-05,57.75,57.75,57.75,57.75,3360000,57.75,57.75 +1959-05-06,57.610001,57.610001,57.610001,57.610001,4110000,57.610001,57.610001 +1959-05-07,56.880001,56.880001,56.880001,56.880001,4530000,56.880001,56.880001 +1959-05-08,57.32,57.32,57.32,57.32,3930000,57.32,57.32 +1959-05-11,57.959999,57.959999,57.959999,57.959999,3860000,57.959999,57.959999 +1959-05-12,57.959999,57.959999,57.959999,57.959999,3550000,57.959999,57.959999 +1959-05-13,57.970001,57.970001,57.970001,57.970001,3540000,57.970001,57.970001 +1959-05-14,58.369999,58.369999,58.369999,58.369999,3660000,58.369999,58.369999 +1959-05-15,58.16,58.16,58.16,58.16,3510000,58.16,58.16 +1959-05-18,58.150002,58.150002,58.150002,58.150002,2970000,58.150002,58.150002 +1959-05-19,58.32,58.32,58.32,58.32,3170000,58.32,58.32 +1959-05-20,58.09,58.09,58.09,58.09,3550000,58.09,58.09 +1959-05-21,58.139999,58.139999,58.139999,58.139999,3230000,58.139999,58.139999 +1959-05-22,58.330002,58.330002,58.330002,58.330002,3030000,58.330002,58.330002 +1959-05-25,58.18,58.18,58.18,58.18,3260000,58.18,58.18 +1959-05-26,58.09,58.09,58.09,58.09,2910000,58.09,58.09 +1959-05-27,58.189999,58.189999,58.189999,58.189999,2940000,58.189999,58.189999 +1959-05-28,58.389999,58.389999,58.389999,58.389999,2970000,58.389999,58.389999 +1959-05-29,58.68,58.68,58.68,58.68,2790000,58.68,58.68 +1959-06-01,58.630001,58.630001,58.630001,58.630001,2730000,58.630001,58.630001 +1959-06-02,58.23,58.23,58.23,58.23,3120000,58.23,58.23 +1959-06-03,58.25,58.25,58.25,58.25,2910000,58.25,58.25 +1959-06-04,57.630001,57.630001,57.630001,57.630001,3210000,57.630001,57.630001 +1959-06-05,57.509998,57.509998,57.509998,57.509998,2800000,57.509998,57.509998 +1959-06-08,56.759998,56.759998,56.759998,56.759998,2970000,56.759998,56.759998 +1959-06-09,56.360001,56.360001,56.360001,56.360001,3490000,56.360001,56.360001 +1959-06-10,57.189999,57.189999,57.189999,57.189999,3310000,57.189999,57.189999 +1959-06-11,57.25,57.25,57.25,57.25,3120000,57.25,57.25 +1959-06-12,57.290001,57.290001,57.290001,57.290001,2580000,57.290001,57.290001 +1959-06-15,56.990002,56.990002,56.990002,56.990002,2410000,56.990002,56.990002 +1959-06-16,56.560001,56.560001,56.560001,56.560001,2440000,56.560001,56.560001 +1959-06-17,57.09,57.09,57.09,57.09,2850000,57.09,57.09 +1959-06-18,57.049999,57.049999,57.049999,57.049999,3150000,57.049999,57.049999 +1959-06-19,57.130001,57.130001,57.130001,57.130001,2260000,57.130001,57.130001 +1959-06-22,57.130001,57.130001,57.130001,57.130001,2630000,57.130001,57.130001 +1959-06-23,57.119999,57.119999,57.119999,57.119999,2600000,57.119999,57.119999 +1959-06-24,57.41,57.41,57.41,57.41,3180000,57.41,57.41 +1959-06-25,57.73,57.73,57.73,57.73,3250000,57.73,57.73 +1959-06-26,57.98,57.98,57.98,57.98,3100000,57.98,57.98 +1959-06-29,58.369999,58.369999,58.369999,58.369999,3000000,58.369999,58.369999 +1959-06-30,58.470001,58.470001,58.470001,58.470001,3200000,58.470001,58.470001 +1959-07-01,58.970001,58.970001,58.970001,58.970001,3150000,58.970001,58.970001 +1959-07-02,59.279999,59.279999,59.279999,59.279999,3610000,59.279999,59.279999 +1959-07-06,59.650002,59.650002,59.650002,59.650002,3720000,59.650002,59.650002 +1959-07-07,60.009998,60.009998,60.009998,60.009998,3840000,60.009998,60.009998 +1959-07-08,60.029999,60.029999,60.029999,60.029999,4010000,60.029999,60.029999 +1959-07-09,59.970001,59.970001,59.970001,59.970001,3560000,59.970001,59.970001 +1959-07-10,59.91,59.91,59.91,59.91,3600000,59.91,59.91 +1959-07-13,59.41,59.41,59.41,59.41,3360000,59.41,59.41 +1959-07-14,59.549999,59.549999,59.549999,59.549999,3230000,59.549999,59.549999 +1959-07-15,59.59,59.59,59.59,59.59,3280000,59.59,59.59 +1959-07-16,59.41,59.41,59.41,59.41,3170000,59.41,59.41 +1959-07-17,59.189999,59.189999,59.189999,59.189999,2510000,59.189999,59.189999 +1959-07-20,58.91,58.91,58.91,58.91,2500000,58.91,58.91 +1959-07-21,59.41,59.41,59.41,59.41,2950000,59.41,59.41 +1959-07-22,59.610001,59.610001,59.610001,59.610001,3310000,59.610001,59.610001 +1959-07-23,59.669998,59.669998,59.669998,59.669998,3310000,59.669998,59.669998 +1959-07-24,59.650002,59.650002,59.650002,59.650002,2720000,59.650002,59.650002 +1959-07-27,60.02,60.02,60.02,60.02,2910000,60.02,60.02 +1959-07-28,60.32,60.32,60.32,60.32,3190000,60.32,60.32 +1959-07-29,60.619999,60.619999,60.619999,60.619999,3460000,60.619999,60.619999 +1959-07-30,60.5,60.5,60.5,60.5,3240000,60.5,60.5 +1959-07-31,60.509998,60.509998,60.509998,60.509998,2270000,60.509998,60.509998 +1959-08-03,60.709999,60.709999,60.709999,60.709999,2410000,60.709999,60.709999 +1959-08-04,60.610001,60.610001,60.610001,60.610001,2530000,60.610001,60.610001 +1959-08-05,60.299999,60.299999,60.299999,60.299999,2630000,60.299999,60.299999 +1959-08-06,60.240002,60.240002,60.240002,60.240002,2610000,60.240002,60.240002 +1959-08-07,59.869999,59.869999,59.869999,59.869999,2580000,59.869999,59.869999 +1959-08-10,58.619999,58.619999,58.619999,58.619999,4190000,58.619999,58.619999 +1959-08-11,59.389999,59.389999,59.389999,59.389999,2980000,59.389999,59.389999 +1959-08-12,59.25,59.25,59.25,59.25,2700000,59.25,59.25 +1959-08-13,59.150002,59.150002,59.150002,59.150002,2020000,59.150002,59.150002 +1959-08-14,59.290001,59.290001,59.290001,59.290001,1990000,59.290001,59.290001 +1959-08-17,59.169998,59.169998,59.169998,59.169998,1980000,59.169998,59.169998 +1959-08-18,58.619999,58.619999,58.619999,58.619999,2280000,58.619999,58.619999 +1959-08-19,58.27,58.27,58.27,58.27,3050000,58.27,58.27 +1959-08-20,59.139999,59.139999,59.139999,59.139999,2450000,59.139999,59.139999 +1959-08-21,59.080002,59.080002,59.080002,59.080002,2000000,59.080002,59.080002 +1959-08-24,58.869999,58.869999,58.869999,58.869999,1860000,58.869999,58.869999 +1959-08-25,58.990002,58.990002,58.990002,58.990002,1960000,58.990002,58.990002 +1959-08-26,59.07,59.07,59.07,59.07,2210000,59.07,59.07 +1959-08-27,59.580002,59.580002,59.580002,59.580002,2550000,59.580002,59.580002 +1959-08-28,59.599998,59.599998,59.599998,59.599998,1930000,59.599998,59.599998 +1959-08-31,59.599998,59.599998,59.599998,59.599998,2140000,59.599998,59.599998 +1959-09-01,58.869999,58.869999,58.869999,58.869999,2430000,58.869999,58.869999 +1959-09-02,58.919998,58.919998,58.919998,58.919998,2370000,58.919998,58.919998 +1959-09-03,58.259998,58.259998,58.259998,58.259998,2330000,58.259998,58.259998 +1959-09-04,58.540001,58.540001,58.540001,58.540001,2300000,58.540001,58.540001 +1959-09-08,57.700001,57.700001,57.700001,57.700001,2940000,57.700001,57.700001 +1959-09-09,57.290001,57.290001,57.290001,57.290001,3030000,57.290001,57.290001 +1959-09-10,56.990002,56.990002,56.990002,56.990002,2520000,56.990002,56.990002 +1959-09-11,57.41,57.41,57.41,57.41,2640000,57.41,57.41 +1959-09-14,56.990002,56.990002,56.990002,56.990002,2590000,56.990002,56.990002 +1959-09-15,56.68,56.68,56.68,56.68,2830000,56.68,56.68 +1959-09-16,56.720001,56.720001,56.720001,56.720001,2180000,56.720001,56.720001 +1959-09-17,56.41,56.41,56.41,56.41,2090000,56.41,56.41 +1959-09-18,56.189999,56.189999,56.189999,56.189999,2530000,56.189999,56.189999 +1959-09-21,55.27,55.27,55.27,55.27,3240000,55.27,55.27 +1959-09-22,55.139999,55.139999,55.139999,55.139999,3000000,55.139999,55.139999 +1959-09-23,55.82,55.82,55.82,55.82,3010000,55.82,55.82 +1959-09-24,56.779999,56.779999,56.779999,56.779999,3480000,56.779999,56.779999 +1959-09-25,56.73,56.73,56.73,56.73,3280000,56.73,56.73 +1959-09-28,57.150002,57.150002,57.150002,57.150002,2640000,57.150002,57.150002 +1959-09-29,57.509998,57.509998,57.509998,57.509998,3220000,57.509998,57.509998 +1959-09-30,56.880001,56.880001,56.880001,56.880001,2850000,56.880001,56.880001 +1959-10-01,56.939999,56.939999,56.939999,56.939999,2660000,56.939999,56.939999 +1959-10-02,57.200001,57.200001,57.200001,57.200001,2270000,57.200001,57.200001 +1959-10-05,57.139999,57.139999,57.139999,57.139999,2100000,57.139999,57.139999 +1959-10-06,57.09,57.09,57.09,57.09,2330000,57.09,57.09 +1959-10-07,56.939999,56.939999,56.939999,56.939999,2380000,56.939999,56.939999 +1959-10-08,56.810001,56.810001,56.810001,56.810001,2510000,56.810001,56.810001 +1959-10-09,57,57,57,57,2540000,57,57 +1959-10-12,57.32,57.32,57.32,57.32,1750000,57.32,57.32 +1959-10-13,57.16,57.16,57.16,57.16,2530000,57.16,57.16 +1959-10-14,56.709999,56.709999,56.709999,56.709999,2320000,56.709999,56.709999 +1959-10-15,56.869999,56.869999,56.869999,56.869999,2190000,56.869999,56.869999 +1959-10-16,57.330002,57.330002,57.330002,57.330002,2760000,57.330002,57.330002 +1959-10-19,57.009998,57.009998,57.009998,57.009998,2470000,57.009998,57.009998 +1959-10-20,56.66,56.66,56.66,56.66,2740000,56.66,56.66 +1959-10-21,56.549999,56.549999,56.549999,56.549999,2730000,56.549999,56.549999 +1959-10-22,56,56,56,56,3060000,56,56 +1959-10-23,56.560001,56.560001,56.560001,56.560001,2880000,56.560001,56.560001 +1959-10-26,56.939999,56.939999,56.939999,56.939999,3580000,56.939999,56.939999 +1959-10-27,57.419998,57.419998,57.419998,57.419998,4160000,57.419998,57.419998 +1959-10-28,57.459999,57.459999,57.459999,57.459999,3920000,57.459999,57.459999 +1959-10-29,57.41,57.41,57.41,57.41,3890000,57.41,57.41 +1959-10-30,57.52,57.52,57.52,57.52,3560000,57.52,57.52 +1959-11-02,57.41,57.41,57.41,57.41,3320000,57.41,57.41 +1959-11-04,57.259998,57.259998,57.259998,57.259998,3940000,57.259998,57.259998 +1959-11-05,57.32,57.32,57.32,57.32,3170000,57.32,57.32 +1959-11-06,57.599998,57.599998,57.599998,57.599998,3450000,57.599998,57.599998 +1959-11-09,57.5,57.5,57.5,57.5,3700000,57.5,57.5 +1959-11-10,57.48,57.48,57.48,57.48,3020000,57.48,57.48 +1959-11-11,57.490002,57.490002,57.490002,57.490002,2820000,57.490002,57.490002 +1959-11-12,57.169998,57.169998,57.169998,57.169998,3600000,57.169998,57.169998 +1959-11-13,56.849998,56.849998,56.849998,56.849998,3050000,56.849998,56.849998 +1959-11-16,56.220001,56.220001,56.220001,56.220001,3710000,56.220001,56.220001 +1959-11-17,56.380001,56.380001,56.380001,56.380001,3570000,56.380001,56.380001 +1959-11-18,56.990002,56.990002,56.990002,56.990002,3660000,56.990002,56.990002 +1959-11-19,56.939999,56.939999,56.939999,56.939999,3230000,56.939999,56.939999 +1959-11-20,56.970001,56.970001,56.970001,56.970001,2960000,56.970001,56.970001 +1959-11-23,57.080002,57.080002,57.080002,57.080002,3400000,57.080002,57.080002 +1959-11-24,57.349998,57.349998,57.349998,57.349998,3650000,57.349998,57.349998 +1959-11-25,57.439999,57.439999,57.439999,57.439999,3550000,57.439999,57.439999 +1959-11-27,57.700001,57.700001,57.700001,57.700001,3030000,57.700001,57.700001 +1959-11-30,58.279999,58.279999,58.279999,58.279999,3670000,58.279999,58.279999 +1959-12-01,58.700001,58.700001,58.700001,58.700001,3990000,58.700001,58.700001 +1959-12-02,58.599998,58.599998,58.599998,58.599998,3490000,58.599998,58.599998 +1959-12-03,58.73,58.73,58.73,58.73,3280000,58.73,58.73 +1959-12-04,58.849998,58.849998,58.849998,58.849998,3590000,58.849998,58.849998 +1959-12-07,58.959999,58.959999,58.959999,58.959999,3620000,58.959999,58.959999 +1959-12-08,59.34,59.34,59.34,59.34,3870000,59.34,59.34 +1959-12-09,58.970001,58.970001,58.970001,58.970001,3430000,58.970001,58.970001 +1959-12-10,59.02,59.02,59.02,59.02,3170000,59.02,59.02 +1959-12-11,58.880001,58.880001,58.880001,58.880001,2910000,58.880001,58.880001 +1959-12-14,59.040001,59.040001,59.040001,59.040001,3100000,59.040001,59.040001 +1959-12-15,58.900002,58.900002,58.900002,58.900002,3450000,58.900002,58.900002 +1959-12-16,58.970001,58.970001,58.970001,58.970001,3270000,58.970001,58.970001 +1959-12-17,58.860001,58.860001,58.860001,58.860001,3040000,58.860001,58.860001 +1959-12-18,59.139999,59.139999,59.139999,59.139999,3230000,59.139999,59.139999 +1959-12-21,59.209999,59.209999,59.209999,59.209999,3290000,59.209999,59.209999 +1959-12-22,59.139999,59.139999,59.139999,59.139999,2930000,59.139999,59.139999 +1959-12-23,58.959999,58.959999,58.959999,58.959999,2890000,58.959999,58.959999 +1959-12-24,59,59,59,59,2320000,59,59 +1959-12-28,58.98,58.98,58.98,58.98,2830000,58.98,58.98 +1959-12-29,59.299999,59.299999,59.299999,59.299999,3020000,59.299999,59.299999 +1959-12-30,59.77,59.77,59.77,59.77,3680000,59.77,59.77 +1959-12-31,59.889999,59.889999,59.889999,59.889999,3810000,59.889999,59.889999 +1960-01-04,59.91,59.91,59.91,59.91,3990000,59.91,59.91 +1960-01-05,60.389999,60.389999,60.389999,60.389999,3710000,60.389999,60.389999 +1960-01-06,60.130001,60.130001,60.130001,60.130001,3730000,60.130001,60.130001 +1960-01-07,59.689999,59.689999,59.689999,59.689999,3310000,59.689999,59.689999 +1960-01-08,59.5,59.5,59.5,59.5,3290000,59.5,59.5 +1960-01-11,58.77,58.77,58.77,58.77,3470000,58.77,58.77 +1960-01-12,58.41,58.41,58.41,58.41,3760000,58.41,58.41 +1960-01-13,58.080002,58.080002,58.080002,58.080002,3470000,58.080002,58.080002 +1960-01-14,58.400002,58.400002,58.400002,58.400002,3560000,58.400002,58.400002 +1960-01-15,58.380001,58.380001,58.380001,58.380001,3400000,58.380001,58.380001 +1960-01-18,57.889999,57.889999,57.889999,57.889999,3020000,57.889999,57.889999 +1960-01-19,57.27,57.27,57.27,57.27,3100000,57.27,57.27 +1960-01-20,57.07,57.07,57.07,57.07,2720000,57.07,57.07 +1960-01-21,57.209999,57.209999,57.209999,57.209999,2700000,57.209999,57.209999 +1960-01-22,57.380001,57.380001,57.380001,57.380001,2690000,57.380001,57.380001 +1960-01-25,56.779999,56.779999,56.779999,56.779999,2790000,56.779999,56.779999 +1960-01-26,56.860001,56.860001,56.860001,56.860001,3060000,56.860001,56.860001 +1960-01-27,56.720001,56.720001,56.720001,56.720001,2460000,56.720001,56.720001 +1960-01-28,56.130001,56.130001,56.130001,56.130001,2630000,56.130001,56.130001 +1960-01-29,55.610001,55.610001,55.610001,55.610001,3060000,55.610001,55.610001 +1960-02-01,55.959999,55.959999,55.959999,55.959999,2820000,55.959999,55.959999 +1960-02-02,56.82,56.82,56.82,56.82,3080000,56.82,56.82 +1960-02-03,56.32,56.32,56.32,56.32,3020000,56.32,56.32 +1960-02-04,56.27,56.27,56.27,56.27,2600000,56.27,56.27 +1960-02-05,55.98,55.98,55.98,55.98,2530000,55.98,55.98 +1960-02-08,55.32,55.32,55.32,55.32,3350000,55.32,55.32 +1960-02-09,55.84,55.84,55.84,55.84,2860000,55.84,55.84 +1960-02-10,55.490002,55.490002,55.490002,55.490002,2440000,55.490002,55.490002 +1960-02-11,55.18,55.18,55.18,55.18,2610000,55.18,55.18 +1960-02-12,55.459999,55.459999,55.459999,55.459999,2230000,55.459999,55.459999 +1960-02-15,55.169998,55.169998,55.169998,55.169998,2780000,55.169998,55.169998 +1960-02-16,54.73,54.73,54.73,54.73,3270000,54.73,54.73 +1960-02-17,55.029999,55.029999,55.029999,55.029999,4210000,55.029999,55.029999 +1960-02-18,55.799999,55.799999,55.799999,55.799999,3800000,55.799999,55.799999 +1960-02-19,56.240002,56.240002,56.240002,56.240002,3230000,56.240002,56.240002 +1960-02-23,55.939999,55.939999,55.939999,55.939999,2960000,55.939999,55.939999 +1960-02-24,55.740002,55.740002,55.740002,55.740002,2740000,55.740002,55.740002 +1960-02-25,55.93,55.93,55.93,55.93,3600000,55.93,55.93 +1960-02-26,56.16,56.16,56.16,56.16,3380000,56.16,56.16 +1960-02-29,56.119999,56.119999,56.119999,56.119999,2990000,56.119999,56.119999 +1960-03-01,56.009998,56.009998,56.009998,56.009998,2920000,56.009998,56.009998 +1960-03-02,55.619999,55.619999,55.619999,55.619999,3110000,55.619999,55.619999 +1960-03-03,54.779999,54.779999,54.779999,54.779999,3160000,54.779999,54.779999 +1960-03-04,54.57,54.57,54.57,54.57,4060000,54.57,54.57 +1960-03-07,54.02,54.02,54.02,54.02,2900000,54.02,54.02 +1960-03-08,53.470001,53.470001,53.470001,53.470001,3370000,53.470001,53.470001 +1960-03-09,54.040001,54.040001,54.040001,54.040001,3580000,54.040001,54.040001 +1960-03-10,53.830002,53.830002,53.830002,53.830002,3350000,53.830002,53.830002 +1960-03-11,54.240002,54.240002,54.240002,54.240002,2770000,54.240002,54.240002 +1960-03-14,54.32,54.32,54.32,54.32,2530000,54.32,54.32 +1960-03-15,54.740002,54.740002,54.740002,54.740002,2690000,54.740002,54.740002 +1960-03-16,55.040001,55.040001,55.040001,55.040001,2960000,55.040001,55.040001 +1960-03-17,54.959999,54.959999,54.959999,54.959999,2140000,54.959999,54.959999 +1960-03-18,55.009998,55.009998,55.009998,55.009998,2620000,55.009998,55.009998 +1960-03-21,55.07,55.07,55.07,55.07,2500000,55.07,55.07 +1960-03-22,55.290001,55.290001,55.290001,55.290001,2490000,55.290001,55.290001 +1960-03-23,55.740002,55.740002,55.740002,55.740002,3020000,55.740002,55.740002 +1960-03-24,55.98,55.98,55.98,55.98,2940000,55.98,55.98 +1960-03-25,55.98,55.98,55.98,55.98,2640000,55.98,55.98 +1960-03-28,55.860001,55.860001,55.860001,55.860001,2500000,55.860001,55.860001 +1960-03-29,55.779999,55.779999,55.779999,55.779999,2320000,55.779999,55.779999 +1960-03-30,55.66,55.66,55.66,55.66,2450000,55.66,55.66 +1960-03-31,55.34,55.34,55.34,55.34,2690000,55.34,55.34 +1960-04-01,55.43,55.43,55.43,55.43,2260000,55.43,55.43 +1960-04-04,55.540001,55.540001,55.540001,55.540001,2450000,55.540001,55.540001 +1960-04-05,55.369999,55.369999,55.369999,55.369999,2840000,55.369999,55.369999 +1960-04-06,56.509998,56.509998,56.509998,56.509998,3450000,56.509998,56.509998 +1960-04-07,56.52,56.52,56.52,56.52,3070000,56.52,56.52 +1960-04-08,56.389999,56.389999,56.389999,56.389999,2820000,56.389999,56.389999 +1960-04-11,56.169998,56.169998,56.169998,56.169998,2520000,56.169998,56.169998 +1960-04-12,56.299999,56.299999,56.299999,56.299999,2470000,56.299999,56.299999 +1960-04-13,56.299999,56.299999,56.299999,56.299999,2730000,56.299999,56.299999 +1960-04-14,56.43,56.43,56.43,56.43,2730000,56.43,56.43 +1960-04-18,56.59,56.59,56.59,56.59,3200000,56.59,56.59 +1960-04-19,56.130001,56.130001,56.130001,56.130001,3080000,56.130001,56.130001 +1960-04-20,55.439999,55.439999,55.439999,55.439999,3150000,55.439999,55.439999 +1960-04-21,55.59,55.59,55.59,55.59,2700000,55.59,55.59 +1960-04-22,55.419998,55.419998,55.419998,55.419998,2850000,55.419998,55.419998 +1960-04-25,54.860001,54.860001,54.860001,54.860001,2980000,54.860001,54.860001 +1960-04-26,55.040001,55.040001,55.040001,55.040001,2940000,55.040001,55.040001 +1960-04-27,55.040001,55.040001,55.040001,55.040001,3020000,55.040001,55.040001 +1960-04-28,54.560001,54.560001,54.560001,54.560001,3190000,54.560001,54.560001 +1960-04-29,54.369999,54.369999,54.369999,54.369999,2850000,54.369999,54.369999 +1960-05-02,54.130001,54.130001,54.130001,54.130001,2930000,54.130001,54.130001 +1960-05-03,54.830002,54.830002,54.830002,54.830002,2910000,54.830002,54.830002 +1960-05-04,55.040001,55.040001,55.040001,55.040001,2870000,55.040001,55.040001 +1960-05-05,54.860001,54.860001,54.860001,54.860001,2670000,54.860001,54.860001 +1960-05-06,54.75,54.75,54.75,54.75,2560000,54.75,54.75 +1960-05-09,54.799999,54.799999,54.799999,54.799999,2670000,54.799999,54.799999 +1960-05-10,54.419998,54.419998,54.419998,54.419998,2870000,54.419998,54.419998 +1960-05-11,54.57,54.57,54.57,54.57,2900000,54.57,54.57 +1960-05-12,54.849998,54.849998,54.849998,54.849998,3220000,54.849998,54.849998 +1960-05-13,55.299999,55.299999,55.299999,55.299999,3750000,55.299999,55.299999 +1960-05-16,55.25,55.25,55.25,55.25,3530000,55.25,55.25 +1960-05-17,55.459999,55.459999,55.459999,55.459999,4080000,55.459999,55.459999 +1960-05-18,55.439999,55.439999,55.439999,55.439999,5240000,55.439999,55.439999 +1960-05-19,55.68,55.68,55.68,55.68,3700000,55.68,55.68 +1960-05-20,55.73,55.73,55.73,55.73,3170000,55.73,55.73 +1960-05-23,55.759998,55.759998,55.759998,55.759998,2530000,55.759998,55.759998 +1960-05-24,55.700001,55.700001,55.700001,55.700001,3240000,55.700001,55.700001 +1960-05-25,55.669998,55.669998,55.669998,55.669998,3440000,55.669998,55.669998 +1960-05-26,55.709999,55.709999,55.709999,55.709999,3720000,55.709999,55.709999 +1960-05-27,55.740002,55.740002,55.740002,55.740002,3040000,55.740002,55.740002 +1960-05-31,55.830002,55.830002,55.830002,55.830002,3750000,55.830002,55.830002 +1960-06-01,55.889999,55.889999,55.889999,55.889999,3770000,55.889999,55.889999 +1960-06-02,56.130001,56.130001,56.130001,56.130001,3730000,56.130001,56.130001 +1960-06-03,56.23,56.23,56.23,56.23,3340000,56.23,56.23 +1960-06-06,56.889999,56.889999,56.889999,56.889999,3220000,56.889999,56.889999 +1960-06-07,57.43,57.43,57.43,57.43,3710000,57.43,57.43 +1960-06-08,57.889999,57.889999,57.889999,57.889999,3800000,57.889999,57.889999 +1960-06-09,58,58,58,58,3820000,58,58 +1960-06-10,57.970001,57.970001,57.970001,57.970001,2940000,57.970001,57.970001 +1960-06-13,57.990002,57.990002,57.990002,57.990002,3180000,57.990002,57.990002 +1960-06-14,57.91,57.91,57.91,57.91,3430000,57.91,57.91 +1960-06-15,57.57,57.57,57.57,57.57,3630000,57.57,57.57 +1960-06-16,57.5,57.5,57.5,57.5,3540000,57.5,57.5 +1960-06-17,57.439999,57.439999,57.439999,57.439999,3920000,57.439999,57.439999 +1960-06-20,57.16,57.16,57.16,57.16,3970000,57.16,57.16 +1960-06-21,57.110001,57.110001,57.110001,57.110001,3860000,57.110001,57.110001 +1960-06-22,57.279999,57.279999,57.279999,57.279999,3600000,57.279999,57.279999 +1960-06-23,57.59,57.59,57.59,57.59,3620000,57.59,57.59 +1960-06-24,57.68,57.68,57.68,57.68,3220000,57.68,57.68 +1960-06-27,57.330002,57.330002,57.330002,57.330002,2960000,57.330002,57.330002 +1960-06-28,56.939999,56.939999,56.939999,56.939999,3120000,56.939999,56.939999 +1960-06-29,56.939999,56.939999,56.939999,56.939999,3160000,56.939999,56.939999 +1960-06-30,56.919998,56.919998,56.919998,56.919998,2940000,56.919998,56.919998 +1960-07-01,57.060001,57.060001,57.060001,57.060001,2620000,57.060001,57.060001 +1960-07-05,57.02,57.02,57.02,57.02,2780000,57.02,57.02 +1960-07-06,56.939999,56.939999,56.939999,56.939999,2970000,56.939999,56.939999 +1960-07-07,57.240002,57.240002,57.240002,57.240002,3050000,57.240002,57.240002 +1960-07-08,57.380001,57.380001,57.380001,57.380001,3010000,57.380001,57.380001 +1960-07-11,56.869999,56.869999,56.869999,56.869999,2920000,56.869999,56.869999 +1960-07-12,56.25,56.25,56.25,56.25,2860000,56.25,56.25 +1960-07-13,56.099998,56.099998,56.099998,56.099998,2590000,56.099998,56.099998 +1960-07-14,56.119999,56.119999,56.119999,56.119999,2480000,56.119999,56.119999 +1960-07-15,56.049999,56.049999,56.049999,56.049999,2140000,56.049999,56.049999 +1960-07-18,55.700001,55.700001,55.700001,55.700001,2350000,55.700001,55.700001 +1960-07-19,55.700001,55.700001,55.700001,55.700001,2490000,55.700001,55.700001 +1960-07-20,55.610001,55.610001,55.610001,55.610001,2370000,55.610001,55.610001 +1960-07-21,55.099998,55.099998,55.099998,55.099998,2510000,55.099998,55.099998 +1960-07-22,54.720001,54.720001,54.720001,54.720001,2850000,54.720001,54.720001 +1960-07-25,54.18,54.18,54.18,54.18,2840000,54.18,54.18 +1960-07-26,54.509998,54.509998,54.509998,54.509998,2720000,54.509998,54.509998 +1960-07-27,54.169998,54.169998,54.169998,54.169998,2560000,54.169998,54.169998 +1960-07-28,54.57,54.57,54.57,54.57,3020000,54.57,54.57 +1960-07-29,55.509998,55.509998,55.509998,55.509998,2730000,55.509998,55.509998 +1960-08-01,55.529999,55.529999,55.529999,55.529999,2440000,55.529999,55.529999 +1960-08-02,55.040001,55.040001,55.040001,55.040001,2090000,55.040001,55.040001 +1960-08-03,54.720001,54.720001,54.720001,54.720001,2470000,54.720001,54.720001 +1960-08-04,54.889999,54.889999,54.889999,54.889999,2840000,54.889999,54.889999 +1960-08-05,55.439999,55.439999,55.439999,55.439999,3000000,55.439999,55.439999 +1960-08-08,55.52,55.52,55.52,55.52,2960000,55.52,55.52 +1960-08-09,55.84,55.84,55.84,55.84,2700000,55.84,55.84 +1960-08-10,56.07,56.07,56.07,56.07,2810000,56.07,56.07 +1960-08-11,56.279999,56.279999,56.279999,56.279999,3070000,56.279999,56.279999 +1960-08-12,56.66,56.66,56.66,56.66,3160000,56.66,56.66 +1960-08-15,56.610001,56.610001,56.610001,56.610001,2450000,56.610001,56.610001 +1960-08-16,56.720001,56.720001,56.720001,56.720001,2710000,56.720001,56.720001 +1960-08-17,56.84,56.84,56.84,56.84,3090000,56.84,56.84 +1960-08-18,56.810001,56.810001,56.810001,56.810001,2890000,56.810001,56.810001 +1960-08-19,57.009998,57.009998,57.009998,57.009998,2570000,57.009998,57.009998 +1960-08-22,57.189999,57.189999,57.189999,57.189999,2760000,57.189999,57.189999 +1960-08-23,57.75,57.75,57.75,57.75,3560000,57.75,57.75 +1960-08-24,58.07,58.07,58.07,58.07,3500000,58.07,58.07 +1960-08-25,57.790001,57.790001,57.790001,57.790001,2680000,57.790001,57.790001 +1960-08-26,57.599998,57.599998,57.599998,57.599998,2780000,57.599998,57.599998 +1960-08-29,57.439999,57.439999,57.439999,57.439999,2780000,57.439999,57.439999 +1960-08-30,56.84,56.84,56.84,56.84,2890000,56.84,56.84 +1960-08-31,56.959999,56.959999,56.959999,56.959999,3130000,56.959999,56.959999 +1960-09-01,57.09,57.09,57.09,57.09,3460000,57.09,57.09 +1960-09-02,57,57,57,57,2680000,57,57 +1960-09-06,56.490002,56.490002,56.490002,56.490002,2580000,56.490002,56.490002 +1960-09-07,55.790001,55.790001,55.790001,55.790001,2850000,55.790001,55.790001 +1960-09-08,55.740002,55.740002,55.740002,55.740002,2670000,55.740002,55.740002 +1960-09-09,56.110001,56.110001,56.110001,56.110001,2750000,56.110001,56.110001 +1960-09-12,55.720001,55.720001,55.720001,55.720001,2160000,55.720001,55.720001 +1960-09-13,55.830002,55.830002,55.830002,55.830002,2180000,55.830002,55.830002 +1960-09-14,55.439999,55.439999,55.439999,55.439999,2530000,55.439999,55.439999 +1960-09-15,55.220001,55.220001,55.220001,55.220001,2870000,55.220001,55.220001 +1960-09-16,55.110001,55.110001,55.110001,55.110001,2340000,55.110001,55.110001 +1960-09-19,53.860001,53.860001,53.860001,53.860001,3790000,53.860001,53.860001 +1960-09-20,54.009998,54.009998,54.009998,54.009998,3660000,54.009998,54.009998 +1960-09-21,54.57,54.57,54.57,54.57,2930000,54.57,54.57 +1960-09-22,54.360001,54.360001,54.360001,54.360001,1970000,54.360001,54.360001 +1960-09-23,53.900002,53.900002,53.900002,53.900002,2580000,53.900002,53.900002 +1960-09-26,53.060001,53.060001,53.060001,53.060001,3930000,53.060001,53.060001 +1960-09-27,52.939999,52.939999,52.939999,52.939999,3170000,52.939999,52.939999 +1960-09-28,52.48,52.48,52.48,52.48,3520000,52.48,52.48 +1960-09-29,52.619999,52.619999,52.619999,52.619999,2850000,52.619999,52.619999 +1960-09-30,53.52,53.52,53.52,53.52,3370000,53.52,53.52 +1960-10-03,53.360001,53.360001,53.360001,53.360001,2220000,53.360001,53.360001 +1960-10-04,52.990002,52.990002,52.990002,52.990002,2270000,52.990002,52.990002 +1960-10-05,53.389999,53.389999,53.389999,53.389999,2650000,53.389999,53.389999 +1960-10-06,53.720001,53.720001,53.720001,53.720001,2510000,53.720001,53.720001 +1960-10-07,54.029999,54.029999,54.029999,54.029999,2530000,54.029999,54.029999 +1960-10-10,54.139999,54.139999,54.139999,54.139999,2030000,54.139999,54.139999 +1960-10-11,54.220001,54.220001,54.220001,54.220001,2350000,54.220001,54.220001 +1960-10-12,54.150002,54.150002,54.150002,54.150002,1890000,54.150002,54.150002 +1960-10-13,54.57,54.57,54.57,54.57,2220000,54.57,54.57 +1960-10-14,54.860001,54.860001,54.860001,54.860001,2470000,54.860001,54.860001 +1960-10-17,54.630001,54.630001,54.630001,54.630001,2280000,54.630001,54.630001 +1960-10-18,54.349998,54.349998,54.349998,54.349998,2220000,54.349998,54.349998 +1960-10-19,54.25,54.25,54.25,54.25,2410000,54.25,54.25 +1960-10-20,53.860001,53.860001,53.860001,53.860001,2910000,53.860001,53.860001 +1960-10-21,53.720001,53.720001,53.720001,53.720001,3090000,53.720001,53.720001 +1960-10-24,52.700001,52.700001,52.700001,52.700001,4420000,52.700001,52.700001 +1960-10-25,52.200001,52.200001,52.200001,52.200001,3030000,52.200001,52.200001 +1960-10-26,53.049999,53.049999,53.049999,53.049999,3020000,53.049999,53.049999 +1960-10-27,53.619999,53.619999,53.619999,53.619999,2900000,53.619999,53.619999 +1960-10-28,53.41,53.41,53.41,53.41,2490000,53.41,53.41 +1960-10-31,53.389999,53.389999,53.389999,53.389999,2460000,53.389999,53.389999 +1960-11-01,53.939999,53.939999,53.939999,53.939999,2600000,53.939999,53.939999 +1960-11-02,54.220001,54.220001,54.220001,54.220001,2780000,54.220001,54.220001 +1960-11-03,54.43,54.43,54.43,54.43,2580000,54.43,54.43 +1960-11-04,54.900002,54.900002,54.900002,54.900002,3050000,54.900002,54.900002 +1960-11-07,55.110001,55.110001,55.110001,55.110001,3540000,55.110001,55.110001 +1960-11-09,55.349998,55.349998,55.349998,55.349998,3450000,55.349998,55.349998 +1960-11-10,56.43,56.43,56.43,56.43,4030000,56.43,56.43 +1960-11-11,55.869999,55.869999,55.869999,55.869999,2730000,55.869999,55.869999 +1960-11-14,55.59,55.59,55.59,55.59,2660000,55.59,55.59 +1960-11-15,55.810001,55.810001,55.810001,55.810001,2990000,55.810001,55.810001 +1960-11-16,55.700001,55.700001,55.700001,55.700001,3110000,55.700001,55.700001 +1960-11-17,55.549999,55.549999,55.549999,55.549999,2450000,55.549999,55.549999 +1960-11-18,55.82,55.82,55.82,55.82,2760000,55.82,55.82 +1960-11-21,55.93,55.93,55.93,55.93,3090000,55.93,55.93 +1960-11-22,55.720001,55.720001,55.720001,55.720001,3430000,55.720001,55.720001 +1960-11-23,55.799999,55.799999,55.799999,55.799999,3000000,55.799999,55.799999 +1960-11-25,56.130001,56.130001,56.130001,56.130001,3190000,56.130001,56.130001 +1960-11-28,56.029999,56.029999,56.029999,56.029999,3860000,56.029999,56.029999 +1960-11-29,55.830002,55.830002,55.830002,55.830002,3630000,55.830002,55.830002 +1960-11-30,55.540001,55.540001,55.540001,55.540001,3080000,55.540001,55.540001 +1960-12-01,55.299999,55.299999,55.299999,55.299999,3090000,55.299999,55.299999 +1960-12-02,55.389999,55.389999,55.389999,55.389999,3140000,55.389999,55.389999 +1960-12-05,55.310001,55.310001,55.310001,55.310001,3290000,55.310001,55.310001 +1960-12-06,55.470001,55.470001,55.470001,55.470001,3360000,55.470001,55.470001 +1960-12-07,56.02,56.02,56.02,56.02,3660000,56.02,56.02 +1960-12-08,56.150002,56.150002,56.150002,56.150002,3540000,56.150002,56.150002 +1960-12-09,56.650002,56.650002,56.650002,56.650002,4460000,56.650002,56.650002 +1960-12-12,56.849998,56.849998,56.849998,56.849998,3020000,56.849998,56.849998 +1960-12-13,56.880001,56.880001,56.880001,56.880001,3500000,56.880001,56.880001 +1960-12-14,56.84,56.84,56.84,56.84,3880000,56.84,56.84 +1960-12-15,56.68,56.68,56.68,56.68,3660000,56.68,56.68 +1960-12-16,57.200001,57.200001,57.200001,57.200001,3770000,57.200001,57.200001 +1960-12-19,57.130001,57.130001,57.130001,57.130001,3630000,57.130001,57.130001 +1960-12-20,57.09,57.09,57.09,57.09,3340000,57.09,57.09 +1960-12-21,57.549999,57.549999,57.549999,57.549999,4060000,57.549999,57.549999 +1960-12-22,57.389999,57.389999,57.389999,57.389999,3820000,57.389999,57.389999 +1960-12-23,57.439999,57.439999,57.439999,57.439999,3580000,57.439999,57.439999 +1960-12-27,57.52,57.52,57.52,57.52,3270000,57.52,57.52 +1960-12-28,57.779999,57.779999,57.779999,57.779999,3620000,57.779999,57.779999 +1960-12-29,58.049999,58.049999,58.049999,58.049999,4340000,58.049999,58.049999 +1960-12-30,58.110001,58.110001,58.110001,58.110001,5300000,58.110001,58.110001 +1961-01-03,57.57,57.57,57.57,57.57,2770000,57.57,57.57 +1961-01-04,58.360001,58.360001,58.360001,58.360001,3840000,58.360001,58.360001 +1961-01-05,58.57,58.57,58.57,58.57,4130000,58.57,58.57 +1961-01-06,58.400002,58.400002,58.400002,58.400002,3620000,58.400002,58.400002 +1961-01-09,58.810001,58.810001,58.810001,58.810001,4210000,58.810001,58.810001 +1961-01-10,58.970001,58.970001,58.970001,58.970001,4840000,58.970001,58.970001 +1961-01-11,59.139999,59.139999,59.139999,59.139999,4370000,59.139999,59.139999 +1961-01-12,59.32,59.32,59.32,59.32,4270000,59.32,59.32 +1961-01-13,59.599998,59.599998,59.599998,59.599998,4520000,59.599998,59.599998 +1961-01-16,59.580002,59.580002,59.580002,59.580002,4510000,59.580002,59.580002 +1961-01-17,59.639999,59.639999,59.639999,59.639999,3830000,59.639999,59.639999 +1961-01-18,59.68,59.68,59.68,59.68,4390000,59.68,59.68 +1961-01-19,59.77,59.77,59.77,59.77,4740000,59.77,59.77 +1961-01-20,59.959999,59.959999,59.959999,59.959999,3270000,59.959999,59.959999 +1961-01-23,60.290001,60.290001,60.290001,60.290001,4450000,60.290001,60.290001 +1961-01-24,60.450001,60.450001,60.450001,60.450001,4280000,60.450001,60.450001 +1961-01-25,60.529999,60.529999,60.529999,60.529999,4470000,60.529999,60.529999 +1961-01-26,60.619999,60.619999,60.619999,60.619999,4110000,60.619999,60.619999 +1961-01-27,61.240002,61.240002,61.240002,61.240002,4510000,61.240002,61.240002 +1961-01-30,61.970001,61.970001,61.970001,61.970001,5190000,61.970001,61.970001 +1961-01-31,61.779999,61.779999,61.779999,61.779999,4690000,61.779999,61.779999 +1961-02-01,61.900002,61.900002,61.900002,61.900002,4380000,61.900002,61.900002 +1961-02-02,62.299999,62.299999,62.299999,62.299999,4900000,62.299999,62.299999 +1961-02-03,62.220001,62.220001,62.220001,62.220001,5210000,62.220001,62.220001 +1961-02-06,61.759998,61.759998,61.759998,61.759998,3890000,61.759998,61.759998 +1961-02-07,61.650002,61.650002,61.650002,61.650002,4020000,61.650002,61.650002 +1961-02-08,62.209999,62.209999,62.209999,62.209999,4940000,62.209999,62.209999 +1961-02-09,62.02,62.02,62.02,62.02,5590000,62.02,62.02 +1961-02-10,61.5,61.5,61.5,61.5,4840000,61.5,61.5 +1961-02-13,61.139999,61.139999,61.139999,61.139999,3560000,61.139999,61.139999 +1961-02-14,61.41,61.41,61.41,61.41,4490000,61.41,61.41 +1961-02-15,61.919998,61.919998,61.919998,61.919998,5200000,61.919998,61.919998 +1961-02-16,62.299999,62.299999,62.299999,62.299999,5070000,62.299999,62.299999 +1961-02-17,62.099998,62.099998,62.099998,62.099998,4640000,62.099998,62.099998 +1961-02-20,62.32,62.32,62.32,62.32,4680000,62.32,62.32 +1961-02-21,62.360001,62.360001,62.360001,62.360001,5070000,62.360001,62.360001 +1961-02-23,62.59,62.59,62.59,62.59,5620000,62.59,62.59 +1961-02-24,62.84,62.84,62.84,62.84,5330000,62.84,62.84 +1961-02-27,63.299999,63.299999,63.299999,63.299999,5470000,63.299999,63.299999 +1961-02-28,63.439999,63.439999,63.439999,63.439999,5830000,63.439999,63.439999 +1961-03-01,63.43,63.43,63.43,63.43,4970000,63.43,63.43 +1961-03-02,63.849998,63.849998,63.849998,63.849998,5300000,63.849998,63.849998 +1961-03-03,63.950001,63.950001,63.950001,63.950001,5530000,63.950001,63.950001 +1961-03-06,64.050003,64.050003,64.050003,64.050003,5650000,64.050003,64.050003 +1961-03-07,63.470001,63.470001,63.470001,63.470001,5540000,63.470001,63.470001 +1961-03-08,63.439999,63.439999,63.439999,63.439999,5910000,63.439999,63.439999 +1961-03-09,63.5,63.5,63.5,63.5,6010000,63.5,63.5 +1961-03-10,63.48,63.48,63.48,63.48,5950000,63.48,63.48 +1961-03-13,63.66,63.66,63.66,63.66,5080000,63.66,63.66 +1961-03-14,63.380001,63.380001,63.380001,63.380001,4900000,63.380001,63.380001 +1961-03-15,63.57,63.57,63.57,63.57,4900000,63.57,63.57 +1961-03-16,64.209999,64.209999,64.209999,64.209999,5610000,64.209999,64.209999 +1961-03-17,64,64,64,64,5960000,64,64 +1961-03-20,64.860001,64.860001,64.860001,64.860001,5780000,64.860001,64.860001 +1961-03-21,64.739998,64.739998,64.739998,64.739998,5800000,64.739998,64.739998 +1961-03-22,64.699997,64.699997,64.699997,64.699997,5840000,64.699997,64.699997 +1961-03-23,64.529999,64.529999,64.529999,64.529999,2170000,64.529999,64.529999 +1961-03-24,64.419998,64.419998,64.419998,64.419998,4390000,64.419998,64.419998 +1961-03-27,64.349998,64.349998,64.349998,64.349998,4190000,64.349998,64.349998 +1961-03-28,64.379997,64.379997,64.379997,64.379997,4630000,64.379997,64.379997 +1961-03-29,64.93,64.93,64.93,64.93,5330000,64.93,64.93 +1961-03-30,65.059998,65.059998,65.059998,65.059998,5610000,65.059998,65.059998 +1961-04-03,65.599998,65.599998,65.599998,65.599998,6470000,65.599998,65.599998 +1961-04-04,65.660004,65.660004,65.660004,65.660004,7080000,65.660004,65.660004 +1961-04-05,65.459999,65.459999,65.459999,65.459999,5430000,65.459999,65.459999 +1961-04-06,65.610001,65.610001,65.610001,65.610001,4910000,65.610001,65.610001 +1961-04-07,65.959999,65.959999,65.959999,65.959999,5100000,65.959999,65.959999 +1961-04-10,66.529999,66.529999,66.529999,66.529999,5550000,66.529999,66.529999 +1961-04-11,66.620003,66.620003,66.620003,66.620003,5230000,66.620003,66.620003 +1961-04-12,66.309998,66.309998,66.309998,66.309998,4870000,66.309998,66.309998 +1961-04-13,66.260002,66.260002,66.260002,66.260002,4770000,66.260002,66.260002 +1961-04-14,66.370003,66.370003,66.370003,66.370003,5240000,66.370003,66.370003 +1961-04-17,68.68,68.68,68.68,68.68,5860000,68.68,68.68 +1961-04-18,66.199997,66.199997,66.199997,66.199997,4830000,66.199997,66.199997 +1961-04-19,65.809998,65.809998,65.809998,65.809998,4870000,65.809998,65.809998 +1961-04-20,65.82,65.82,65.82,65.82,4810000,65.82,65.82 +1961-04-21,65.769997,65.769997,65.769997,65.769997,4340000,65.769997,65.769997 +1961-04-24,64.400002,64.400002,64.400002,64.400002,4590000,64.400002,64.400002 +1961-04-25,65.300003,65.300003,65.300003,65.300003,4670000,65.300003,65.300003 +1961-04-26,65.550003,65.550003,65.550003,65.550003,4980000,65.550003,65.550003 +1961-04-27,65.459999,65.459999,65.459999,65.459999,4450000,65.459999,65.459999 +1961-04-28,65.309998,65.309998,65.309998,65.309998,3710000,65.309998,65.309998 +1961-05-01,65.169998,65.169998,65.169998,65.169998,3710000,65.169998,65.169998 +1961-05-02,65.639999,65.639999,65.639999,65.639999,4110000,65.639999,65.639999 +1961-05-03,66.18,66.18,66.18,66.18,4940000,66.18,66.18 +1961-05-04,66.440002,66.440002,66.440002,66.440002,5350000,66.440002,66.440002 +1961-05-05,66.519997,66.519997,66.519997,66.519997,4980000,66.519997,66.519997 +1961-05-08,66.410004,66.410004,66.410004,66.410004,5170000,66.410004,66.410004 +1961-05-09,66.470001,66.470001,66.470001,66.470001,5380000,66.470001,66.470001 +1961-05-10,66.410004,66.410004,66.410004,66.410004,5450000,66.410004,66.410004 +1961-05-11,66.389999,66.389999,66.389999,66.389999,5170000,66.389999,66.389999 +1961-05-12,66.5,66.5,66.5,66.5,4840000,66.5,66.5 +1961-05-15,66.830002,66.830002,66.830002,66.830002,4840000,66.830002,66.830002 +1961-05-16,67.080002,67.080002,67.080002,67.080002,5110000,67.080002,67.080002 +1961-05-17,67.389999,67.389999,67.389999,67.389999,5520000,67.389999,67.389999 +1961-05-18,66.989998,66.989998,66.989998,66.989998,4610000,66.989998,66.989998 +1961-05-19,67.269997,67.269997,67.269997,67.269997,4200000,67.269997,67.269997 +1961-05-22,66.849998,66.849998,66.849998,66.849998,4070000,66.849998,66.849998 +1961-05-23,66.68,66.68,66.68,66.68,3660000,66.68,66.68 +1961-05-24,66.260002,66.260002,66.260002,66.260002,3970000,66.260002,66.260002 +1961-05-25,66.010002,66.010002,66.010002,66.010002,3760000,66.010002,66.010002 +1961-05-26,66.43,66.43,66.43,66.43,3780000,66.43,66.43 +1961-05-31,66.559998,66.559998,66.559998,66.559998,4320000,66.559998,66.559998 +1961-06-01,66.559998,66.559998,66.559998,66.559998,3770000,66.559998,66.559998 +1961-06-02,66.730003,66.730003,66.730003,66.730003,3670000,66.730003,66.730003 +1961-06-05,67.080002,67.080002,67.080002,67.080002,4150000,67.080002,67.080002 +1961-06-06,66.889999,66.889999,66.889999,66.889999,4250000,66.889999,66.889999 +1961-06-07,65.639999,65.639999,65.639999,65.639999,3980000,65.639999,65.639999 +1961-06-08,66.669998,66.669998,66.669998,66.669998,3810000,66.669998,66.669998 +1961-06-09,66.660004,66.660004,66.660004,66.660004,3520000,66.660004,66.660004 +1961-06-12,66.150002,66.150002,66.150002,66.150002,3260000,66.150002,66.150002 +1961-06-13,65.800003,65.800003,65.800003,65.800003,3030000,65.800003,65.800003 +1961-06-14,65.980003,65.980003,65.980003,65.980003,3430000,65.980003,65.980003 +1961-06-15,65.690002,65.690002,65.690002,65.690002,3220000,65.690002,65.690002 +1961-06-16,65.18,65.18,65.18,65.18,3380000,65.18,65.18 +1961-06-19,64.580002,64.580002,64.580002,64.580002,3980000,64.580002,64.580002 +1961-06-20,65.150002,65.150002,65.150002,65.150002,3280000,65.150002,65.150002 +1961-06-21,65.139999,65.139999,65.139999,65.139999,3210000,65.139999,65.139999 +1961-06-22,64.900002,64.900002,64.900002,64.900002,2880000,64.900002,64.900002 +1961-06-23,65.160004,65.160004,65.160004,65.160004,2720000,65.160004,65.160004 +1961-06-26,64.470001,64.470001,64.470001,64.470001,2690000,64.470001,64.470001 +1961-06-27,64.470001,64.470001,64.470001,64.470001,3090000,64.470001,64.470001 +1961-06-28,64.589996,64.589996,64.589996,64.589996,2830000,64.589996,64.589996 +1961-06-29,64.519997,64.519997,64.519997,64.519997,2560000,64.519997,64.519997 +1961-06-30,64.639999,64.639999,64.639999,64.639999,2380000,64.639999,64.639999 +1961-07-03,65.209999,65.209999,65.209999,65.209999,2180000,65.209999,65.209999 +1961-07-05,65.629997,65.629997,65.629997,65.629997,3270000,65.629997,65.629997 +1961-07-06,65.809998,65.809998,65.809998,65.809998,3470000,65.809998,65.809998 +1961-07-07,65.769997,65.769997,65.769997,65.769997,3030000,65.769997,65.769997 +1961-07-10,65.709999,65.709999,65.709999,65.709999,3180000,65.709999,65.709999 +1961-07-11,65.690002,65.690002,65.690002,65.690002,3160000,65.690002,65.690002 +1961-07-12,65.32,65.32,65.32,65.32,3070000,65.32,65.32 +1961-07-13,64.860001,64.860001,64.860001,64.860001,2670000,64.860001,64.860001 +1961-07-14,65.279999,65.279999,65.279999,65.279999,2760000,65.279999,65.279999 +1961-07-17,64.790001,64.790001,64.790001,64.790001,2690000,64.790001,64.790001 +1961-07-18,64.410004,64.410004,64.410004,64.410004,3010000,64.410004,64.410004 +1961-07-19,64.699997,64.699997,64.699997,64.699997,2940000,64.699997,64.699997 +1961-07-20,64.709999,64.709999,64.709999,64.709999,2530000,64.709999,64.709999 +1961-07-21,64.860001,64.860001,64.860001,64.860001,2360000,64.860001,64.860001 +1961-07-24,64.870003,64.870003,64.870003,64.870003,2490000,64.870003,64.870003 +1961-07-25,65.230003,65.230003,65.230003,65.230003,3010000,65.230003,65.230003 +1961-07-26,65.839996,65.839996,65.839996,65.839996,4070000,65.839996,65.839996 +1961-07-27,66.610001,66.610001,66.610001,66.610001,4170000,66.610001,66.610001 +1961-07-28,66.709999,66.709999,66.709999,66.709999,3610000,66.709999,66.709999 +1961-07-31,66.760002,66.760002,66.760002,66.760002,3170000,66.760002,66.760002 +1961-08-01,67.370003,67.370003,67.370003,67.370003,3990000,67.370003,67.370003 +1961-08-02,66.940002,66.940002,66.940002,66.940002,4300000,66.940002,66.940002 +1961-08-03,67.290001,67.290001,67.290001,67.290001,3650000,67.290001,67.290001 +1961-08-04,67.68,67.68,67.68,67.68,3710000,67.68,67.68 +1961-08-07,67.669998,67.669998,67.669998,67.669998,3560000,67.669998,67.669998 +1961-08-08,67.82,67.82,67.82,67.82,4050000,67.82,67.82 +1961-08-09,67.739998,67.739998,67.739998,67.739998,3710000,67.739998,67.739998 +1961-08-10,67.949997,67.949997,67.949997,67.949997,3570000,67.949997,67.949997 +1961-08-11,68.059998,68.059998,68.059998,68.059998,3260000,68.059998,68.059998 +1961-08-14,67.720001,67.720001,67.720001,67.720001,3120000,67.720001,67.720001 +1961-08-15,67.550003,67.550003,67.550003,67.550003,3320000,67.550003,67.550003 +1961-08-16,67.730003,67.730003,67.730003,67.730003,3430000,67.730003,67.730003 +1961-08-17,68.110001,68.110001,68.110001,68.110001,4130000,68.110001,68.110001 +1961-08-18,68.290001,68.290001,68.290001,68.290001,4030000,68.290001,68.290001 +1961-08-21,68.43,68.43,68.43,68.43,3880000,68.43,68.43 +1961-08-22,68.440002,68.440002,68.440002,68.440002,3640000,68.440002,68.440002 +1961-08-23,67.980003,67.980003,67.980003,67.980003,3550000,67.980003,67.980003 +1961-08-24,67.589996,67.589996,67.589996,67.589996,3090000,67.589996,67.589996 +1961-08-25,67.669998,67.669998,67.669998,67.669998,3050000,67.669998,67.669998 +1961-08-28,67.699997,67.699997,67.699997,67.699997,3150000,67.699997,67.699997 +1961-08-29,67.550003,67.550003,67.550003,67.550003,3160000,67.550003,67.550003 +1961-08-30,67.809998,67.809998,67.809998,67.809998,3220000,67.809998,67.809998 +1961-08-31,68.07,68.07,68.07,68.07,2920000,68.07,68.07 +1961-09-01,68.190002,68.190002,68.190002,68.190002,2710000,68.190002,68.190002 +1961-09-05,67.959999,67.959999,67.959999,67.959999,3000000,67.959999,67.959999 +1961-09-06,68.459999,68.459999,68.459999,68.459999,3440000,68.459999,68.459999 +1961-09-07,68.349998,68.349998,68.349998,68.349998,3900000,68.349998,68.349998 +1961-09-08,67.879997,67.879997,67.879997,67.879997,3430000,67.879997,67.879997 +1961-09-11,67.279999,67.279999,67.279999,67.279999,2790000,67.279999,67.279999 +1961-09-12,67.959999,67.959999,67.959999,67.959999,2950000,67.959999,67.959999 +1961-09-13,68.010002,68.010002,68.010002,68.010002,3110000,68.010002,68.010002 +1961-09-14,67.529999,67.529999,67.529999,67.529999,2920000,67.529999,67.529999 +1961-09-15,67.650002,67.650002,67.650002,67.650002,3130000,67.650002,67.650002 +1961-09-18,67.209999,67.209999,67.209999,67.209999,3550000,67.209999,67.209999 +1961-09-19,66.080002,66.080002,66.080002,66.080002,3260000,66.080002,66.080002 +1961-09-20,66.959999,66.959999,66.959999,66.959999,2700000,66.959999,66.959999 +1961-09-21,66.989998,66.989998,66.989998,66.989998,3340000,66.989998,66.989998 +1961-09-22,66.720001,66.720001,66.720001,66.720001,3070000,66.720001,66.720001 +1961-09-25,65.769997,65.769997,65.769997,65.769997,3700000,65.769997,65.769997 +1961-09-26,65.779999,65.779999,65.779999,65.779999,3320000,65.779999,65.779999 +1961-09-27,66.470001,66.470001,66.470001,66.470001,3440000,66.470001,66.470001 +1961-09-28,66.580002,66.580002,66.580002,66.580002,3000000,66.580002,66.580002 +1961-09-29,66.730003,66.730003,66.730003,66.730003,3060000,66.730003,66.730003 +1961-10-02,66.769997,66.769997,66.769997,66.769997,2800000,66.769997,66.769997 +1961-10-03,66.730003,66.730003,66.730003,66.730003,2680000,66.730003,66.730003 +1961-10-04,67.18,67.18,67.18,67.18,3380000,67.18,67.18 +1961-10-05,67.769997,67.769997,67.769997,67.769997,3920000,67.769997,67.769997 +1961-10-06,66.970001,66.970001,66.970001,66.970001,3470000,66.970001,66.970001 +1961-10-09,67.940002,67.940002,67.940002,67.940002,2920000,67.940002,67.940002 +1961-10-10,68.110001,68.110001,68.110001,68.110001,3430000,68.110001,68.110001 +1961-10-11,68.169998,68.169998,68.169998,68.169998,3670000,68.169998,68.169998 +1961-10-12,68.160004,68.160004,68.160004,68.160004,3060000,68.160004,68.160004 +1961-10-13,68.040001,68.040001,68.040001,68.040001,3090000,68.040001,68.040001 +1961-10-16,67.849998,67.849998,67.849998,67.849998,2840000,67.849998,67.849998 +1961-10-17,67.870003,67.870003,67.870003,67.870003,3110000,67.870003,67.870003 +1961-10-18,68.209999,68.209999,68.209999,68.209999,3520000,68.209999,68.209999 +1961-10-19,68.449997,68.449997,68.449997,68.449997,3850000,68.449997,68.449997 +1961-10-20,68,68,68,68,3470000,68,68 +1961-10-23,68.059998,68.059998,68.059998,68.059998,3440000,68.059998,68.059998 +1961-10-24,67.980003,67.980003,67.980003,67.980003,3430000,67.980003,67.980003 +1961-10-25,68.339996,68.339996,68.339996,68.339996,3590000,68.339996,68.339996 +1961-10-26,68.459999,68.459999,68.459999,68.459999,3330000,68.459999,68.459999 +1961-10-27,68.339996,68.339996,68.339996,68.339996,3200000,68.339996,68.339996 +1961-10-30,68.419998,68.419998,68.419998,68.419998,3430000,68.419998,68.419998 +1961-10-31,68.620003,68.620003,68.620003,68.620003,3350000,68.620003,68.620003 +1961-11-01,68.730003,68.730003,68.730003,68.730003,3210000,68.730003,68.730003 +1961-11-02,69.110001,69.110001,69.110001,69.110001,3890000,69.110001,69.110001 +1961-11-03,69.470001,69.470001,69.470001,69.470001,4070000,69.470001,69.470001 +1961-11-06,70.010002,70.010002,70.010002,70.010002,4340000,70.010002,70.010002 +1961-11-08,70.870003,70.870003,70.870003,70.870003,6090000,70.870003,70.870003 +1961-11-09,70.769997,70.769997,70.769997,70.769997,4680000,70.769997,70.769997 +1961-11-10,71.07,71.07,71.07,71.07,4180000,71.07,71.07 +1961-11-13,71.269997,71.269997,71.269997,71.269997,4540000,71.269997,71.269997 +1961-11-14,71.660004,71.660004,71.660004,71.660004,4750000,71.660004,71.660004 +1961-11-15,71.669998,71.669998,71.669998,71.669998,4660000,71.669998,71.669998 +1961-11-16,71.620003,71.620003,71.620003,71.620003,3980000,71.620003,71.620003 +1961-11-17,71.620003,71.620003,71.620003,71.620003,3960000,71.620003,71.620003 +1961-11-20,71.720001,71.720001,71.720001,71.720001,4190000,71.720001,71.720001 +1961-11-21,71.779999,71.779999,71.779999,71.779999,4890000,71.779999,71.779999 +1961-11-22,71.699997,71.699997,71.699997,71.699997,4500000,71.699997,71.699997 +1961-11-24,71.839996,71.839996,71.839996,71.839996,4020000,71.839996,71.839996 +1961-11-27,71.849998,71.849998,71.849998,71.849998,4700000,71.849998,71.849998 +1961-11-28,71.75,71.75,71.75,71.75,4360000,71.75,71.75 +1961-11-29,71.699997,71.699997,71.699997,71.699997,4550000,71.699997,71.699997 +1961-11-30,71.32,71.32,71.32,71.32,4210000,71.32,71.32 +1961-12-01,71.779999,71.779999,71.779999,71.779999,4420000,71.779999,71.779999 +1961-12-04,72.010002,72.010002,72.010002,72.010002,4560000,72.010002,72.010002 +1961-12-05,71.93,71.93,71.93,71.93,4330000,71.93,71.93 +1961-12-06,71.989998,71.989998,71.989998,71.989998,4200000,71.989998,71.989998 +1961-12-07,71.699997,71.699997,71.699997,71.699997,3900000,71.699997,71.699997 +1961-12-08,72.040001,72.040001,72.040001,72.040001,4010000,72.040001,72.040001 +1961-12-11,72.389999,72.389999,72.389999,72.389999,4360000,72.389999,72.389999 +1961-12-12,72.639999,72.639999,72.639999,72.639999,4680000,72.639999,72.639999 +1961-12-13,72.529999,72.529999,72.529999,72.529999,4890000,72.529999,72.529999 +1961-12-14,71.980003,71.980003,71.980003,71.980003,4350000,71.980003,71.980003 +1961-12-15,72.010002,72.010002,72.010002,72.010002,3710000,72.010002,72.010002 +1961-12-18,71.760002,71.760002,71.760002,71.760002,3810000,71.760002,71.760002 +1961-12-19,71.260002,71.260002,71.260002,71.260002,3440000,71.260002,71.260002 +1961-12-20,71.120003,71.120003,71.120003,71.120003,3640000,71.120003,71.120003 +1961-12-21,70.860001,70.860001,70.860001,70.860001,3440000,70.860001,70.860001 +1961-12-22,70.910004,70.910004,70.910004,70.910004,3390000,70.910004,70.910004 +1961-12-26,71.019997,71.019997,71.019997,71.019997,3180000,71.019997,71.019997 +1961-12-27,71.650002,71.650002,71.650002,71.650002,4170000,71.650002,71.650002 +1961-12-28,71.690002,71.690002,71.690002,71.690002,4530000,71.690002,71.690002 +1961-12-29,71.550003,71.550003,71.550003,71.550003,5370000,71.550003,71.550003 +1962-01-02,71.550003,71.959999,70.709999,70.959999,3120000,70.959999,71.295 +1962-01-03,70.959999,71.480003,70.379997,71.129997,3590000,71.129997,70.987499 +1962-01-04,71.129997,71.620003,70.449997,70.639999,4450000,70.639999,70.959999 +1962-01-05,70.639999,70.839996,69.349998,69.660004,4630000,69.660004,70.12249925 +1962-01-08,69.660004,69.839996,68.169998,69.120003,4620000,69.120003,69.19750025 +1962-01-09,69.120003,69.93,68.830002,69.150002,3600000,69.150002,69.25750175 +1962-01-10,69.150002,69.580002,68.620003,68.959999,3300000,68.959999,69.0775015 +1962-01-11,68.959999,69.540001,68.57,69.370003,3390000,69.370003,69.11000075 +1962-01-12,69.370003,70.169998,69.230003,69.610001,3730000,69.610001,69.59500125 +1962-01-15,69.610001,69.959999,69.059998,69.470001,3450000,69.470001,69.52499975 +1962-01-16,69.470001,69.610001,68.68,69.07,3650000,69.07,69.2075005 +1962-01-17,69.07,69.309998,68.129997,68.32,3780000,68.32,68.70749875 +1962-01-18,68.32,68.730003,67.75,68.389999,3460000,68.389999,68.2975005 +1962-01-19,68.389999,70.080002,68.139999,68.75,3800000,68.75,68.84 +1962-01-22,68.75,69.370003,68.449997,68.809998,3810000,68.809998,68.8449995 +1962-01-23,68.809998,68.959999,68,68.290001,3350000,68.290001,68.5149995 +1962-01-24,68.290001,68.68,67.550003,68.400002,3760000,68.400002,68.2300015 +1962-01-25,68.400002,69.050003,68.099998,68.349998,3560000,68.349998,68.47500025 +1962-01-26,68.349998,68.669998,67.830002,68.129997,3330000,68.129997,68.24499875 +1962-01-29,68.129997,68.5,67.550003,67.900002,3050000,67.900002,68.0200005 +1962-01-30,67.900002,68.650002,67.620003,68.169998,3520000,68.169998,68.08500125 +1962-01-31,68.169998,69.089996,68.120003,68.839996,3840000,68.839996,68.55499825 +1962-02-01,68.839996,69.650002,68.559998,69.260002,4260000,69.260002,69.0774995 +1962-02-02,69.260002,70.019997,69.019997,69.809998,3950000,69.809998,69.5274985 +1962-02-05,69.809998,70.300003,69.419998,69.879997,3890000,69.879997,69.852499 +1962-02-06,69.879997,70.32,69.410004,69.959999,3650000,69.959999,69.8925 +1962-02-07,69.959999,70.669998,69.779999,70.419998,4140000,70.419998,70.2074985 +1962-02-08,70.419998,70.949997,70.160004,70.580002,3810000,70.580002,70.52750025 +1962-02-09,70.580002,70.830002,69.93,70.480003,3370000,70.480003,70.45500175 +1962-02-12,70.480003,70.809998,70.139999,70.459999,2620000,70.459999,70.47249975 +1962-02-13,70.459999,70.889999,70.07,70.449997,3400000,70.449997,70.46749875 +1962-02-14,70.449997,70.790001,70.029999,70.419998,3630000,70.419998,70.42249875 +1962-02-15,70.419998,71.059998,70.230003,70.739998,3470000,70.739998,70.61249925 +1962-02-16,70.739998,71.129997,70.269997,70.589996,3700000,70.589996,70.682497 +1962-02-19,70.589996,70.959999,70.120003,70.410004,3350000,70.410004,70.5200005 +1962-02-20,70.410004,70.910004,70.129997,70.660004,3300000,70.660004,70.52750225 +1962-02-21,70.660004,70.970001,70.120003,70.32,3310000,70.32,70.517502 +1962-02-23,70.32,70.57,69.730003,70.160004,3230000,70.160004,70.19500175 +1962-02-26,70.160004,70.330002,69.440002,69.760002,2910000,69.760002,69.9225025 +1962-02-27,69.760002,70.32,69.480003,69.889999,3110000,69.889999,69.862501 +1962-02-28,69.889999,70.419998,69.57,69.959999,3030000,69.959999,69.959999 +1962-03-01,69.959999,70.599998,69.760002,70.199997,2960000,70.199997,70.129999 +1962-03-02,70.160004,70.160004,69.75,70.160004,2980000,70.160004,70.057503 +1962-03-05,70.160004,70.480003,69.650002,70.010002,3020000,70.010002,70.07500275 +1962-03-06,70.010002,70.239998,69.459999,69.779999,2870000,69.779999,69.8724995 +1962-03-07,69.779999,70.07,69.370003,69.690002,2890000,69.690002,69.727501 +1962-03-08,69.690002,70.370003,69.400002,70.190002,3210000,70.190002,69.91250225 +1962-03-09,70.190002,70.709999,70,70.419998,3340000,70.419998,70.32999975 +1962-03-12,70.419998,70.760002,70.019997,70.400002,3280000,70.400002,70.39999975 +1962-03-13,70.400002,70.860001,70.059998,70.599998,3200000,70.599998,70.47999975 +1962-03-14,70.599998,71.25,70.480003,70.910004,3670000,70.910004,70.81000125 +1962-03-15,70.910004,71.440002,70.589996,71.059998,3250000,71.059998,71 +1962-03-16,71.059998,71.339996,70.669998,70.940002,3060000,70.940002,71.0024985 +1962-03-19,70.940002,71.309998,70.529999,70.849998,3220000,70.849998,70.90749925 +1962-03-20,70.849998,71.080002,70.400002,70.660004,3060000,70.660004,70.7475015 +1962-03-21,70.660004,70.93,70.160004,70.510002,3360000,70.510002,70.5650025 +1962-03-22,70.510002,70.839996,70.139999,70.400002,3130000,70.400002,70.47249975 +1962-03-23,70.400002,70.779999,70.120003,70.449997,3050000,70.449997,70.43750025 +1962-03-26,70.449997,70.629997,69.730003,69.889999,3040000,69.889999,70.174999 +1962-03-27,69.889999,70.199997,69.410004,69.699997,3090000,69.699997,69.79999925 +1962-03-28,69.699997,70.330002,69.540001,70.040001,2940000,70.040001,69.90250025 +1962-03-29,70.040001,70.5,69.809998,70.010002,2870000,70.010002,70.09000025 +1962-03-30,70.010002,70.089996,69.160004,69.550003,2950000,69.550003,69.70250125 +1962-04-02,69.550003,69.82,69.129997,69.370003,2790000,69.370003,69.46750075 +1962-04-03,69.370003,69.529999,68.529999,68.809998,3350000,68.809998,69.05999975 +1962-04-04,68.809998,69.220001,68.330002,68.489998,3290000,68.489998,68.71249975 +1962-04-05,68.489998,69.089996,68.120003,68.910004,3130000,68.910004,68.65250025 +1962-04-06,68.910004,69.419998,68.580002,68.839996,2730000,68.839996,68.9375 +1962-04-09,68.839996,69.019997,68.089996,68.309998,3020000,68.309998,68.56499675 +1962-04-10,68.309998,68.800003,67.940002,68.559998,2880000,68.559998,68.40250025 +1962-04-11,68.559998,69.260002,68.239998,68.410004,3240000,68.410004,68.6175005 +1962-04-12,68.410004,68.43,67.470001,67.900002,3320000,67.900002,68.05250175 +1962-04-13,67.900002,68.110001,67.029999,67.900002,3470000,67.900002,67.735001 +1962-04-16,67.900002,68.190002,67.209999,67.599998,3070000,67.599998,67.72500025 +1962-04-17,67.599998,68.199997,67.239998,67.900002,2940000,67.900002,67.73499875 +1962-04-18,67.900002,68.720001,67.830002,68.269997,3350000,68.269997,68.1800005 +1962-04-19,68.269997,68.900002,68.07,68.589996,3100000,68.589996,68.45749875 +1962-04-23,68.589996,69.010002,68.169998,68.529999,3240000,68.529999,68.57499875 +1962-04-24,68.529999,68.910004,68.160004,68.459999,3040000,68.459999,68.5150015 +1962-04-25,68.459999,68.580002,67.529999,67.709999,3340000,67.709999,68.06999975 +1962-04-26,67.709999,67.970001,66.919998,67.050003,3650000,67.050003,67.41250025 +1962-04-27,67.050003,67.610001,65.989998,66.300003,4140000,66.300003,66.73750125 +1962-04-30,66.300003,66.900002,64.949997,65.239998,4150000,65.239998,65.8475 +1962-05-01,65.239998,65.940002,63.759998,65.699997,5100000,65.699997,65.15999875 +1962-05-02,65.699997,66.669998,65.559998,65.989998,3780000,65.989998,65.97999775 +1962-05-03,65.989998,66.93,65.809998,66.529999,3320000,66.529999,66.31499875 +1962-05-04,66.529999,66.800003,65.800003,66.239998,3010000,66.239998,66.34250075 +1962-05-07,66.239998,66.559998,65.660004,66.019997,2530000,66.019997,66.11999925 +1962-05-08,66.019997,66.129997,64.879997,65.169998,3020000,65.169998,65.54999725 +1962-05-09,65.169998,65.169998,64.019997,64.260002,3670000,64.260002,64.65499875 +1962-05-10,64.260002,64.389999,62.990002,63.57,4730000,63.57,63.80250075 +1962-05-11,63.57,64.099998,62.439999,62.650002,4510000,62.650002,63.18999975 +1962-05-14,62.650002,63.310001,61.110001,63.099998,5990000,63.099998,62.5425005 +1962-05-15,63.41,64.870003,63.41,64.290001,4780000,64.290001,63.995001 +1962-05-16,64.290001,64.879997,63.82,64.269997,3360000,64.269997,64.31499875 +1962-05-17,64.269997,64.410004,63.380001,63.93,2950000,63.93,63.9975005 +1962-05-18,63.93,64.139999,63.290001,63.82,2490000,63.82,63.795 +1962-05-21,63.82,64,63.209999,63.59,2260000,63.59,63.65499975 +1962-05-22,63.59,63.689999,62.259998,62.34,3640000,62.34,62.96999925 +1962-05-23,62.34,62.419998,60.900002,61.110001,5450000,61.110001,61.69250025 +1962-05-24,61.110001,61.790001,60.360001,60.619999,5250000,60.619999,60.9700005 +1962-05-25,60.619999,60.98,59,59.470001,6380000,59.470001,60.0175 +1962-05-28,59.150002,59.150002,55.419998,55.5,9350000,55.5,57.3050005 +1962-05-29,55.5,58.290001,53.130001,58.080002,14750000,58.080002,56.250001 +1962-05-31,58.799999,60.82,58.799999,59.630001,10710000,59.630001,59.51249975 +1962-06-01,59.630001,59.959999,58.52,59.380001,5760000,59.380001,59.37250025 +1962-06-04,59.119999,59.119999,57.139999,57.27,5380000,57.27,58.16249925 +1962-06-05,57.27,58.419998,56.330002,57.57,6140000,57.57,57.3975 +1962-06-06,57.639999,59.169998,57.639999,58.389999,4190000,58.389999,58.20999875 +1962-06-07,58.389999,58.900002,58,58.400002,2760000,58.400002,58.42250075 +1962-06-08,58.400002,58.970001,58.139999,58.450001,2560000,58.450001,58.49000075 +1962-06-11,58.450001,58.580002,57.509998,57.82,2870000,57.82,58.09000025 +1962-06-12,57.66,57.66,56.23,56.34,4690000,56.34,56.9725 +1962-06-13,56.34,56.799999,55.240002,55.5,5850000,55.5,55.97000025 +1962-06-14,55.5,56,54.119999,54.330002,6240000,54.330002,54.98750025 +1962-06-15,54.330002,55.959999,53.66,55.889999,7130000,55.889999,54.96 +1962-06-18,55.889999,56.529999,54.970001,55.740002,4580000,55.740002,55.78250025 +1962-06-19,55.740002,55.880001,54.98,55.540001,2680000,55.540001,55.535001 +1962-06-20,55.540001,55.919998,54.66,54.779999,3360000,54.779999,55.2249995 +1962-06-21,54.779999,54.779999,53.5,53.59,4560000,53.59,54.1624995 +1962-06-22,53.59,53.779999,52.48,52.68,5640000,52.68,53.13249975 +1962-06-25,52.68,52.959999,51.349998,52.450001,7090000,52.450001,52.3599995 +1962-06-26,52.450001,53.580002,52.099998,52.32,4630000,52.32,52.61250025 +1962-06-27,52.32,52.830002,51.77,52.599998,3890000,52.599998,52.38 +1962-06-28,52.98,54.639999,52.98,54.41,5440000,54.41,53.75249975 +1962-06-29,54.41,55.470001,54.200001,54.75,4720000,54.75,54.7075005 +1962-07-02,54.75,56.02,54.470001,55.860001,3450000,55.860001,55.2750005 +1962-07-03,55.860001,56.740002,55.57,56.490002,3920000,56.490002,56.16500125 +1962-07-05,56.490002,57.099998,56.150002,56.810001,3350000,56.810001,56.63750075 +1962-07-06,56.73,56.73,55.639999,56.169998,3110000,56.169998,56.31749925 +1962-07-09,56.169998,56.73,55.540001,56.549999,2950000,56.549999,56.2474995 +1962-07-10,56.990002,58.360001,56.990002,57.200001,7120000,57.200001,57.3850015 +1962-07-11,57.200001,57.950001,56.77,57.73,4250000,57.73,57.4125005 +1962-07-12,57.73,58.669998,57.59,58.029999,5370000,58.029999,58.00499925 +1962-07-13,58.029999,58.18,57.23,57.830002,3380000,57.830002,57.81750025 +1962-07-16,57.830002,58.099998,57.18,57.830002,3130000,57.830002,57.7350005 +1962-07-17,57.830002,57.959999,56.68,56.779999,3500000,56.779999,57.3125 +1962-07-18,56.779999,56.810001,55.860001,56.200001,3620000,56.200001,56.4125005 +1962-07-19,56.200001,56.950001,55.959999,56.419998,3090000,56.419998,56.38249975 +1962-07-20,56.419998,57.09,56.27,56.810001,2610000,56.810001,56.64749975 +1962-07-23,56.810001,57.32,56.529999,56.799999,2770000,56.799999,56.86499975 +1962-07-24,56.799999,56.93,56.139999,56.360001,2560000,56.360001,56.55749975 +1962-07-25,56.360001,56.669998,55.779999,56.459999,2910000,56.459999,56.31749925 +1962-07-26,56.459999,57.18,56.16,56.77,2790000,56.77,56.64249975 +1962-07-27,56.77,57.360001,56.560001,57.200001,2890000,57.200001,56.97250075 +1962-07-30,57.200001,57.98,57.080002,57.830002,3200000,57.830002,57.52250125 +1962-07-31,57.830002,58.580002,57.740002,58.23,4190000,58.23,58.0950015 +1962-08-01,58.23,58.299999,57.509998,57.75,3100000,57.75,57.94749925 +1962-08-02,57.75,58.200001,57.380001,57.98,3410000,57.98,57.8275005 +1962-08-03,57.98,58.32,57.630001,58.119999,5990000,58.119999,58.0125 +1962-08-06,58.119999,58.349998,57.540001,57.75,3110000,57.75,57.9399995 +1962-08-07,57.75,57.810001,57.07,57.360001,2970000,57.360001,57.4975005 +1962-08-08,57.360001,57.639999,56.759998,57.509998,3080000,57.509998,57.317499 +1962-08-09,57.509998,57.880001,57.189999,57.57,2670000,57.57,57.5374995 +1962-08-10,57.57,57.849998,57.16,57.549999,2470000,57.549999,57.53249925 +1962-08-13,57.549999,57.900002,57.220001,57.630001,2670000,57.630001,57.57500075 +1962-08-14,57.630001,58.43,57.41,58.25,3640000,58.25,57.93000025 +1962-08-15,58.25,59.110001,58.220001,58.66,4880000,58.66,58.5600005 +1962-08-16,58.66,59.110001,58.240002,58.639999,4180000,58.639999,58.6625005 +1962-08-17,58.639999,59.240002,58.43,59.009998,3430000,59.009998,58.82999975 +1962-08-20,59.009998,59.720001,58.900002,59.369999,4580000,59.369999,59.25 +1962-08-21,59.369999,59.66,58.900002,59.119999,3730000,59.119999,59.2625 +1962-08-22,59.119999,59.93,58.91,59.779999,4520000,59.779999,59.4349995 +1962-08-23,59.779999,60.330002,59.470001,59.700001,4770000,59.700001,59.82000075 +1962-08-24,59.700001,59.919998,59.18,59.580002,2890000,59.580002,59.59500025 +1962-08-27,59.580002,59.939999,59.240002,59.549999,3140000,59.549999,59.5775005 +1962-08-28,59.549999,59.610001,58.66,58.790001,3180000,58.790001,59.15250025 +1962-08-29,58.790001,58.959999,58.169998,58.66,2900000,58.66,58.6449995 +1962-08-30,58.66,59.060001,58.389999,58.68,2260000,58.68,58.6975 +1962-08-31,58.68,59.25,58.450001,59.119999,2830000,59.119999,58.875 +1962-09-04,59.119999,59.490002,58.439999,58.560001,2970000,58.560001,58.90250025 +1962-09-05,58.560001,58.77,57.950001,58.119999,3050000,58.119999,58.35000025 +1962-09-06,58.119999,58.599998,57.720001,58.360001,3180000,58.360001,58.19999975 +1962-09-07,58.360001,58.900002,58.09,58.380001,2890000,58.380001,58.432501 +1962-09-10,58.380001,58.639999,57.880001,58.450001,2520000,58.450001,58.3375005 +1962-09-11,58.450001,58.93,58.169998,58.59,3040000,58.59,58.53499975 +1962-09-12,58.59,59.060001,58.400002,58.84,3100000,58.84,58.72250075 +1962-09-13,58.84,59.18,58.459999,58.700001,3100000,58.700001,58.795 +1962-09-14,58.700001,59.139999,58.400002,58.889999,2880000,58.889999,58.78250025 +1962-09-17,58.889999,59.419998,58.650002,59.080002,3330000,59.080002,59.01000025 +1962-09-18,59.080002,59.540001,58.77,59.029999,3690000,59.029999,59.1050005 +1962-09-19,59.029999,59.259998,58.59,58.950001,2950000,58.950001,58.9574995 +1962-09-20,58.950001,59.290001,58.330002,58.540001,3350000,58.540001,58.77750125 +1962-09-21,58.540001,58.639999,57.43,57.689999,4280000,57.689999,58.07499975 +1962-09-24,57.450001,57.450001,56.299999,56.630001,5000000,56.630001,56.9575005 +1962-09-25,56.630001,57.220001,56.119999,56.959999,3620000,56.959999,56.7325 +1962-09-26,56.959999,57.290001,55.919998,56.150002,3550000,56.150002,56.58 +1962-09-27,56.150002,56.549999,55.529999,55.77,3540000,55.77,56 +1962-09-28,55.77,56.580002,55.59,56.27,2850000,56.27,56.0525005 +1962-10-01,56.27,56.310001,55.259998,55.490002,3090000,55.490002,55.83250025 +1962-10-02,55.490002,56.459999,55.310001,56.099998,3000000,56.099998,55.84 +1962-10-03,56.099998,56.709999,55.84,56.16,2610000,56.16,56.20249925 +1962-10-04,56.16,56.84,55.900002,56.700001,2530000,56.700001,56.40000075 +1962-10-05,56.700001,57.299999,56.549999,57.07,2730000,57.07,56.90499975 +1962-10-08,57.07,57.41,56.68,57.07,1950000,57.07,57.0575 +1962-10-09,57.07,57.400002,56.709999,57.200001,2340000,57.200001,57.0950005 +1962-10-10,57.200001,57.830002,56.959999,57.240002,3040000,57.240002,57.307501 +1962-10-11,57.240002,57.459999,56.779999,57.049999,2460000,57.049999,57.13249975 +1962-10-12,57.049999,57.209999,56.66,56.950001,2020000,56.950001,56.96749975 +1962-10-15,56.950001,57.5,56.66,57.27,2640000,57.27,57.09500025 +1962-10-16,57.27,57.630001,56.869999,57.080002,2860000,57.080002,57.2125005 +1962-10-17,57.080002,57.23,56.369999,56.889999,3240000,56.889999,56.8925 +1962-10-18,56.889999,57.02,56.18,56.34,3280000,56.34,56.60749975 +1962-10-19,56.34,56.540001,55.34,55.59,4650000,55.59,55.95250025 +1962-10-22,55.48,55.48,54.380001,54.959999,5690000,54.959999,55.075 +1962-10-23,54.959999,55.189999,53.240002,53.490002,6110000,53.490002,54.2200005 +1962-10-24,53.490002,55.439999,52.549999,55.209999,6720000,55.209999,54.17249975 +1962-10-25,55.169998,55.169998,53.82,54.689999,3950000,54.689999,54.71249875 +1962-10-26,54.689999,54.959999,54.080002,54.540001,2580000,54.540001,54.56750025 +1962-10-29,55.34,56.380001,55.34,55.720001,4280000,55.720001,55.6950005 +1962-10-30,55.720001,56.84,55.52,56.540001,3830000,56.540001,56.1550005 +1962-10-31,56.540001,57,56.189999,56.52,3090000,56.52,56.5625 +1962-11-01,56.52,57.310001,55.900002,57.119999,3400000,57.119999,56.7125005 +1962-11-02,57.119999,58.189999,56.779999,57.75,5470000,57.75,57.45999925 +1962-11-05,57.75,58.700001,57.689999,58.349998,4320000,58.349998,58.1224995 +1962-11-07,58.349998,59.110001,57.759998,58.709999,4580000,58.709999,58.482499 +1962-11-08,58.709999,59.119999,58.09,58.32,4160000,58.32,58.5599995 +1962-11-09,58.32,58.990002,57.900002,58.779999,4340000,58.779999,58.49750075 +1962-11-12,58.779999,60,58.59,59.59,5090000,59.59,59.23999975 +1962-11-13,59.59,60.060001,59.060001,59.459999,4550000,59.459999,59.54250025 +1962-11-14,59.459999,60.41,59.18,60.16,5090000,60.16,59.80249975 +1962-11-15,60.16,60.669998,59.740002,59.970001,5050000,59.970001,60.13500025 +1962-11-16,59.970001,60.459999,59.459999,60.16,4000000,60.16,60.01249975 +1962-11-19,60.16,60.419998,59.459999,59.82,3410000,59.82,59.96499925 +1962-11-20,59.82,60.630001,59.57,60.450001,4290000,60.450001,60.1175005 +1962-11-21,60.450001,61.18,60.189999,60.810001,5100000,60.810001,60.65750025 +1962-11-23,60.810001,62.029999,60.66,61.540001,5660000,61.540001,61.26000025 +1962-11-26,61.540001,62.130001,60.950001,61.360001,5650000,61.360001,61.495001 +1962-11-27,61.360001,62.040001,60.98,61.73,5500000,61.73,61.5275005 +1962-11-28,61.73,62.48,61.509998,62.119999,5980000,62.119999,61.95999925 +1962-11-29,62.119999,62.720001,61.689999,62.41,5810000,62.41,62.23499975 +1962-11-30,62.41,62.779999,61.779999,62.259998,4570000,62.259998,62.307499 +1962-12-03,62.259998,62.450001,61.279999,61.939999,3810000,61.939999,61.98249925 +1962-12-04,61.939999,62.93,61.77,62.639999,5210000,62.639999,62.3199995 +1962-12-05,62.639999,63.5,62.369999,62.389999,6280000,62.389999,62.72499925 +1962-12-06,62.389999,63.360001,62.279999,62.93,4600000,62.93,62.73999975 +1962-12-07,62.93,63.43,62.450001,63.060001,3900000,63.060001,62.9675005 +1962-12-10,63.060001,63.349998,61.959999,62.27,4270000,62.27,62.6599995 +1962-12-11,62.27,62.580002,61.720001,62.32,3700000,62.32,62.22250075 +1962-12-12,62.32,63.16,62.130001,62.630001,3760000,62.630001,62.5600005 +1962-12-13,62.630001,63.07,62.09,62.419998,3380000,62.419998,62.55249975 +1962-12-14,62.419998,62.830002,61.959999,62.57,3280000,62.57,62.44499975 +1962-12-17,62.57,62.950001,62.139999,62.369999,3590000,62.369999,62.50749975 +1962-12-18,62.369999,62.66,61.779999,62.07,3620000,62.07,62.2199995 +1962-12-19,62.07,62.810001,61.720001,62.580002,4000000,62.580002,62.295001 +1962-12-20,62.580002,63.279999,62.439999,62.82,4220000,62.82,62.78 +1962-12-21,62.82,63.130001,62.259998,62.639999,3470000,62.639999,62.7124995 +1962-12-24,62.639999,63.029999,62.189999,62.630001,3180000,62.630001,62.6224995 +1962-12-26,62.630001,63.32,62.560001,63.02,3370000,63.02,62.8825005 +1962-12-27,63.02,63.41,62.669998,62.93,3670000,62.93,63.0074995 +1962-12-28,62.93,63.25,62.529999,62.959999,4140000,62.959999,62.9174995 +1962-12-31,62.959999,63.43,62.68,63.099998,5420000,63.099998,63.04249925 +1963-01-02,63.099998,63.389999,62.32,62.689999,2540000,62.689999,62.874999 +1963-01-03,62.689999,63.889999,62.669998,63.720001,4570000,63.720001,63.24249925 +1963-01-04,63.720001,64.449997,63.57,64.129997,5400000,64.129997,63.96749875 +1963-01-07,64.129997,64.589996,63.669998,64.120003,4440000,64.120003,64.1274985 +1963-01-08,64.120003,64.980003,64,64.739998,5410000,64.739998,64.460001 +1963-01-09,64.739998,65.220001,64.32,64.589996,5110000,64.589996,64.71749875 +1963-01-10,64.589996,65.160004,64.330002,64.709999,4520000,64.709999,64.69750025 +1963-01-11,64.709999,65.099998,64.309998,64.849998,4410000,64.849998,64.74249825 +1963-01-14,64.849998,65.5,64.610001,65.199997,5000000,65.199997,65.039999 +1963-01-15,65.199997,65.620003,64.82,65.110001,5930000,65.110001,65.18750025 +1963-01-16,65.110001,65.25,64.419998,64.669998,4260000,64.669998,64.86249925 +1963-01-17,64.669998,65.400002,64.349998,65.129997,5230000,65.129997,64.88749875 +1963-01-18,65.129997,65.699997,64.860001,65.18,4760000,65.18,65.21749875 +1963-01-21,65.18,65.519997,64.639999,65.279999,4090000,65.279999,65.15499875 +1963-01-22,65.279999,65.800003,65.029999,65.440002,4810000,65.440002,65.38750075 +1963-01-23,65.440002,65.910004,65.230003,65.620003,4820000,65.620003,65.550003 +1963-01-24,65.620003,66.089996,65.330002,65.75,4810000,65.75,65.69750025 +1963-01-25,65.75,66.230003,65.379997,65.919998,4770000,65.919998,65.8199995 +1963-01-28,65.919998,66.589996,65.769997,66.239998,4720000,66.239998,66.12999725 +1963-01-29,66.239998,66.580002,65.830002,66.230003,4360000,66.230003,66.22000125 +1963-01-30,66.230003,66.330002,65.550003,65.849998,3740000,65.849998,65.9900015 +1963-01-31,65.849998,66.449997,65.510002,66.199997,4270000,66.199997,66.0024985 +1963-02-01,66.309998,66.309998,66.309998,66.309998,4280000,66.309998,66.309998 +1963-02-04,66.309998,66.660004,65.889999,66.169998,3670000,66.169998,66.25749975 +1963-02-05,66.169998,66.349998,65.379997,66.110001,4050000,66.110001,66.0024985 +1963-02-06,66.110001,66.760002,65.879997,66.400002,4340000,66.400002,66.2875005 +1963-02-07,66.400002,66.809998,65.910004,66.169998,4240000,66.169998,66.3225005 +1963-02-08,66.169998,66.449997,65.650002,66.169998,3890000,66.169998,66.10999875 +1963-02-11,66.169998,66.410004,65.5,65.760002,3880000,65.760002,65.960001 +1963-02-12,65.760002,66.010002,65.160004,65.830002,3710000,65.830002,65.6900025 +1963-02-13,65.830002,66.529999,65.559998,66.150002,4960000,66.150002,66.01750025 +1963-02-14,66.150002,66.75,65.93,66.349998,5640000,66.349998,66.295 +1963-02-15,66.349998,66.739998,65.959999,66.410004,4410000,66.410004,66.36499975 +1963-02-18,66.410004,66.959999,66.099998,66.519997,4700000,66.519997,66.4974995 +1963-02-19,66.519997,66.669998,65.919998,66.199997,4130000,66.199997,66.3274975 +1963-02-20,66.199997,66.279999,65.440002,65.830002,4120000,65.830002,65.9375 +1963-02-21,65.830002,66.230003,65.360001,65.919998,3980000,65.919998,65.835001 +1963-02-25,65.919998,66.089996,65.239998,65.459999,3680000,65.459999,65.67749775 +1963-02-26,65.459999,65.860001,65.059998,65.470001,3670000,65.470001,65.46249975 +1963-02-27,65.470001,65.739998,64.860001,65.010002,3680000,65.010002,65.2700005 +1963-02-28,65.010002,65.139999,64.080002,64.290001,4090000,64.290001,64.630001 +1963-03-01,64.290001,64.75,63.799999,64.099998,3920000,64.099998,64.2349995 +1963-03-04,64.099998,65.080002,63.880001,64.720001,3650000,64.720001,64.4450005 +1963-03-05,64.720001,65.269997,64.410004,64.739998,3280000,64.739998,64.785 +1963-03-06,64.739998,65.059998,64.309998,64.849998,3100000,64.849998,64.739998 +1963-03-07,64.849998,65.599998,64.809998,65.260002,3350000,65.260002,65.129999 +1963-03-08,65.260002,65.739998,65.029999,65.330002,3360000,65.330002,65.34000025 +1963-03-11,65.330002,65.860001,65.110001,65.510002,3180000,65.510002,65.4525015 +1963-03-12,65.510002,65.970001,65.260002,65.669998,3350000,65.669998,65.60250075 +1963-03-13,65.669998,66.269997,65.540001,65.910004,4120000,65.910004,65.8475 +1963-03-14,65.910004,66.209999,65.389999,65.599998,3540000,65.599998,65.7775 +1963-03-15,65.599998,66.220001,65.389999,65.93,3400000,65.93,65.7849995 +1963-03-18,65.93,66.169998,65.360001,65.610001,3250000,65.610001,65.7675 +1963-03-19,65.610001,65.849998,65.190002,65.470001,3180000,65.470001,65.5300005 +1963-03-20,65.470001,66.150002,65.300003,65.949997,3690000,65.949997,65.71750075 +1963-03-21,65.949997,66.25,65.599998,65.849998,3220000,65.849998,65.91249825 +1963-03-22,65.849998,66.440002,65.68,66.190002,3820000,66.190002,66.0400005 +1963-03-25,66.190002,66.599998,65.919998,66.209999,3700000,66.209999,66.22999925 +1963-03-26,66.209999,66.730003,66.010002,66.400002,4100000,66.400002,66.3375015 +1963-03-27,66.400002,66.93,66.209999,66.68,4270000,66.68,66.55500025 +1963-03-28,66.68,67.010002,66.32,66.580002,3890000,66.580002,66.647501 +1963-03-29,66.580002,66.900002,66.230003,66.57,3390000,66.57,66.57000175 +1963-04-01,66.57,67.18,66.230003,66.849998,3890000,66.849998,66.70750025 +1963-04-02,66.849998,67.360001,66.510002,66.839996,4360000,66.839996,66.88999925 +1963-04-03,66.839996,67.550003,66.629997,67.360001,4660000,67.360001,67.09499925 +1963-04-04,67.360001,68.120003,67.279999,67.849998,5300000,67.849998,67.65250025 +1963-04-05,67.849998,68.459999,67.459999,68.279999,5240000,68.279999,68.01249875 +1963-04-08,68.279999,68.910004,68.050003,68.519997,5940000,68.519997,68.44000075 +1963-04-09,68.519997,68.839996,68.029999,68.449997,5090000,68.449997,68.45999725 +1963-04-10,68.449997,68.889999,67.660004,68.290001,5880000,68.290001,68.32250025 +1963-04-11,68.290001,69.07,67.970001,68.769997,5250000,68.769997,68.52499975 +1963-04-15,68.769997,69.559998,68.580002,69.089996,5930000,69.089996,68.99999825 +1963-04-16,69.089996,69.610001,68.660004,69.139999,5570000,69.139999,69.125 +1963-04-17,69.139999,69.370003,68.470001,68.919998,5220000,68.919998,68.97500025 +1963-04-18,68.919998,69.339996,68.559998,68.889999,4770000,68.889999,68.92749775 +1963-04-19,68.889999,69.459999,68.599998,69.230003,4660000,69.230003,69.04499975 +1963-04-22,69.230003,69.82,69.010002,69.300003,5180000,69.300003,69.340002 +1963-04-23,69.300003,69.830002,68.949997,69.529999,5220000,69.529999,69.40250025 +1963-04-24,69.529999,70.120003,69.339996,69.720001,5910000,69.720001,69.67749975 +1963-04-25,69.720001,70.080002,69.25,69.760002,5070000,69.760002,69.70250125 +1963-04-26,69.760002,70.110001,69.230003,69.699997,4490000,69.699997,69.70000075 +1963-04-29,69.699997,70.040001,69.260002,69.650002,3980000,69.650002,69.6625005 +1963-04-30,69.650002,70.18,69.260002,69.800003,4680000,69.800003,69.72250175 +1963-05-01,69.800003,70.43,69.610001,69.970001,5060000,69.970001,69.95250125 +1963-05-02,69.970001,70.5,69.75,70.169998,4480000,70.169998,70.09749975 +1963-05-03,70.169998,70.510002,69.779999,70.029999,4760000,70.029999,70.1224995 +1963-05-06,70.029999,70.309998,69.32,69.529999,4090000,69.529999,69.797499 +1963-05-07,69.529999,69.919998,69.029999,69.440002,4140000,69.440002,69.4799995 +1963-05-08,69.440002,70.239998,69.230003,70.010002,5140000,70.010002,69.73000125 +1963-05-09,70.010002,70.739998,69.860001,70.349998,5600000,70.349998,70.23999975 +1963-05-10,70.349998,70.809998,69.989998,70.519997,5260000,70.519997,70.41749775 +1963-05-13,70.519997,70.889999,70.110001,70.480003,4920000,70.480003,70.5 +1963-05-14,70.480003,70.730003,69.919998,70.209999,4740000,70.209999,70.33500075 +1963-05-15,70.209999,70.769997,69.870003,70.43,5650000,70.43,70.31999975 +1963-05-16,70.43,70.809998,69.910004,70.25,5640000,70.25,70.3500005 +1963-05-17,70.25,70.629997,69.830002,70.290001,4410000,70.290001,70.25 +1963-05-20,70.290001,70.480003,69.589996,69.959999,4710000,69.959999,70.07999975 +1963-05-21,69.959999,70.510002,69.620003,70.139999,5570000,70.139999,70.05750075 +1963-05-22,70.139999,70.68,69.82,70.139999,5560000,70.139999,70.1949995 +1963-05-23,70.139999,70.529999,69.790001,70.099998,4400000,70.099998,70.13999925 +1963-05-24,70.099998,70.440002,69.660004,70.019997,4320000,70.019997,70.05500025 +1963-05-27,70.019997,70.269997,69.480003,69.870003,3760000,69.870003,69.91 +1963-05-28,69.870003,70.410004,69.550003,70.010002,3860000,70.010002,69.960003 +1963-05-29,70.010002,70.650002,69.860001,70.330002,4320000,70.330002,70.21250175 +1963-05-31,70.330002,71.139999,70.269997,70.800003,4680000,70.800003,70.63500025 +1963-06-03,70.800003,71.239998,70.389999,70.690002,5400000,70.690002,70.7800005 +1963-06-04,70.690002,71.080002,70.199997,70.699997,5970000,70.699997,70.6674995 +1963-06-05,70.699997,71.169998,70.169998,70.529999,5860000,70.529999,70.642498 +1963-06-06,70.529999,70.949997,70.110001,70.580002,4990000,70.580002,70.54249975 +1963-06-07,70.580002,70.980003,70.099998,70.410004,5110000,70.410004,70.51750175 +1963-06-10,70.410004,70.510002,69.57,69.940002,4690000,69.940002,70.107502 +1963-06-11,69.940002,70.410004,69.580002,70.029999,4390000,70.029999,69.99000175 +1963-06-12,70.029999,70.809998,69.910004,70.410004,5210000,70.410004,70.29000125 +1963-06-13,70.410004,70.849998,69.980003,70.230003,4690000,70.230003,70.367502 +1963-06-14,70.230003,70.599998,69.870003,70.25,3840000,70.25,70.237501 +1963-06-17,69.949997,69.949997,69.949997,69.949997,3510000,69.949997,69.949997 +1963-06-18,69.949997,70.43,69.629997,70.019997,3910000,70.019997,70.00749775 +1963-06-19,70.019997,70.470001,69.75,70.089996,3970000,70.089996,70.0824985 +1963-06-20,70.089996,70.360001,69.309998,70.010002,4970000,70.010002,69.94249925 +1963-06-21,70.010002,70.57,69.790001,70.25,4190000,70.25,70.15500075 +1963-06-24,70.25,70.669998,69.839996,70.199997,3700000,70.199997,70.23999775 +1963-06-25,70.199997,70.510002,69.75,70.040001,4120000,70.040001,70.125 +1963-06-26,70.040001,70.099998,69.169998,69.410004,4500000,69.410004,69.68000025 +1963-06-27,69.410004,69.809998,68.779999,69.07,4540000,69.07,69.26750025 +1963-06-28,69.07,69.68,68.93,69.370003,3020000,69.370003,69.26250075 +1963-07-01,69.370003,69.529999,68.580002,68.860001,3360000,68.860001,69.08500125 +1963-07-02,68.860001,69.720001,68.739998,69.459999,3540000,69.459999,69.19499975 +1963-07-03,69.459999,70.279999,69.419998,69.940002,4030000,69.940002,69.7749995 +1963-07-05,69.940002,70.480003,69.779999,70.220001,2910000,70.220001,70.10500125 +1963-07-08,70.220001,70.349998,69.470001,69.739998,3290000,69.739998,69.9449995 +1963-07-09,69.739998,70.389999,69.550003,70.040001,3830000,70.040001,69.93000025 +1963-07-10,70.040001,70.309998,69.559998,69.889999,3730000,69.889999,69.949999 +1963-07-11,69.889999,70.300003,69.519997,69.760002,4100000,69.760002,69.86750025 +1963-07-12,69.760002,70.129997,69.360001,69.639999,3660000,69.639999,69.72249975 +1963-07-15,69.639999,69.730003,68.970001,69.199997,3290000,69.199997,69.385 +1963-07-16,69.199997,69.510002,68.849998,69.139999,3000000,69.139999,69.174999 +1963-07-17,69.139999,69.529999,68.68,68.93,3940000,68.93,69.0699995 +1963-07-18,68.93,69.269997,68.339996,68.489998,3710000,68.489998,68.75749775 +1963-07-19,68.489998,68.699997,67.900002,68.349998,3340000,68.349998,68.35999875 +1963-07-22,68.349998,68.599998,67.540001,67.900002,3700000,67.900002,68.09749975 +1963-07-23,67.900002,68.57,67.650002,67.910004,3500000,67.910004,68.007502 +1963-07-24,67.910004,68.540001,67.760002,68.279999,2810000,68.279999,68.1225015 +1963-07-25,68.279999,68.919998,68.019997,68.260002,3710000,68.260002,68.369999 +1963-07-26,68.260002,68.760002,68.029999,68.540001,2510000,68.540001,68.397501 +1963-07-29,68.540001,68.959999,68.32,68.669998,2840000,68.669998,68.6224995 +1963-07-30,68.669998,69.449997,68.580002,69.239998,3550000,69.239998,68.98499875 +1963-07-31,69.239998,69.830002,68.910004,69.129997,3960000,69.129997,69.27750025 +1963-08-01,69.129997,69.470001,68.639999,69.07,3410000,69.07,69.07749925 +1963-08-02,69.07,69.559998,68.860001,69.300003,2940000,69.300003,69.1975005 +1963-08-05,69.300003,69.970001,69.199997,69.709999,3370000,69.709999,69.545 +1963-08-06,69.709999,70.400002,69.57,70.169998,3760000,70.169998,69.96249975 +1963-08-07,70.169998,70.529999,69.690002,69.959999,3790000,69.959999,70.0874995 +1963-08-08,69.959999,70.309998,69.580002,70.019997,3460000,70.019997,69.967499 +1963-08-09,70.019997,70.650002,69.830002,70.480003,4050000,70.480003,70.245001 +1963-08-12,70.480003,71,70.190002,70.589996,4770000,70.589996,70.56500025 +1963-08-13,70.589996,71.089996,70.32,70.790001,4450000,70.790001,70.69749825 +1963-08-14,70.790001,71.32,70.389999,71.07,4420000,71.07,70.8925 +1963-08-15,71.07,71.709999,70.809998,71.379997,4980000,71.379997,71.2424985 +1963-08-16,71.379997,71.949997,71.050003,71.489998,4130000,71.489998,71.46749875 +1963-08-19,71.489998,71.919998,71.150002,71.440002,3650000,71.440002,71.5 +1963-08-20,71.440002,71.910004,71.029999,71.379997,3660000,71.379997,71.4400005 +1963-08-21,71.379997,71.730003,71,71.290001,3820000,71.290001,71.35000025 +1963-08-22,71.290001,71.809998,70.949997,71.540001,4540000,71.540001,71.39749925 +1963-08-23,71.540001,72.139999,71.330002,71.760002,4880000,71.760002,71.692501 +1963-08-26,71.760002,72.300003,71.57,71.910004,4700000,71.910004,71.88500225 +1963-08-27,71.910004,72.040001,71.269997,71.519997,4080000,71.519997,71.68499975 +1963-08-28,71.519997,72.389999,71.489998,72.040001,5120000,72.040001,71.85999875 +1963-08-29,72.040001,72.559998,71.830002,72.160004,5110000,72.160004,72.14750125 +1963-08-30,72.160004,72.709999,71.879997,72.5,4560000,72.5,72.3125 +1963-09-03,72.5,73.089996,72.300003,72.660004,5570000,72.660004,72.63750075 +1963-09-04,72.660004,73.18,72.32,72.639999,6070000,72.639999,72.70000075 +1963-09-05,72.639999,73.190002,72.150002,73,5700000,73,72.74500075 +1963-09-06,73,73.510002,72.510002,72.839996,7160000,72.839996,72.965 +1963-09-09,72.839996,73.230003,72.260002,72.580002,5020000,72.580002,72.72750075 +1963-09-10,72.580002,73.269997,72.25,72.989998,5310000,72.989998,72.77249925 +1963-09-11,72.989998,73.790001,72.830002,73.199997,6670000,73.199997,73.2024995 +1963-09-12,73.199997,73.599998,72.720001,73.150002,5560000,73.150002,73.1674995 +1963-09-13,73.150002,73.589996,72.82,73.169998,5230000,73.169998,73.182499 +1963-09-16,73.169998,73.629997,72.800003,73.07,4740000,73.07,73.1674995 +1963-09-17,73.07,73.639999,72.790001,73.120003,4950000,73.120003,73.15500075 +1963-09-18,73.120003,73.440002,72.510002,72.800003,5070000,72.800003,72.9675025 +1963-09-19,72.800003,73.470001,72.610001,73.220001,4080000,73.220001,73.0250015 +1963-09-20,73.220001,73.709999,72.919998,73.300003,5310000,73.300003,73.28750025 +1963-09-23,73.300003,73.529999,72.620003,72.959999,5140000,72.959999,73.102501 +1963-09-24,72.959999,73.669998,72.589996,73.300003,5520000,73.300003,73.129999 +1963-09-25,73.300003,73.870003,72.580002,72.889999,6340000,72.889999,73.16000175 +1963-09-26,72.889999,73.07,72.010002,72.269997,5100000,72.269997,72.5599995 +1963-09-27,72.269997,72.599998,71.599998,72.129997,4350000,72.129997,72.1499975 +1963-09-30,72.129997,72.370003,71.279999,71.699997,3730000,71.699997,71.869999 +1963-10-01,71.699997,72.650002,71.57,72.220001,4420000,72.220001,72.035 +1963-10-02,72.220001,72.669998,71.919998,72.300003,3780000,72.300003,72.2775 +1963-10-03,72.300003,73.099998,72.099998,72.830002,4510000,72.830002,72.58250025 +1963-10-04,72.830002,73.190002,72.459999,72.849998,5120000,72.849998,72.83250025 +1963-10-07,72.849998,73.269997,72.389999,72.699997,4050000,72.699997,72.80249775 +1963-10-08,72.699997,73.139999,72.239998,72.599998,4920000,72.599998,72.669998 +1963-10-09,71.980003,71.980003,71.599998,71.870003,5520000,71.870003,71.85750175 +1963-10-10,71.870003,72.519997,71.599998,72.199997,4470000,72.199997,72.04749875 +1963-10-11,72.199997,72.709999,71.870003,72.269997,4740000,72.269997,72.262499 +1963-10-14,72.269997,72.43,71.849998,72.300003,4270000,72.300003,72.2124995 +1963-10-15,72.300003,72.790001,71.989998,72.400002,4550000,72.400002,72.370001 +1963-10-16,72.400002,73.199997,72.080002,72.970001,5570000,72.970001,72.6625005 +1963-10-17,72.970001,73.769997,72.839996,73.260002,6790000,73.260002,73.209999 +1963-10-18,73.260002,73.739998,72.849998,73.32,5830000,73.32,73.2924995 +1963-10-21,73.32,73.870003,73.029999,73.379997,5450000,73.379997,73.39999975 +1963-10-22,73.379997,73.550003,72.480003,72.959999,6420000,72.959999,73.0925005 +1963-10-23,72.959999,73.550003,72.589996,73,5830000,73,73.0249995 +1963-10-24,73,73.730003,72.739998,73.279999,6280000,73.279999,73.1875 +1963-10-25,73.279999,74.410004,73.059998,74.010002,6390000,74.010002,73.69000075 +1963-10-28,74.010002,75.150002,73.75,74.480003,7150000,74.480003,74.34750175 +1963-10-29,74.480003,75.18,73.970001,74.459999,6100000,74.459999,74.52250075 +1963-10-30,74.459999,74.589996,73.43,73.800003,5170000,73.800003,74.0699995 +1963-10-31,73.800003,74.349998,73.25,74.010002,5030000,74.010002,73.85250075 +1963-11-01,74.010002,74.440002,73.470001,73.830002,5240000,73.830002,73.93750175 +1963-11-04,73.830002,74.269997,73.089996,73.449997,5440000,73.449997,73.659998 +1963-11-06,73.449997,73.470001,72.330002,72.809998,5600000,72.809998,73.0149995 +1963-11-07,72.809998,73.480003,72.580002,73.059998,4320000,73.059998,72.98250025 +1963-11-08,73.059998,73.660004,72.800003,73.360001,4570000,73.360001,73.2200015 +1963-11-11,73.519997,73.519997,73.519997,73.519997,3970000,73.519997,73.519997 +1963-11-12,73.230003,73.230003,73.230003,73.230003,4610000,73.230003,73.230003 +1963-11-13,73.230003,73.669998,72.889999,73.290001,4710000,73.290001,73.27000025 +1963-11-14,73.290001,73.529999,72.629997,72.949997,4610000,72.949997,73.0999985 +1963-11-15,72.949997,73.199997,72.089996,72.349998,4790000,72.349998,72.647497 +1963-11-18,72.349998,72.519997,71.419998,71.830002,4730000,71.830002,72.02999875 +1963-11-19,71.830002,72.610001,71.419998,71.900002,4430000,71.900002,71.94000075 +1963-11-20,71.900002,73.139999,71.489998,72.559998,5330000,72.559998,72.27249925 +1963-11-21,72.559998,72.860001,71.400002,71.620003,5670000,71.620003,72.110001 +1963-11-22,71.620003,72.169998,69.480003,69.610001,6630000,69.610001,70.72000125 +1963-11-26,71.400002,72.739998,71.400002,72.379997,9320000,72.379997,71.97999975 +1963-11-27,72.379997,72.779999,71.760002,72.25,5210000,72.25,72.2924995 +1963-11-29,72.25,73.470001,72.050003,73.230003,4810000,73.230003,72.75000175 +1963-12-02,73.230003,74.080002,73.019997,73.660004,4770000,73.660004,73.4975015 +1963-12-03,73.660004,74.010002,73.139999,73.620003,4520000,73.620003,73.607502 +1963-12-04,73.620003,74.18,73.209999,73.800003,4790000,73.800003,73.70250125 +1963-12-05,73.800003,74.57,73.449997,74.279999,5190000,74.279999,74.02499975 +1963-12-06,74.279999,74.629997,73.620003,74,4830000,74,74.13249975 +1963-12-09,74,74.410004,73.559998,73.959999,4430000,73.959999,73.98250025 +1963-12-10,73.959999,74.480003,73.400002,73.989998,4560000,73.989998,73.9575005 +1963-12-11,73.989998,74.370003,73.580002,73.900002,4400000,73.900002,73.96000125 +1963-12-12,73.900002,74.309998,73.580002,73.910004,4220000,73.910004,73.9250015 +1963-12-13,73.910004,74.389999,73.68,74.059998,4290000,74.059998,74.01000025 +1963-12-16,74.059998,74.660004,73.779999,74.300003,4280000,74.300003,74.200001 +1963-12-17,74.300003,75.080002,74.07,74.739998,5140000,74.739998,74.54750075 +1963-12-18,74.739998,75.209999,74.25,74.629997,6000000,74.629997,74.7074985 +1963-12-19,74.629997,74.919998,74.080002,74.400002,4410000,74.400002,74.50749975 +1963-12-20,74.400002,74.75,73.849998,74.279999,4600000,74.279999,74.31999975 +1963-12-23,74.279999,74.449997,73.489998,73.809998,4540000,73.809998,74.007498 +1963-12-24,73.809998,74.480003,73.440002,73.970001,3970000,73.970001,73.925001 +1963-12-26,73.970001,74.629997,73.739998,74.32,3700000,74.32,74.164999 +1963-12-27,74.32,74.910004,74.089996,74.440002,4360000,74.440002,74.4400005 +1963-12-30,74.440002,74.940002,74.129997,74.559998,4930000,74.559998,74.51749975 +1963-12-31,74.559998,75.360001,74.400002,75.019997,6730000,75.019997,74.8349995 +1964-01-02,75.019997,75.790001,74.82,75.43,4680000,75.43,75.2649995 +1964-01-03,75.43,76.040001,75.089996,75.5,5550000,75.5,75.51499925 +1964-01-06,75.5,76.120003,75.18,75.669998,5480000,75.669998,75.61750025 +1964-01-07,75.669998,76.239998,75.25,75.690002,5700000,75.690002,75.7124995 +1964-01-08,75.690002,76.349998,75.389999,76,5380000,76,75.85749975 +1964-01-09,76,76.639999,75.599998,76.279999,5180000,76.279999,76.129999 +1964-01-10,76.279999,76.669998,75.739998,76.239998,5260000,76.239998,76.23249825 +1964-01-13,76.239998,76.709999,75.779999,76.220001,5440000,76.220001,76.23749925 +1964-01-14,76.220001,76.849998,75.879997,76.360001,6500000,76.360001,76.32749925 +1964-01-15,76.360001,77.059998,75.959999,76.639999,6750000,76.639999,76.50499925 +1964-01-16,76.639999,77.209999,76.050003,76.550003,6200000,76.550003,76.612501 +1964-01-17,76.550003,77.089996,76.019997,76.559998,5600000,76.559998,76.5549985 +1964-01-20,76.559998,77.190002,76.019997,76.410004,5570000,76.410004,76.54500025 +1964-01-21,76.410004,76.989998,75.870003,76.620003,4800000,76.620003,76.472502 +1964-01-22,76.620003,77.620003,76.449997,77.029999,5430000,77.029999,76.9300005 +1964-01-23,77.029999,77.620003,76.669998,77.089996,5380000,77.089996,77.102499 +1964-01-24,77.089996,77.559998,76.580002,77.110001,5080000,77.110001,77.08499925 +1964-01-27,77.110001,77.779999,76.639999,77.080002,5240000,77.080002,77.15250025 +1964-01-28,77.080002,77.559998,76.629997,77.099998,4720000,77.099998,77.09249875 +1964-01-29,77.099998,77.360001,76.330002,76.629997,4450000,76.629997,76.8549995 +1964-01-30,76.629997,77.199997,76.260002,76.699997,4230000,76.699997,76.69749825 +1964-01-31,76.699997,77.370003,76.389999,77.040001,4000000,77.040001,76.875 +1964-02-03,77.040001,77.550003,76.529999,76.970001,4140000,76.970001,77.022501 +1964-02-04,76.970001,77.309998,76.459999,76.879997,4320000,76.879997,76.90499875 +1964-02-05,76.879997,77.279999,76.360001,76.75,4010000,76.75,76.81749925 +1964-02-06,76.75,77.260002,76.470001,76.93,4110000,76.93,76.85250075 +1964-02-07,76.93,77.510002,76.660004,77.18,4710000,77.18,77.0700015 +1964-02-10,77.18,77.769997,76.830002,77.050003,4150000,77.050003,77.2075005 +1964-02-11,77.050003,77.650002,76.809998,77.330002,4040000,77.330002,77.21000125 +1964-02-12,77.330002,77.879997,77.139999,77.57,4650000,77.57,77.4799995 +1964-02-13,77.57,77.93,77.099998,77.519997,4820000,77.519997,77.52999875 +1964-02-14,77.519997,77.82,77.019997,77.480003,4360000,77.480003,77.45999925 +1964-02-17,77.480003,77.93,77.040001,77.459999,4780000,77.459999,77.47750075 +1964-02-18,77.459999,77.900002,77,77.470001,4660000,77.470001,77.4575005 +1964-02-19,77.470001,77.980003,77.129997,77.550003,4280000,77.550003,77.532501 +1964-02-20,77.550003,77.989998,77.160004,77.620003,4690000,77.620003,77.580002 +1964-02-24,77.620003,78.160004,77.269997,77.68,5630000,77.68,77.682501 +1964-02-25,77.68,78.309998,77.190002,77.68,5010000,77.68,77.715 +1964-02-26,77.68,78.129997,77.330002,77.870003,5350000,77.870003,77.7525005 +1964-02-27,77.870003,78.290001,77.379997,77.620003,5420000,77.620003,77.790001 +1964-02-28,77.620003,78.059998,77.199997,77.800003,4980000,77.800003,77.67000025 +1964-03-02,77.800003,78.379997,77.5,77.970001,5690000,77.970001,77.91250025 +1964-03-03,77.970001,78.660004,77.690002,78.220001,5350000,78.220001,78.135002 +1964-03-04,78.220001,78.699997,77.699997,78.07,5250000,78.07,78.17249875 +1964-03-05,78.07,78.440002,77.580002,78.059998,4680000,78.059998,78.0375005 +1964-03-06,78.059998,78.599998,77.849998,78.309998,4790000,78.309998,78.204998 +1964-03-09,78.309998,78.879997,77.949997,78.330002,5510000,78.330002,78.3674985 +1964-03-10,78.330002,78.900002,77.949997,78.589996,5500000,78.589996,78.44249925 +1964-03-11,78.589996,79.419998,78.449997,78.949997,6180000,78.949997,78.852497 +1964-03-12,78.949997,79.410004,78.550003,79.080002,5290000,79.080002,78.9975015 +1964-03-13,79.080002,79.589996,78.739998,79.139999,5660000,79.139999,79.13749875 +1964-03-16,79.139999,79.599998,78.720001,79.139999,5140000,79.139999,79.14999925 +1964-03-17,79.139999,79.650002,78.769997,79.32,5480000,79.32,79.2199995 +1964-03-18,79.32,79.889999,78.900002,79.379997,5890000,79.379997,79.3724995 +1964-03-19,79.379997,79.849998,78.940002,79.300003,5670000,79.300003,79.3675 +1964-03-20,79.300003,79.349998,78.919998,78.919998,5020000,78.919998,79.12249925 +1964-03-23,78.919998,79.330002,78.449997,78.93,4940000,78.93,78.90749925 +1964-03-24,78.93,79.339996,78.510002,78.790001,5210000,78.790001,78.89249975 +1964-03-25,78.790001,79.330002,78.169998,78.980003,5420000,78.980003,78.817501 +1964-03-26,78.980003,79.580002,78.669998,79.190002,5760000,79.190002,79.10500125 +1964-03-30,79.190002,79.669998,78.75,79.139999,6060000,79.139999,79.18749975 +1964-03-31,79.139999,79.510002,78.57,78.980003,5270000,78.980003,79.050001 +1964-04-01,78.980003,79.580002,78.669998,79.239998,5510000,79.239998,79.11750025 +1964-04-02,79.239998,80.089996,79.129997,79.699997,6840000,79.699997,79.539997 +1964-04-03,79.699997,80.370003,79.449997,79.940002,5990000,79.940002,79.86499975 +1964-04-06,79.940002,80.449997,79.550003,80.019997,5840000,80.019997,79.98999975 +1964-04-07,80.019997,80.440002,79.410004,79.739998,5900000,79.739998,79.90250025 +1964-04-08,79.739998,80.169998,79.260002,79.75,5380000,79.75,79.7299995 +1964-04-09,79.75,80.230003,79.360001,79.699997,5300000,79.699997,79.76000025 +1964-04-10,79.699997,80.260002,79.43,79.849998,4990000,79.849998,79.80999925 +1964-04-13,79.849998,80.300003,79.419998,79.769997,5330000,79.769997,79.834999 +1964-04-14,79.769997,80.370003,79.459999,79.989998,5120000,79.989998,79.89749925 +1964-04-15,79.989998,80.5,79.629997,80.089996,5270000,80.089996,80.05249775 +1964-04-16,80.089996,80.620003,79.730003,80.199997,5240000,80.199997,80.15999975 +1964-04-17,80.199997,80.980003,79.989998,80.550003,6030000,80.550003,80.43000025 +1964-04-20,80.550003,81.040001,80.110001,80.5,5560000,80.5,80.55000125 +1964-04-21,80.5,80.980003,80.050003,80.540001,5750000,80.540001,80.51750175 +1964-04-22,80.540001,80.919998,80.059998,80.489998,5390000,80.489998,80.50249875 +1964-04-23,80.489998,81.199997,80.089996,80.379997,6690000,80.379997,80.539997 +1964-04-24,80.379997,80.620003,79.449997,79.75,5610000,79.75,80.04999925 +1964-04-27,79.75,80.010002,78.900002,79.349998,5070000,79.349998,79.5025005 +1964-04-28,79.349998,80.260002,79.139999,79.900002,4790000,79.900002,79.66250025 +1964-04-29,79.900002,80.599998,79.290001,79.699997,6200000,79.699997,79.8724995 +1964-04-30,79.699997,80.080002,79.080002,79.459999,5690000,79.459999,79.58 +1964-05-01,79.459999,80.470001,79.459999,80.169998,5990000,80.169998,79.88999925 +1964-05-04,80.169998,81.010002,79.870003,80.470001,5360000,80.470001,80.380001 +1964-05-05,80.470001,81.199997,79.989998,80.879997,5340000,80.879997,80.63499825 +1964-05-06,80.879997,81.57,80.529999,81.059998,5560000,81.059998,81.0099985 +1964-05-07,81.059998,81.720001,80.669998,81.150002,5600000,81.150002,81.14999975 +1964-05-08,81,81,81,81,4910000,81,81 +1964-05-11,81,81.510002,80.580002,80.900002,4490000,80.900002,80.9975015 +1964-05-12,80.900002,81.809998,80.660004,81.160004,5200000,81.160004,81.132502 +1964-05-13,81.160004,81.650002,80.660004,80.970001,5890000,80.970001,81.11000275 +1964-05-14,80.970001,81.279999,80.370003,80.860001,4720000,80.860001,80.870001 +1964-05-15,80.860001,81.449997,80.489998,81.099998,5070000,81.099998,80.9749985 +1964-05-18,81.099998,81.470001,80.419998,80.720001,4590000,80.720001,80.9274995 +1964-05-19,80.720001,81.040001,79.959999,80.300003,4360000,80.300003,80.505001 +1964-05-20,80.300003,81.019997,80.089996,80.660004,4790000,80.660004,80.5175 +1964-05-21,80.660004,81.489998,80.360001,80.940002,5350000,80.940002,80.86250125 +1964-05-22,80.940002,81.150002,80.360001,80.730003,4640000,80.730003,80.795002 +1964-05-25,80.730003,81.160004,80.209999,80.559998,3990000,80.559998,80.665001 +1964-05-26,80.559998,80.940002,80.120003,80.389999,4290000,80.389999,80.5025005 +1964-05-27,80.389999,80.720001,79.779999,80.260002,4450000,80.260002,80.28750025 +1964-05-28,80.260002,80.75,79.879997,80.370003,4560000,80.370003,80.3150005 +1964-06-01,80.370003,80.830002,79.830002,80.110001,4300000,80.110001,80.285002 +1964-06-02,80.110001,80.599998,79.5,79.699997,4180000,79.699997,79.977499 +1964-06-03,79.699997,80.120003,79.269997,79.489998,3990000,79.489998,79.64499875 +1964-06-04,79.489998,79.75,78.440002,78.669998,4880000,78.669998,79.0874995 +1964-06-05,78.669998,79.449997,78.5,79.019997,4240000,79.019997,78.909998 +1964-06-08,79.019997,79.440002,78.440002,78.639999,4010000,78.639999,78.885 +1964-06-09,78.639999,79.389999,78.150002,79.139999,4470000,79.139999,78.82999975 +1964-06-10,79.139999,79.839996,79.019997,79.440002,4170000,79.440002,79.3599985 +1964-06-11,79.440002,80.129997,79.239998,79.730003,3620000,79.730003,79.635 +1964-06-12,79.730003,80.050003,79.190002,79.599998,3840000,79.599998,79.6425015 +1964-06-15,79.599998,80.330002,79.389999,79.970001,4110000,79.970001,79.8225 +1964-06-16,79.970001,80.720001,79.849998,80.400002,4590000,80.400002,80.2350005 +1964-06-17,80.400002,81.129997,80.220001,80.809998,5340000,80.809998,80.6399995 +1964-06-18,80.809998,81.339996,80.43,80.790001,4730000,80.790001,80.84249875 +1964-06-19,80.790001,81.230003,80.389999,80.889999,4050000,80.889999,80.8250005 +1964-06-22,80.889999,81.540001,80.660004,81.110001,4540000,81.110001,81.05000125 +1964-06-23,81.110001,81.43,80.5,80.769997,4060000,80.769997,80.9524995 +1964-06-24,80.769997,81.449997,80.410004,81.059998,4840000,81.059998,80.922499 +1964-06-25,81.059998,81.730003,80.75,81.209999,5010000,81.209999,81.1875 +1964-06-26,81.209999,81.779999,80.860001,81.459999,4440000,81.459999,81.3274995 +1964-06-29,81.459999,82.099998,81.099998,81.639999,4380000,81.639999,81.5749985 +1964-06-30,81.639999,82.07,81.190002,81.690002,4360000,81.690002,81.64750075 +1964-07-01,81.690002,82.510002,81.459999,82.269997,5320000,82.269997,81.9825 +1964-07-02,82.269997,82.980003,82.089996,82.599998,5230000,82.599998,82.4849985 +1964-07-06,82.599998,83.379997,82.370003,82.980003,5080000,82.980003,82.83250025 +1964-07-07,82.980003,83.529999,82.599998,83.120003,5240000,83.120003,83.05750075 +1964-07-08,83.120003,83.559998,82.580002,83.120003,4760000,83.120003,83.0950015 +1964-07-09,83.120003,83.639999,82.739998,83.220001,5040000,83.220001,83.18000025 +1964-07-10,83.220001,83.989998,82.870003,83.360001,5420000,83.360001,83.36000075 +1964-07-13,83.360001,83.860001,82.919998,83.309998,4800000,83.309998,83.3624995 +1964-07-14,83.309998,83.709999,82.720001,83.059998,4760000,83.059998,83.199999 +1964-07-15,83.059998,83.669998,82.720001,83.339996,4610000,83.339996,83.19749825 +1964-07-16,83.339996,83.980003,83.059998,83.639999,4640000,83.639999,83.504999 +1964-07-17,83.639999,84.330002,83.370003,84.010002,4640000,84.010002,83.8375015 +1964-07-20,84.010002,84.330002,83.440002,83.739998,4390000,83.739998,83.880001 +1964-07-21,83.739998,83.989998,83.059998,83.540001,4570000,83.540001,83.58249875 +1964-07-22,83.540001,83.949997,82.959999,83.519997,4570000,83.519997,83.4924985 +1964-07-23,83.519997,83.910004,83.059998,83.480003,4560000,83.480003,83.4925005 +1964-07-24,83.480003,83.919998,83.07,83.459999,4210000,83.459999,83.4825 +1964-07-27,83.459999,83.82,82.82,83.080002,4090000,83.080002,83.29500025 +1964-07-28,83.080002,83.300003,82.400002,82.849998,3860000,82.849998,82.90750125 +1964-07-29,82.849998,83.300003,82.470001,82.919998,4050000,82.919998,82.885 +1964-07-30,82.919998,83.5,82.629997,83.089996,4530000,83.089996,83.03499775 +1964-07-31,83.089996,83.57,82.720001,83.18,4220000,83.18,83.13999925 +1964-08-03,83.18,83.489998,82.650002,83,3780000,83,83.08 +1964-08-04,83,83.019997,81.68,81.959999,4780000,81.959999,82.414999 +1964-08-05,81.959999,82.410004,80.800003,82.089996,6160000,82.089996,81.8150005 +1964-08-06,82.089996,82.449997,81.199997,81.339996,3940000,81.339996,81.7699965 +1964-08-07,81.339996,82.199997,81.190002,81.860001,3190000,81.860001,81.647499 +1964-08-10,81.860001,82.230003,81.43,81.779999,3050000,81.779999,81.82500075 +1964-08-11,81.779999,82.25,81.449997,81.760002,3450000,81.760002,81.8099995 +1964-08-12,81.760002,82.529999,81.599998,82.169998,4140000,82.169998,82.01499925 +1964-08-13,82.169998,82.870003,81.980003,82.410004,4600000,82.410004,82.357502 +1964-08-14,82.410004,82.830002,82.029999,82.349998,4080000,82.349998,82.40500075 +1964-08-17,82.349998,82.849998,82.019997,82.360001,3780000,82.360001,82.3949985 +1964-08-18,82.360001,82.790001,82.010002,82.400002,4180000,82.400002,82.3900015 +1964-08-19,82.400002,82.800003,81.989998,82.32,4160000,82.32,82.37750075 +1964-08-20,82.32,82.57,81.599998,81.940002,3840000,81.940002,82.1075 +1964-08-21,81.940002,82.43,81.639999,82.07,3620000,82.07,82.02000025 +1964-08-24,82.07,82.480003,81.639999,81.910004,3790000,81.910004,82.0250015 +1964-08-25,81.910004,82.129997,81.199997,81.440002,3780000,81.440002,81.67 +1964-08-26,81.440002,81.739998,80.989998,81.32,3300000,81.32,81.3724995 +1964-08-27,81.32,81.940002,81.07,81.699997,3560000,81.699997,81.50749975 +1964-08-28,81.699997,82.290001,81.540001,81.989998,3760000,81.989998,81.87999925 +1964-08-31,81.989998,82.480003,81.459999,81.830002,3340000,81.830002,81.9400005 +1964-09-01,81.830002,82.5,81.57,82.18,4650000,82.18,82.0200005 +1964-09-02,82.18,82.760002,81.949997,82.309998,4800000,82.309998,82.29999925 +1964-09-03,82.309998,82.830002,82.040001,82.559998,4310000,82.559998,82.43499975 +1964-09-04,82.559998,83.029999,82.309998,82.760002,4210000,82.760002,82.66499925 +1964-09-08,82.760002,83.239998,82.459999,82.870003,4090000,82.870003,82.8325005 +1964-09-09,82.870003,83.510002,82.540001,83.050003,5690000,83.050003,82.99250225 +1964-09-10,83.050003,83.5,82.599998,83.099998,5470000,83.099998,83.06249975 +1964-09-11,83.099998,83.839996,82.790001,83.449997,5630000,83.449997,83.294998 +1964-09-14,83.449997,83.889999,82.879997,83.220001,5370000,83.220001,83.3599985 +1964-09-15,83.220001,83.68,82.690002,83,5690000,83,83.14750075 +1964-09-16,83,83.519997,82.57,83.239998,4230000,83.239998,83.08249875 +1964-09-17,83.239998,84.18,83.169998,83.790001,6380000,83.790001,83.59499925 +1964-09-18,83.790001,84.290001,83.029999,83.480003,6160000,83.480003,83.647501 +1964-09-21,83.480003,84.32,83.410004,83.860001,5310000,83.860001,83.767502 +1964-09-22,83.860001,84.440002,83.529999,83.889999,5250000,83.889999,83.93000025 +1964-09-23,83.889999,84.370003,83.449997,83.910004,5920000,83.910004,83.90500075 +1964-09-24,83.910004,84.43,83.449997,84,5840000,84,83.94750025 +1964-09-25,84,84.620003,83.559998,84.209999,6170000,84.209999,84.0975 +1964-09-28,84.209999,84.730003,83.790001,84.279999,4810000,84.279999,84.2525005 +1964-09-29,84.279999,84.800003,83.839996,84.239998,5070000,84.239998,84.289999 +1964-09-30,84.239998,84.660004,83.860001,84.18,4720000,84.18,84.23500075 +1964-10-01,84.18,84.529999,83.739998,84.080002,4470000,84.080002,84.13249975 +1964-10-02,84.080002,84.639999,83.709999,84.360001,4370000,84.360001,84.19750025 +1964-10-05,84.360001,85.25,84.199997,84.739998,4850000,84.739998,84.637499 +1964-10-06,84.739998,85.239998,84.370003,84.790001,4820000,84.790001,84.785 +1964-10-07,84.790001,85.25,84.419998,84.800003,5090000,84.800003,84.8150005 +1964-10-08,84.800003,85.400002,84.470001,85.040001,5060000,85.040001,84.92750175 +1964-10-09,85.040001,85.599998,84.720001,85.220001,5290000,85.220001,85.14500025 +1964-10-12,85.220001,85.580002,84.879997,85.239998,4110000,85.239998,85.2299995 +1964-10-13,85.239998,85.57,84.629997,84.959999,5400000,84.959999,85.0999985 +1964-10-14,84.959999,85.290001,84.5,84.790001,4530000,84.790001,84.88500025 +1964-10-15,84.790001,84.989998,83.650002,84.25,6500000,84.25,84.42000025 +1964-10-16,84.25,85.099998,84.099998,84.830002,5140000,84.830002,84.5699995 +1964-10-19,84.830002,85.360001,84.470001,84.93,5010000,84.93,84.897501 +1964-10-20,84.93,85.57,84.559998,85.18,5140000,85.18,85.0599995 +1964-10-21,85.18,85.639999,84.769997,85.099998,5170000,85.099998,85.1724985 +1964-10-22,85.099998,85.440002,84.510002,84.940002,4670000,84.940002,84.997501 +1964-10-23,84.940002,85.419998,84.57,85.139999,3830000,85.139999,85.01749975 +1964-10-26,85.139999,85.699997,84.650002,85,5230000,85,85.1224995 +1964-10-27,85,85.400002,84.610001,85,4470000,85,85.00250075 +1964-10-28,85,85.370003,84.43,84.690002,4890000,84.690002,84.87250125 +1964-10-29,84.690002,85.150002,84.360001,84.730003,4390000,84.730003,84.732502 +1964-10-30,84.730003,85.220001,84.410004,84.860001,4120000,84.860001,84.80500225 +1964-11-02,84.860001,85.540001,84.510002,85.18,4430000,85.18,85.022501 +1964-11-04,85.18,85.900002,84.800003,85.139999,4720000,85.139999,85.255001 +1964-11-05,85.139999,85.620003,84.720001,85.160004,4380000,85.160004,85.16000175 +1964-11-06,85.160004,85.550003,84.650002,85.230003,4810000,85.230003,85.147503 +1964-11-09,85.230003,85.720001,84.93,85.190002,4560000,85.190002,85.2675015 +1964-11-10,85.190002,85.550003,84.489998,84.839996,5020000,84.839996,85.01749975 +1964-11-11,84.839996,85.300003,84.489998,85.080002,3790000,85.080002,84.92749975 +1964-11-12,85.080002,85.629997,84.75,85.190002,5250000,85.190002,85.16250025 +1964-11-13,85.190002,85.68,84.760002,85.209999,4860000,85.209999,85.21000075 +1964-11-16,85.209999,85.940002,84.879997,85.650002,4870000,85.650002,85.42 +1964-11-17,85.650002,86.550003,85.480003,86.029999,5920000,86.029999,85.92750175 +1964-11-18,86.029999,86.800003,85.730003,86.220001,6560000,86.220001,86.1950015 +1964-11-19,86.220001,86.57,85.599998,86.18,5570000,86.18,86.14249975 +1964-11-20,86.18,86.800003,85.730003,86.279999,5210000,86.279999,86.24750125 +1964-11-23,86.279999,86.589996,85.480003,86,4860000,86,86.0874995 +1964-11-24,86,86.120003,85.150002,85.730003,5070000,85.730003,85.750002 +1964-11-25,85.730003,86.18,85.099998,85.440002,4800000,85.440002,85.61250075 +1964-11-27,85.440002,85.68,84.550003,85.160004,4070000,85.160004,85.20750225 +1964-11-30,85.160004,85.410004,84.099998,84.419998,4890000,84.419998,84.772501 +1964-12-01,84.419998,84.559998,83.360001,83.550003,4940000,83.550003,83.9725 +1964-12-02,83.550003,84.230003,83.120003,83.790001,4930000,83.790001,83.6725025 +1964-12-03,83.790001,84.739998,83.709999,84.18,4250000,84.18,84.1049995 +1964-12-04,84.349998,84.349998,84.349998,84.349998,4340000,84.349998,84.349998 +1964-12-07,84.349998,85.029999,84.040001,84.330002,4770000,84.330002,84.4375 +1964-12-08,84.330002,84.709999,83.690002,84,4990000,84,84.18250075 +1964-12-09,84,84.239998,83.239998,83.459999,5120000,83.459999,83.73499875 +1964-12-10,83.459999,83.959999,82.980003,83.449997,4790000,83.449997,83.4624995 +1964-12-11,83.449997,84.050003,83.089996,83.660004,4530000,83.660004,83.5625 +1964-12-14,83.660004,84.169998,83.099998,83.449997,4340000,83.449997,83.59499925 +1964-12-15,83.449997,83.790001,82.650002,83.220001,5340000,83.220001,83.27750025 +1964-12-16,83.220001,83.940002,83,83.550003,4610000,83.550003,83.4275015 +1964-12-17,83.550003,84.239998,83.339996,83.900002,4850000,83.900002,83.75749975 +1964-12-18,83.900002,84.650002,83.730003,84.290001,4630000,84.290001,84.142502 +1964-12-21,84.290001,84.910004,84.110001,84.379997,4470000,84.379997,84.42250075 +1964-12-22,84.379997,84.879997,83.940002,84.330002,4520000,84.330002,84.3824995 +1964-12-23,84.330002,84.760002,83.790001,84.150002,4470000,84.150002,84.25750175 +1964-12-24,84.150002,84.589996,83.739998,84.150002,3600000,84.150002,84.1574995 +1964-12-28,84.150002,84.580002,83.699997,84.07,3990000,84.07,84.12500025 +1964-12-29,84.07,84.349998,83.379997,83.809998,4450000,83.809998,83.90249825 +1964-12-30,83.809998,84.629997,83.629997,84.300003,5610000,84.300003,84.09249875 +1964-12-31,84.300003,85.18,84.18,84.75,6470000,84.75,84.60250075 +1965-01-04,84.75,85.150002,83.769997,84.230003,3930000,84.230003,84.4750005 +1965-01-05,84.230003,85.019997,84.019997,84.629997,4110000,84.629997,84.4749985 +1965-01-06,84.629997,85.379997,84.449997,84.889999,4850000,84.889999,84.8374975 +1965-01-07,84.889999,85.620003,84.660004,85.260002,5080000,85.260002,85.107502 +1965-01-08,85.260002,85.839996,84.910004,85.370003,5340000,85.370003,85.34500125 +1965-01-11,85.370003,85.809998,84.900002,85.400002,5440000,85.400002,85.37000125 +1965-01-12,85.400002,85.980003,85.129997,85.610001,5400000,85.610001,85.53000075 +1965-01-13,85.610001,86.269997,85.349998,85.839996,6160000,85.839996,85.767498 +1965-01-14,85.839996,86.379997,85.410004,85.839996,5810000,85.839996,85.86749825 +1965-01-15,85.839996,86.519997,85.599998,86.209999,5340000,86.209999,86.0424975 +1965-01-18,86.209999,87.150002,85.989998,86.489998,5550000,86.489998,86.45999925 +1965-01-19,86.489998,87.089996,86.150002,86.629997,5550000,86.629997,86.58999825 +1965-01-20,86.629997,87.099998,86.260002,86.599998,5550000,86.599998,86.64749875 +1965-01-21,86.599998,86.900002,86.019997,86.519997,4780000,86.519997,86.5099985 +1965-01-22,86.519997,87.150002,86.199997,86.739998,5430000,86.739998,86.6524985 +1965-01-25,86.739998,87.269997,86.389999,86.860001,5370000,86.860001,86.81499875 +1965-01-26,86.860001,87.449997,86.510002,86.940002,5760000,86.940002,86.9400005 +1965-01-27,86.940002,87.669998,86.699997,87.230003,6010000,87.230003,87.135 +1965-01-28,87.230003,87.879997,86.889999,87.480003,6730000,87.480003,87.3700005 +1965-01-29,87.480003,88.190002,87.18,87.559998,6940000,87.559998,87.60250075 +1965-02-01,87.559998,88.010002,87.050003,87.580002,5690000,87.580002,87.55000125 +1965-02-02,87.580002,87.940002,87.029999,87.550003,5460000,87.550003,87.5250015 +1965-02-03,87.550003,88.010002,87.07,87.629997,6130000,87.629997,87.5650005 +1965-02-04,87.629997,88.059998,87.059998,87.57,6230000,87.57,87.57999825 +1965-02-05,87.57,87.980003,86.900002,87.290001,5690000,87.290001,87.4350015 +1965-02-08,87,87,85.949997,86.949997,6010000,86.949997,86.7249985 +1965-02-09,86.949997,87.639999,86.699997,87.239998,5690000,87.239998,87.13249775 +1965-02-10,87.239998,87.699997,86.199997,86.459999,7210000,86.459999,86.89999775 +1965-02-11,86.459999,86.889999,85.400002,85.540001,5800000,85.540001,86.07250025 +1965-02-12,85.540001,86.480003,85.540001,86.169998,4960000,86.169998,85.93250075 +1965-02-15,86.169998,86.860001,85.75,86.07,5760000,86.07,86.21249975 +1965-02-16,86.07,86.309998,85.330002,85.669998,5000000,85.669998,85.8449995 +1965-02-17,85.669998,86.25,85.25,85.769997,5510000,85.769997,85.73499875 +1965-02-18,85.769997,86.480003,85.470001,86.050003,6060000,86.050003,85.942501 +1965-02-19,86.050003,86.669998,85.709999,86.209999,5560000,86.209999,86.15999975 +1965-02-23,86.209999,87.010002,86.029999,86.639999,5880000,86.639999,86.47249975 +1965-02-24,86.639999,87.720001,86.43,87.169998,7160000,87.169998,86.9899995 +1965-02-25,87.169998,87.699997,86.699997,87.199997,6680000,87.199997,87.19249725 +1965-02-26,87.199997,87.839996,86.809998,87.43,5800000,87.43,87.31999775 +1965-03-01,87.43,87.93,86.919998,87.25,5780000,87.25,87.3824995 +1965-03-02,87.25,87.790001,86.839996,87.400002,5730000,87.400002,87.31999975 +1965-03-03,87.400002,87.830002,86.879997,87.260002,6600000,87.260002,87.34250075 +1965-03-04,87.260002,87.720001,86.629997,86.980003,7300000,86.980003,87.14750075 +1965-03-05,86.980003,87.260002,86,86.800003,6120000,86.800003,86.760002 +1965-03-08,86.800003,87.279999,86.309998,86.830002,5250000,86.830002,86.8050005 +1965-03-09,86.830002,87.269997,86.330002,86.690002,5210000,86.690002,86.78000075 +1965-03-10,86.690002,87.07,86.199997,86.540001,5100000,86.540001,86.625 +1965-03-11,86.540001,87.290001,86.169998,86.900002,5770000,86.900002,86.7250005 +1965-03-12,86.900002,87.650002,86.599998,87.209999,6370000,87.209999,87.09000025 +1965-03-15,87.209999,87.919998,86.82,87.239998,6000000,87.239998,87.29749875 +1965-03-16,87.239998,87.610001,86.669998,87.129997,5480000,87.129997,87.1624985 +1965-03-17,87.129997,87.510002,86.629997,87.019997,5120000,87.019997,87.07249825 +1965-03-18,87.019997,87.480003,86.5,86.809998,4990000,86.809998,86.9524995 +1965-03-19,86.809998,87.370003,86.43,86.839996,5040000,86.839996,86.86249925 +1965-03-22,86.839996,87.339996,86.410004,86.830002,4920000,86.830002,86.8549995 +1965-03-23,86.830002,87.339996,86.449997,86.93,4820000,86.93,86.88749875 +1965-03-24,86.93,87.550003,86.68,87.089996,5420000,87.089996,87.06249975 +1965-03-25,87.089996,87.5,86.550003,86.839996,5460000,86.839996,86.99499875 +1965-03-26,86.839996,87.059998,85.959999,86.199997,5020000,86.199997,86.5149975 +1965-03-29,86.199997,86.660004,85.650002,86.029999,4590000,86.029999,86.1350005 +1965-03-30,86.029999,86.529999,85.690002,86.199997,4270000,86.199997,86.11249925 +1965-03-31,86.199997,86.639999,85.830002,86.160004,4470000,86.160004,86.2075005 +1965-04-01,86.160004,86.730003,85.870003,86.32,4890000,86.32,86.2700025 +1965-04-02,86.32,86.889999,86.080002,86.529999,5060000,86.529999,86.455 +1965-04-05,86.529999,87.080002,86.139999,86.529999,4920000,86.529999,86.56999975 +1965-04-06,86.529999,86.910004,86.080002,86.5,4610000,86.5,86.50500125 +1965-04-07,86.5,86.879997,86.139999,86.550003,4430000,86.550003,86.51749975 +1965-04-08,86.550003,87.349998,86.339996,87.040001,5770000,87.040001,86.8199995 +1965-04-09,87.040001,87.870003,86.860001,87.559998,6580000,87.559998,87.33250075 +1965-04-12,87.559998,88.360001,87.309998,87.940002,6040000,87.940002,87.79249975 +1965-04-13,87.940002,88.480003,87.540001,88.040001,6690000,88.040001,88.00000175 +1965-04-14,88.040001,88.650002,87.709999,88.239998,6580000,88.239998,88.16 +1965-04-15,88.239998,88.629997,87.550003,88.150002,5830000,88.150002,88.1425 +1965-04-19,88.150002,88.900002,87.900002,88.510002,5700000,88.510002,88.365002 +1965-04-20,88.510002,89.07,88.019997,88.459999,6480000,88.459999,88.5149995 +1965-04-21,88.459999,88.82,87.699997,88.300003,5590000,88.300003,88.31999975 +1965-04-22,88.300003,89.129997,88.120003,88.779999,5990000,88.779999,88.5825005 +1965-04-23,88.779999,89.410004,88.480003,88.879997,5860000,88.879997,88.88750075 +1965-04-26,88.879997,89.290001,88.300003,88.889999,5410000,88.889999,88.84 +1965-04-27,88.889999,89.639999,88.709999,89.040001,6310000,89.040001,89.0699995 +1965-04-28,89.040001,89.480003,88.510002,89,5680000,89,89.0075015 +1965-04-29,89,89.43,88.470001,88.93,5510000,88.93,88.95750025 +1965-04-30,88.93,89.440002,88.5,89.110001,5190000,89.110001,88.99500075 +1965-05-03,89.110001,89.68,88.620003,89.230003,5340000,89.230003,89.16000175 +1965-05-04,89.230003,89.889999,88.82,89.510002,5720000,89.510002,89.362501 +1965-05-05,89.510002,90.400002,89.139999,89.709999,6350000,89.709999,89.6900005 +1965-05-06,89.709999,90.57,89.389999,89.919998,6340000,89.919998,89.897499 +1965-05-07,89.919998,90.300003,89.330002,89.849998,5820000,89.849998,89.85000025 +1965-05-10,89.849998,90.220001,89.220001,89.660004,5600000,89.660004,89.737501 +1965-05-11,89.660004,89.980003,89.050003,89.550003,5150000,89.550003,89.56000325 +1965-05-12,89.550003,90.309998,89.300003,89.940002,6310000,89.940002,89.7750015 +1965-05-13,89.940002,90.68,89.68,90.269997,6460000,90.269997,90.14249975 +1965-05-14,90.269997,90.660004,89.629997,90.099998,5860000,90.099998,90.164999 +1965-05-17,90.099998,90.440002,89.239998,89.540001,4980000,89.540001,89.82999975 +1965-05-18,89.540001,89.839996,88.870003,89.459999,5130000,89.459999,89.42749975 +1965-05-19,89.459999,90.150002,89.169998,89.669998,5860000,89.669998,89.61249925 +1965-05-20,89.669998,89.860001,88.739998,89.18,5750000,89.18,89.36249925 +1965-05-21,89.18,89.410004,88.400002,88.75,4660000,88.75,88.9350015 +1965-05-24,88.75,88.889999,87.75,88.089996,4790000,88.089996,88.36999875 +1965-05-25,88.089996,88.959999,87.82,88.599998,4950000,88.599998,88.36749825 +1965-05-26,88.599998,89.220001,88.040001,88.300003,5330000,88.300003,88.54000075 +1965-05-27,88.300003,88.360001,87.239998,87.839996,5520000,87.839996,87.9349995 +1965-05-28,87.839996,88.68,87.580002,88.419998,4270000,88.419998,88.129999 +1965-06-01,88.419998,88.800003,87.879997,88.720001,4830000,88.720001,88.45499975 +1965-06-02,87.870003,87.870003,86.25,87.089996,6790000,87.089996,87.2700005 +1965-06-03,87.089996,88.050003,86.580002,86.900002,5720000,86.900002,87.15500075 +1965-06-04,86.900002,87.459999,86.360001,87.110001,4530000,87.110001,86.95750075 +1965-06-07,87.110001,87.449997,86.040001,86.879997,4680000,86.879997,86.869999 +1965-06-08,86.879997,87.099998,85.739998,85.93,4660000,85.93,86.41249825 +1965-06-09,85.93,86.370003,84.75,85.040001,7070000,85.040001,85.522501 +1965-06-10,85.040001,85.82,84.099998,84.730003,7470000,84.730003,84.9225005 +1965-06-11,84.730003,85.68,84.5,85.120003,5350000,85.120003,85.0075015 +1965-06-14,85.120003,85.68,83.639999,84.010002,5920000,84.010002,84.612501 +1965-06-15,84.010002,84.860001,83.010002,84.489998,8450000,84.489998,84.09250075 +1965-06-16,84.580002,85.790001,84.580002,85.199997,6290000,85.199997,85.0375005 +1965-06-17,85.199997,86.220001,84.980003,85.739998,5220000,85.739998,85.53499975 +1965-06-18,85.739998,86.099998,84.900002,85.339996,4330000,85.339996,85.5199985 +1965-06-21,85.339996,85.639999,84.529999,85.050003,3280000,85.050003,85.13999925 +1965-06-22,85.050003,85.699997,84.760002,85.209999,3330000,85.209999,85.18000025 +1965-06-23,85.209999,85.589996,84.519997,84.669998,3580000,84.669998,84.9974975 +1965-06-24,84.669998,84.730003,83.300003,83.559998,5840000,83.559998,84.0650005 +1965-06-25,83.559998,83.830002,82.599998,83.059998,5790000,83.059998,83.262499 +1965-06-28,83.059998,83.339996,81.360001,81.599998,7650000,81.599998,82.33999825 +1965-06-29,81.599998,83.040001,80.730003,82.410004,10450000,82.410004,81.9450015 +1965-06-30,82.970001,84.629997,82.970001,84.120003,6930000,84.120003,83.6725005 +1965-07-01,84.120003,84.639999,83.57,84.480003,4520000,84.480003,84.20250125 +1965-07-02,84.480003,85.400002,84.129997,85.160004,4260000,85.160004,84.7925015 +1965-07-06,85.160004,85.629997,84.57,84.989998,3400000,84.989998,85.08749975 +1965-07-07,84.989998,85.139999,84.279999,84.669998,3020000,84.669998,84.7699985 +1965-07-08,84.669998,85.599998,84.290001,85.389999,4380000,85.389999,84.987499 +1965-07-09,85.389999,86.110001,85.110001,85.709999,4800000,85.709999,85.58 +1965-07-12,85.709999,86.080002,85.239998,85.690002,3690000,85.690002,85.68000025 +1965-07-13,85.690002,86.010002,85.120003,85.589996,3260000,85.589996,85.60250075 +1965-07-14,85.589996,86.230003,85.18,85.870003,4100000,85.870003,85.7175005 +1965-07-15,85.870003,86.470001,85.440002,85.720001,4420000,85.720001,85.87500175 +1965-07-16,85.720001,86.139999,85.260002,85.690002,3520000,85.690002,85.702501 +1965-07-19,85.690002,86.040001,85.209999,85.629997,3220000,85.629997,85.64249975 +1965-07-20,85.629997,85.849998,84.389999,84.550003,4670000,84.550003,85.10499925 +1965-07-21,84.550003,84.839996,83.760002,84.07,4350000,84.07,84.30500025 +1965-07-22,84.07,84.449997,83.529999,83.849998,3310000,83.849998,83.9749985 +1965-07-23,83.849998,84.519997,83.57,84.07,3600000,84.07,84.00249875 +1965-07-26,84.07,84.470001,83.489998,84.050003,3790000,84.050003,84.0200005 +1965-07-27,84.050003,84.589996,83.580002,83.870003,4190000,83.870003,84.022501 +1965-07-28,83.870003,84.519997,83.300003,84.029999,4760000,84.029999,83.9300005 +1965-07-29,84.029999,85,83.790001,84.68,4690000,84.68,84.375 +1965-07-30,84.68,85.639999,84.639999,85.25,5200000,85.25,85.0524995 +1965-08-02,85.25,85.870003,84.870003,85.419998,4220000,85.419998,85.352501 +1965-08-03,85.419998,85.809998,84.800003,85.459999,4640000,85.459999,85.3724995 +1965-08-04,85.459999,86.120003,85.220001,85.790001,4830000,85.790001,85.647501 +1965-08-05,85.790001,86.279999,85.43,85.790001,4920000,85.790001,85.82250025 +1965-08-06,85.790001,86.400002,85.419998,86.07,4200000,86.07,85.92000025 +1965-08-09,86.07,86.540001,85.519997,85.860001,4540000,85.860001,85.99749975 +1965-08-10,85.860001,86.309998,85.449997,85.870003,4690000,85.870003,85.87249975 +1965-08-11,85.870003,86.480003,85.639999,86.129997,5030000,86.129997,86.0300005 +1965-08-12,86.129997,86.75,85.849998,86.379997,5160000,86.379997,86.277498 +1965-08-13,86.379997,87.139999,86.089996,86.769997,5430000,86.769997,86.59499725 +1965-08-16,86.769997,87.43,86.459999,86.870003,5270000,86.870003,86.88249975 +1965-08-17,86.870003,87.419998,86.480003,87.040001,4520000,87.040001,86.95250125 +1965-08-18,87.040001,87.57,86.629997,86.989998,5850000,86.989998,87.057499 +1965-08-19,86.989998,87.480003,86.489998,86.790001,5000000,86.790001,86.9375 +1965-08-20,86.790001,87.139999,86.209999,86.690002,4170000,86.690002,86.70750025 +1965-08-23,86.690002,87.099998,86.220001,86.559998,4470000,86.559998,86.64249975 +1965-08-24,86.559998,87.190002,86.220001,86.709999,4740000,86.709999,86.67 +1965-08-25,86.709999,87.269997,86.330002,86.809998,6240000,86.809998,86.779999 +1965-08-26,86.809998,87.519997,86.400002,87.139999,6010000,87.139999,86.967499 +1965-08-27,87.139999,87.739998,86.809998,87.199997,5570000,87.199997,87.222498 +1965-08-30,87.199997,87.639999,86.760002,87.209999,4400000,87.209999,87.20249925 +1965-08-31,87.209999,87.790001,86.779999,87.169998,5170000,87.169998,87.23749925 +1965-09-01,87.169998,87.629997,86.690002,87.169998,5890000,87.169998,87.16499875 +1965-09-02,87.169998,87.959999,86.980003,87.650002,6470000,87.650002,87.4400005 +1965-09-03,87.650002,88.410004,87.519997,88.059998,6010000,88.059998,87.91000025 +1965-09-07,88.059998,88.769997,87.760002,88.360001,5750000,88.360001,88.2374995 +1965-09-08,88.360001,89.080002,87.93,88.660004,6240000,88.660004,88.50750175 +1965-09-09,88.660004,89.459999,88.349998,88.889999,7360000,88.889999,88.84 +1965-09-10,88.889999,89.849998,88.410004,89.120003,6650000,89.120003,89.067501 +1965-09-13,89.120003,89.910004,88.769997,89.379997,7020000,89.379997,89.29500025 +1965-09-14,89.379997,90.010002,88.690002,89.029999,7830000,89.029999,89.2775 +1965-09-15,89.029999,89.959999,88.709999,89.519997,6220000,89.519997,89.3049985 +1965-09-16,90.019997,90.019997,90.019997,90.019997,7410000,90.019997,90.019997 +1965-09-17,90.019997,90.470001,89.32,90.050003,6610000,90.050003,89.96500025 +1965-09-20,90.050003,90.669998,89.510002,90.080002,7040000,90.080002,90.07750125 +1965-09-21,90.080002,90.660004,89.43,89.809998,7750000,89.809998,89.995001 +1965-09-22,89.809998,90.669998,89.449997,90.220001,8290000,90.220001,90.0374985 +1965-09-23,90.220001,90.779999,89.43,89.860001,9990000,89.860001,90.07250025 +1965-09-24,89.860001,90.470001,89.129997,90.019997,7810000,90.019997,89.869999 +1965-09-27,90.650002,90.650002,90.650002,90.650002,6820000,90.650002,90.650002 +1965-09-28,90.650002,91.129997,89.830002,90.43,8750000,90.43,90.51000025 +1965-09-29,90.43,91.110001,89.559998,90.019997,10600000,90.019997,90.279999 +1965-09-30,90.019997,90.709999,89.510002,89.959999,8670000,89.959999,90.04999925 +1965-10-01,89.959999,90.480003,89.300003,89.900002,7470000,89.900002,89.91000175 +1965-10-04,89.900002,90.559998,89.470001,90.080002,5590000,90.080002,90.00250075 +1965-10-05,90.080002,91.019997,89.919998,90.629997,6980000,90.629997,90.4124985 +1965-10-06,90.629997,90.940002,89.739998,90.540001,6010000,90.540001,90.4624995 +1965-10-07,90.540001,91.089996,90.089996,90.470001,6670000,90.470001,90.5474985 +1965-10-08,90.470001,91.309998,90.300003,90.849998,7670000,90.849998,90.7325 +1965-10-11,90.849998,91.839996,90.730003,91.370003,9600000,91.370003,91.1975 +1965-10-12,91.370003,91.940002,90.830002,91.349998,9470000,91.349998,91.37250125 +1965-10-13,91.349998,91.809998,90.730003,91.339996,9470000,91.339996,91.30749875 +1965-10-14,91.339996,91.900002,90.709999,91.190002,8580000,91.190002,91.28499975 +1965-10-15,91.190002,92.089996,90.760002,91.379997,7470000,91.379997,91.35499925 +1965-10-18,91.379997,92.279999,91.059998,91.68,8180000,91.68,91.5999985 +1965-10-19,91.68,92.449997,91.349998,91.800003,8620000,91.800003,91.8199995 +1965-10-20,91.800003,92.260002,91.120003,91.779999,8200000,91.779999,91.74000175 +1965-10-21,91.779999,92.510002,91.419998,91.940002,9170000,91.940002,91.91250025 +1965-10-22,91.940002,92.739998,91.540001,91.980003,8960000,91.980003,92.050001 +1965-10-25,91.980003,92.720001,91.339996,91.669998,7090000,91.669998,91.9274995 +1965-10-26,91.669998,92.629997,91.360001,92.199997,6750000,92.199997,91.96499825 +1965-10-27,92.199997,93.190002,91.949997,92.510002,7670000,92.510002,92.4624995 +1965-10-28,92.510002,92.949997,91.599998,92.209999,7230000,92.209999,92.317499 +1965-10-29,92.209999,92.940002,91.830002,92.419998,7240000,92.419998,92.35000025 +1965-11-01,92.419998,92.919998,91.730003,92.230003,6340000,92.230003,92.3250005 +1965-11-03,92.230003,92.790001,91.620003,92.309998,7520000,92.309998,92.23750125 +1965-11-04,92.309998,93.07,91.900002,92.459999,8380000,92.459999,92.43499975 +1965-11-05,92.459999,92.919998,91.779999,92.370003,7310000,92.370003,92.38249975 +1965-11-08,92.370003,92.970001,91.629997,92.230003,7000000,92.230003,92.300001 +1965-11-09,92.230003,92.650002,91.470001,91.93,6680000,91.93,92.0700015 +1965-11-10,91.93,92.400002,91.349998,91.830002,4860000,91.830002,91.8775005 +1965-11-11,91.830002,92.370003,91.309998,92.110001,5430000,92.110001,91.905001 +1965-11-12,92.110001,93.07,91.830002,92.550003,7780000,92.550003,92.3900015 +1965-11-15,92.550003,93.300003,92.040001,92.629997,8310000,92.629997,92.630001 +1965-11-16,92.629997,93.129997,91.900002,92.410004,8380000,92.410004,92.5175 +1965-11-17,92.410004,93.279999,91.849998,92.599998,9120000,92.599998,92.53499975 +1965-11-18,92.599998,92.940002,91.720001,92.220001,7040000,92.220001,92.3700005 +1965-11-19,92.220001,92.879997,91.730003,92.239998,6850000,92.239998,92.26749975 +1965-11-22,92.239998,92.480003,91.160004,91.639999,6370000,91.639999,91.880001 +1965-11-23,91.639999,92.239998,91.150002,91.779999,7150000,91.779999,91.7024995 +1965-11-24,91.779999,92.5,91.139999,91.940002,7870000,91.940002,91.84 +1965-11-26,91.940002,92.650002,91.389999,92.029999,6970000,92.029999,92.0025005 +1965-11-29,92.029999,92.599998,91.370003,91.800003,8760000,91.800003,91.95000075 +1965-11-30,91.800003,92.139999,90.809998,91.610001,8990000,91.610001,91.59000025 +1965-12-01,91.610001,92.260002,91.019997,91.5,10140000,91.5,91.5975 +1965-12-02,91.5,91.949997,90.690002,91.209999,9070000,91.209999,91.3374995 +1965-12-03,91.209999,91.800003,90.529999,91.269997,8160000,91.269997,91.2024995 +1965-12-06,91.199997,91.199997,89.199997,90.589996,11440000,90.589996,90.54749675 +1965-12-07,90.589996,92,90.449997,91.389999,9340000,91.389999,91.107498 +1965-12-08,91.389999,92.239998,90.839996,91.279999,10120000,91.279999,91.437498 +1965-12-09,91.279999,92.059998,90.870003,91.559998,9150000,91.559998,91.4424995 +1965-12-10,91.559998,92.279999,91.139999,91.800003,8740000,91.800003,91.69499975 +1965-12-13,91.800003,92.449997,91.269997,91.830002,8660000,91.830002,91.83749975 +1965-12-14,91.830002,92.589996,91.349998,91.879997,9920000,91.879997,91.91249825 +1965-12-15,91.879997,92.669998,91.300003,92.019997,9560000,92.019997,91.96749875 +1965-12-16,92.019997,92.949997,91.529999,92.120003,9950000,92.120003,92.154999 +1965-12-17,92.120003,92.760002,91.510002,92.080002,9490000,92.080002,92.11750225 +1965-12-20,92.080002,92.349998,91.089996,91.650002,7350000,91.650002,91.7924995 +1965-12-21,91.650002,92.589996,91.239998,92.010002,8230000,92.010002,91.8724995 +1965-12-22,92.010002,93.07,91.529999,92.290001,9720000,92.290001,92.2250005 +1965-12-23,92.290001,92.889999,91.580002,92.190002,6870000,92.190002,92.237501 +1965-12-27,92.190002,92.709999,91.279999,91.519997,5950000,91.519997,91.92499925 +1965-12-28,91.519997,92.129997,90.629997,91.529999,7280000,91.529999,91.4524975 +1965-12-29,91.529999,92.389999,91.139999,91.809998,7610000,91.809998,91.71749875 +1965-12-30,91.809998,92.68,91.519997,92.199997,7060000,92.199997,92.052498 +1965-12-31,92.199997,93.050003,91.82,92.43,7240000,92.43,92.375 +1966-01-03,92.43,92.870003,91.629997,92.18,5950000,92.18,92.2775 +1966-01-04,92.18,93.040001,91.68,92.260002,7540000,92.260002,92.29000075 +1966-01-05,92.260002,93.330002,91.989998,92.849998,9650000,92.849998,92.6075 +1966-01-06,92.849998,93.650002,92.510002,93.059998,7880000,93.059998,93.0175 +1966-01-07,93.059998,93.639999,92.470001,93.139999,7600000,93.139999,93.07749925 +1966-01-10,93.139999,93.940002,92.75,93.330002,7720000,93.330002,93.29000075 +1966-01-11,93.330002,94.050003,92.849998,93.410004,8910000,93.410004,93.41000175 +1966-01-12,93.410004,93.980003,92.800003,93.190002,8530000,93.190002,93.345003 +1966-01-13,93.190002,94,92.68,93.360001,8860000,93.360001,93.30750075 +1966-01-14,93.360001,94.139999,92.980003,93.5,9210000,93.5,93.49500075 +1966-01-17,93.5,94.459999,93.099998,93.769997,9430000,93.769997,93.7074985 +1966-01-18,93.769997,94.639999,93.230003,93.949997,9790000,93.949997,93.897499 +1966-01-19,93.949997,94.620003,93.160004,93.690002,10230000,93.690002,93.8550015 +1966-01-20,93.690002,94.330002,92.870003,93.360001,8670000,93.360001,93.562502 +1966-01-21,93.360001,93.970001,92.599998,93.470001,9180000,93.470001,93.35000025 +1966-01-24,93.470001,94.410004,93.07,93.709999,8780000,93.709999,93.665001 +1966-01-25,93.709999,94.559998,93.239998,93.849998,9300000,93.849998,93.83999825 +1966-01-26,93.849998,94.529999,93.18,93.699997,9910000,93.699997,93.8149985 +1966-01-27,93.699997,94.339996,93.089996,93.669998,8970000,93.669998,93.69999675 +1966-01-28,93.669998,94.150002,92.839996,93.309998,9000000,93.309998,93.4924985 +1966-01-31,93.309998,93.769997,92.459999,92.879997,7800000,92.879997,93.10499775 +1966-02-01,92.879997,93.360001,91.610001,92.160004,9090000,92.160004,92.50250075 +1966-02-02,92.160004,92.910004,91.32,92.529999,8130000,92.529999,92.23000175 +1966-02-03,92.529999,93.669998,92.110001,92.650002,8160000,92.650002,92.74 +1966-02-04,92.650002,93.699997,92.330002,93.260002,7560000,93.260002,92.98500075 +1966-02-07,93.260002,94.220001,92.849998,93.589996,8000000,93.589996,93.47999925 +1966-02-08,93.589996,94.290001,92.580002,93.550003,10560000,93.550003,93.5025005 +1966-02-09,93.550003,94.720001,93.290001,94.059998,9760000,94.059998,93.90500075 +1966-02-10,94.059998,94.699997,93.32,93.830002,9790000,93.830002,93.97749925 +1966-02-11,93.830002,94.519997,93.25,93.809998,8150000,93.809998,93.85249925 +1966-02-14,93.809998,94.400002,93.150002,93.529999,8360000,93.529999,93.72250025 +1966-02-15,93.529999,94.040001,92.669998,93.169998,8750000,93.169998,93.352499 +1966-02-16,93.169998,93.739998,92.629997,93.160004,9180000,93.160004,93.17499925 +1966-02-17,93.160004,93.580002,92.110001,92.660004,9330000,92.660004,92.87750275 +1966-02-18,92.660004,93.139999,91.800003,92.410004,8470000,92.410004,92.5025025 +1966-02-21,92.410004,92.830002,91.349998,91.870003,8510000,91.870003,92.11500175 +1966-02-23,91.870003,92.209999,90.989998,91.480003,8080000,91.480003,91.63750075 +1966-02-24,91.480003,91.809998,90.449997,90.889999,7860000,90.889999,91.15749925 +1966-02-25,90.889999,91.879997,90.43,91.139999,8140000,91.139999,91.08499875 +1966-02-28,91.139999,91.949997,90.650002,91.220001,9910000,91.220001,91.23999975 +1966-03-01,91.220001,91.650002,89.760002,90.059998,11030000,90.059998,90.67250075 +1966-03-02,90.059998,90.650002,88.699997,89.150002,10470000,89.150002,89.63999975 +1966-03-03,89.150002,90.029999,88.260002,89.470001,9900000,89.470001,89.227501 +1966-03-04,89.470001,90.25,88.720001,89.239998,9000000,89.239998,89.42 +1966-03-07,89.239998,89.389999,87.669998,88.040001,9370000,88.040001,88.584999 +1966-03-08,88.040001,89,87.169998,88.18,10120000,88.18,88.09749975 +1966-03-09,88.18,89.209999,87.959999,88.959999,7980000,88.959999,88.57749925 +1966-03-10,88.959999,90.139999,88.360001,88.959999,10310000,88.959999,89.1049995 +1966-03-11,88.959999,89.629997,88.300003,88.849998,7000000,88.849998,88.93499925 +1966-03-14,88.849998,88.919998,87.559998,87.849998,7400000,87.849998,88.294998 +1966-03-15,87.849998,88.199997,86.690002,87.349998,9440000,87.349998,87.52249875 +1966-03-16,87.349998,88.550003,87.089996,87.860001,7330000,87.860001,87.7124995 +1966-03-17,87.860001,88.599998,87.449997,88.169998,5460000,88.169998,88.0199985 +1966-03-18,88.169998,89.230003,87.82,88.529999,6450000,88.529999,88.4375 +1966-03-21,88.529999,89.730003,88.400002,89.199997,7230000,89.199997,88.96500025 +1966-03-22,89.199997,90.279999,89.010002,89.459999,8910000,89.459999,89.48749925 +1966-03-23,89.459999,89.800003,88.690002,89.129997,6720000,89.129997,89.27000025 +1966-03-24,89.129997,89.800003,88.68,89.290001,7880000,89.290001,89.22500025 +1966-03-25,89.290001,90.139999,88.959999,89.540001,7750000,89.540001,89.4825 +1966-03-28,89.540001,90.410004,89.150002,89.620003,8640000,89.620003,89.6800025 +1966-03-29,89.620003,90.040001,88.629997,89.269997,8300000,89.269997,89.3899995 +1966-03-30,89.269997,89.57,88.309998,88.779999,7980000,88.779999,88.9824985 +1966-03-31,88.779999,89.699997,88.470001,89.230003,6690000,89.230003,89.045 +1966-04-01,89.230003,90.370003,88.959999,89.940002,9050000,89.940002,89.62500175 +1966-04-04,89.940002,91.330002,89.919998,90.760002,9360000,90.760002,90.487501 +1966-04-05,90.760002,92.040001,90.470001,91.309998,10560000,91.309998,91.1450005 +1966-04-06,91.309998,92.099998,90.769997,91.559998,9040000,91.559998,91.43499775 +1966-04-07,91.559998,92.419998,90.989998,91.760002,9650000,91.760002,91.682499 +1966-04-11,91.760002,92.599998,91.080002,91.790001,9310000,91.790001,91.80750075 +1966-04-12,91.790001,92.510002,90.919998,91.449997,10500000,91.449997,91.6674995 +1966-04-13,91.449997,92.809998,90.730003,91.540001,10440000,91.540001,91.63249975 +1966-04-14,91.540001,92.800003,91.120003,91.870003,12980000,91.870003,91.8325025 +1966-04-15,91.870003,92.75,91.279999,91.989998,10270000,91.989998,91.9725 +1966-04-18,91.989998,92.589996,91.089996,91.580002,9150000,91.580002,91.812498 +1966-04-19,91.580002,92.309998,90.889999,91.57,8820000,91.57,91.58749975 +1966-04-20,91.57,92.75,91.339996,92.080002,10530000,92.080002,91.9349995 +1966-04-21,92.080002,93.019997,91.779999,92.419998,9560000,92.419998,92.324999 +1966-04-22,92.419998,92.870003,91.599998,92.269997,8650000,92.269997,92.289999 +1966-04-25,92.269997,92.860001,91.410004,92.080002,7270000,92.080002,92.155001 +1966-04-26,92.080002,92.769997,91.470001,91.989998,7540000,91.989998,92.0774995 +1966-04-27,91.989998,92.489998,91.099998,91.760002,7950000,91.760002,91.834999 +1966-04-28,91.760002,91.919998,90.239998,91.129997,8310000,91.129997,91.26249875 +1966-04-29,91.129997,91.860001,90.57,91.059998,7220000,91.059998,91.154999 +1966-05-02,91.059998,91.75,90.43,90.900002,7070000,90.900002,91.035 +1966-05-03,90.900002,91.099998,89.459999,89.849998,8020000,89.849998,90.32749925 +1966-05-04,89.849998,90.110001,88.540001,89.389999,9740000,89.389999,89.47249975 +1966-05-05,89.389999,89.769997,87.599998,87.93,10100000,87.93,88.6724985 +1966-05-06,87.93,88.519997,86.239998,87.839996,13110000,87.839996,87.63249775 +1966-05-09,87.839996,87.959999,85.919998,86.32,9290000,86.32,87.00999825 +1966-05-10,86.32,87.879997,86.120003,87.080002,9050000,87.080002,86.8500005 +1966-05-11,87.080002,88.379997,86.839996,87.230003,7470000,87.230003,87.3824995 +1966-05-12,87.230003,87.489998,85.720001,86.230003,8210000,86.230003,86.66750125 +1966-05-13,86.230003,86.309998,84.769997,85.470001,8970000,85.470001,85.69499975 +1966-05-16,85.470001,86.040001,83.900002,84.410004,9260000,84.410004,84.955002 +1966-05-17,84.410004,85.029999,83.18,83.629997,9870000,83.629997,84.0625 +1966-05-18,83.720001,85.639999,83.720001,85.120003,9310000,85.120003,84.550001 +1966-05-19,85.120003,86.330002,84.540001,85.019997,8640000,85.019997,85.25250075 +1966-05-20,85.019997,85.790001,84.209999,85.43,6430000,85.43,85.11249925 +1966-05-23,85.43,86.910004,85.290001,86.199997,7080000,86.199997,85.9575005 +1966-05-24,86.199997,87.699997,86.190002,86.769997,7210000,86.769997,86.71499825 +1966-05-25,86.769997,87.480003,86.050003,87.07,5820000,87.07,86.84250075 +1966-05-26,87.07,87.879997,86.540001,87.07,6080000,87.07,87.1399995 +1966-05-27,87.07,87.419998,86.43,87.330002,4790000,87.330002,87.0625 +1966-05-31,87.330002,87.650002,85.800003,86.129997,5770000,86.129997,86.727501 +1966-06-01,86.129997,86.650002,85.279999,86.099998,5290000,86.099998,86.039999 +1966-06-02,86.099998,86.849998,85.550003,85.959999,5080000,85.959999,86.1149995 +1966-06-03,85.959999,86.550003,85.43,86.059998,4430000,86.059998,86 +1966-06-06,86.059998,86.279999,85.029999,85.419998,4260000,85.419998,85.6974985 +1966-06-07,85.419998,85.540001,84.25,84.830002,5040000,84.830002,85.01000025 +1966-06-08,84.830002,85.43,84.309998,84.93,4580000,84.93,84.875 +1966-06-09,84.93,85.980003,84.559998,85.5,5810000,85.5,85.24250025 +1966-06-10,85.5,86.970001,85.32,86.440002,8240000,86.440002,86.05750075 +1966-06-13,86.440002,87.589996,86.199997,86.830002,7600000,86.830002,86.76499925 +1966-06-14,86.830002,87.57,86.019997,87.07,7600000,87.07,86.87249975 +1966-06-15,87.07,87.739998,86.330002,86.730003,8520000,86.730003,86.96750075 +1966-06-16,86.730003,87.18,85.879997,86.470001,6870000,86.470001,86.56500025 +1966-06-17,86.470001,87.110001,85.889999,86.510002,6580000,86.510002,86.49500075 +1966-06-20,86.510002,87.029999,85.839996,86.480003,5940000,86.480003,86.465 +1966-06-21,86.480003,87.279999,86.07,86.709999,6860000,86.709999,86.63500025 +1966-06-22,86.709999,87.379997,86.150002,86.849998,7800000,86.849998,86.772499 +1966-06-23,86.849998,87.730003,86.110001,86.5,7930000,86.5,86.7975005 +1966-06-24,86.5,87.309998,85.68,86.580002,7140000,86.580002,86.5175 +1966-06-27,86.580002,87.309998,85.769997,86.080002,5330000,86.080002,86.43499975 +1966-06-28,86.080002,86.43,85,85.669998,6280000,85.669998,85.795 +1966-06-29,85.669998,85.980003,84.519997,84.860001,6020000,84.860001,85.25749975 +1966-06-30,84.860001,85.370003,83.75,84.739998,7250000,84.739998,84.6800005 +1966-07-01,84.739998,86.080002,84.739998,85.610001,5200000,85.610001,85.29249975 +1966-07-05,85.610001,86.410004,85.089996,85.82,4610000,85.82,85.73250025 +1966-07-06,85.82,87.379997,85.57,87.059998,6860000,87.059998,86.45749875 +1966-07-07,87.059998,88.019997,86.669998,87.379997,7200000,87.379997,87.2824975 +1966-07-08,87.379997,88.040001,86.849998,87.610001,6100000,87.610001,87.46999925 +1966-07-11,87.610001,88.190002,86.970001,87.449997,6200000,87.449997,87.55500025 +1966-07-12,87.449997,87.779999,86.449997,86.879997,5180000,86.879997,87.1399975 +1966-07-13,86.879997,87.059998,85.830002,86.300003,5580000,86.300003,86.5175 +1966-07-14,86.300003,87.339996,85.849998,86.82,5950000,86.82,86.57749925 +1966-07-15,86.82,87.68,86.440002,87.080002,6090000,87.080002,87.005001 +1966-07-18,87.080002,87.589996,86.419998,86.989998,5110000,86.989998,87.0199985 +1966-07-19,86.989998,87.169998,85.75,86.330002,5960000,86.330002,86.5599995 +1966-07-20,86.330002,86.639999,85.260002,85.510002,5470000,85.510002,85.93500125 +1966-07-21,85.510002,86.239998,84.769997,85.519997,6200000,85.519997,85.5099985 +1966-07-22,85.519997,86.110001,84.93,85.410004,6540000,85.410004,85.4925005 +1966-07-25,85.410004,85.57,83.559998,83.830002,7050000,83.830002,84.592501 +1966-07-26,83.830002,84.669998,83.050003,83.699997,7610000,83.699997,83.8125 +1966-07-27,83.699997,84.830002,83.5,84.099998,6070000,84.099998,84.03249925 +1966-07-28,84.099998,84.760002,83.440002,83.769997,5680000,83.769997,84.01749975 +1966-07-29,83.769997,84.300003,83.099998,83.599998,5150000,83.599998,83.692499 +1966-08-01,83.5,83.5,81.980003,82.309998,5880000,82.309998,82.82250025 +1966-08-02,82.309998,83.040001,81.769997,82.330002,5710000,82.330002,82.3624995 +1966-08-03,82.330002,83.709999,82.300003,83.150002,6220000,83.150002,82.8725015 +1966-08-04,83.150002,84.540001,83.07,83.93,6880000,83.93,83.67250075 +1966-08-05,83.93,84.699997,83.43,84,5500000,84,84.01499925 +1966-08-08,84,84.309998,82.970001,83.75,4900000,83.75,83.75749975 +1966-08-09,83.75,84.360001,83.040001,83.489998,6270000,83.489998,83.66 +1966-08-10,83.489998,83.830002,82.690002,83.110001,5290000,83.110001,83.28000075 +1966-08-11,83.110001,83.529999,82.339996,83.019997,5700000,83.019997,82.99999825 +1966-08-12,83.019997,83.879997,82.57,83.169998,6230000,83.169998,83.159998 +1966-08-15,83.169998,83.690002,82.389999,82.739998,5680000,82.739998,82.99749925 +1966-08-16,82.709999,82.709999,81.260002,81.629997,6130000,81.629997,82.07749925 +1966-08-17,81.629997,81.900002,80.529999,81.18,6630000,81.18,81.3099995 +1966-08-18,81.18,81.379997,79.599998,80.160004,7000000,80.160004,80.57999975 +1966-08-19,80.160004,80.779999,79.239998,79.620003,7070000,79.620003,79.950001 +1966-08-22,79.620003,79.879997,77.580002,78.239998,8690000,78.239998,78.83 +1966-08-23,78.239998,79.239998,77.050003,78.110001,9830000,78.110001,78.16 +1966-08-24,78.110001,79.629997,77.919998,79.07,7050000,79.07,78.682499 +1966-08-25,79.07,79.790001,77.800003,78.059998,6760000,78.059998,78.6800005 +1966-08-26,77.849998,77.849998,76.099998,76.410004,8190000,76.410004,77.0524995 +1966-08-29,76.239998,76.239998,74.18,74.529999,10900000,74.529999,75.29749875 +1966-08-30,74.529999,76.459999,73.910004,75.860001,11230000,75.860001,75.19000075 +1966-08-31,75.980003,78.059998,75.980003,77.099998,8690000,77.099998,76.7800005 +1966-09-01,77.099998,78.5,76.660004,77.699997,6250000,77.699997,77.48999975 +1966-09-02,77.699997,78.199997,76.269997,77.419998,6080000,77.419998,77.39749725 +1966-09-06,77.419998,78.160004,76.550003,76.959999,4350000,76.959999,77.272501 +1966-09-07,76.959999,77.260002,75.769997,76.370003,5530000,76.370003,76.59000025 +1966-09-08,76.370003,76.949997,75.029999,76.050003,6660000,76.050003,76.1000005 +1966-09-09,76.050003,76.940002,75.43,76.290001,5280000,76.290001,76.1775015 +1966-09-12,76.470001,78.339996,76.470001,77.910004,6780000,77.910004,77.2975005 +1966-09-13,77.910004,79.160004,77.660004,78.32,6870000,78.32,78.262503 +1966-09-14,78.32,79.43,77.730003,79.129997,6250000,79.129997,78.6525 +1966-09-15,79.129997,80.599998,78.870003,80.080002,6140000,80.080002,79.67 +1966-09-16,80.080002,80.809998,79.330002,79.989998,5150000,79.989998,80.0525 +1966-09-19,79.989998,80.5,79.019997,79.589996,4920000,79.589996,79.77499775 +1966-09-20,79.589996,79.900002,78.57,79.040001,4560000,79.040001,79.27499975 +1966-09-21,79.040001,79.150002,77.519997,77.709999,5360000,77.709999,78.35499975 +1966-09-22,77.709999,78.410004,76.809998,77.940002,5760000,77.940002,77.71750075 +1966-09-23,77.940002,78.43,77.150002,77.669998,4560000,77.669998,77.7975005 +1966-09-26,77.669998,78.339996,76.879997,77.860001,4960000,77.860001,77.687498 +1966-09-27,77.860001,79.099998,77.559998,78.099998,6300000,78.099998,78.15499875 +1966-09-28,78.099998,78.360001,76.699997,77.110001,5990000,77.110001,77.56749925 +1966-09-29,77.110001,77.279999,75.849998,76.309998,6110000,76.309998,76.637499 +1966-09-30,76.309998,77.089996,75.449997,76.559998,6170000,76.559998,76.35249725 +1966-10-03,76.559998,76.980003,74.709999,74.900002,6490000,74.900002,75.7875005 +1966-10-04,74.900002,75.760002,73.910004,75.099998,8910000,75.099998,74.9175015 +1966-10-05,75.099998,76.099998,74.309998,74.690002,5880000,74.690002,75.049999 +1966-10-06,74.690002,75.089996,73.470001,74.050003,8110000,74.050003,74.3250005 +1966-10-07,74.050003,74.669998,72.769997,73.199997,8140000,73.199997,73.67249875 +1966-10-10,73.199997,74.970001,72.279999,74.529999,9630000,74.529999,73.744999 +1966-10-11,74.529999,76.199997,74.220001,74.910004,8430000,74.910004,74.96500025 +1966-10-12,74.910004,77.260002,74.370003,77.040001,6910000,77.040001,75.8950025 +1966-10-13,77.040001,78.449997,76.220001,76.889999,8680000,76.889999,77.1499995 +1966-10-14,76.889999,77.800003,76.010002,76.599998,5610000,76.599998,76.8250005 +1966-10-17,76.599998,78.410004,76.480003,77.470001,5570000,77.470001,77.2400015 +1966-10-18,77.470001,79.080002,77.349998,78.68,7180000,78.68,78.14500025 +1966-10-19,78.68,79.339996,77.540001,78.050003,6460000,78.050003,78.4025 +1966-10-20,78.050003,78.959999,77.260002,77.839996,6840000,77.839996,78.0275 +1966-10-21,77.839996,78.620003,77.160004,78.190002,5690000,78.190002,77.95250125 +1966-10-24,78.190002,79.199997,77.730003,78.419998,5780000,78.419998,78.385 +1966-10-25,78.419998,79.220001,77.559998,78.900002,6190000,78.900002,78.52499975 +1966-10-26,78.900002,80.290001,78.699997,79.580002,6760000,79.580002,79.3675005 +1966-10-27,79.580002,80.720001,79.279999,80.230003,6670000,80.230003,79.95250125 +1966-10-28,80.230003,80.910004,79.489998,80.239998,6420000,80.239998,80.21750075 +1966-10-31,80.239998,80.82,79.339996,80.199997,5860000,80.199997,80.14999775 +1966-11-01,80.199997,81.18,79.790001,80.809998,6480000,80.809998,80.494999 +1966-11-02,80.809998,81.68,80.300003,80.879997,6740000,80.879997,80.9174995 +1966-11-03,80.879997,81.349998,79.980003,80.559998,5860000,80.559998,80.692499 +1966-11-04,80.559998,81.209999,79.639999,80.809998,6530000,80.809998,80.5549985 +1966-11-07,80.809998,81.480003,80.160004,80.730003,6120000,80.730003,80.795002 +1966-11-09,80.730003,81.900002,80.459999,81.379997,8390000,81.379997,81.11750025 +1966-11-10,81.379997,82.43,81,81.889999,8870000,81.889999,81.674999 +1966-11-11,81.889999,82.360001,81.269997,81.940002,6690000,81.940002,81.86499975 +1966-11-14,81.940002,82.18,80.809998,81.370003,6540000,81.370003,81.57500075 +1966-11-15,81.370003,82.07,80.82,81.690002,7190000,81.690002,81.48750125 +1966-11-16,81.690002,83.010002,81.550003,82.370003,10350000,82.370003,82.1550025 +1966-11-17,82.370003,82.800003,81.239998,81.800003,8900000,81.800003,82.05250175 +1966-11-18,81.800003,82.050003,80.790001,81.260002,6900000,81.260002,81.47500225 +1966-11-21,81.089996,81.089996,79.510002,80.089996,7450000,80.089996,80.4449975 +1966-11-22,80.089996,80.32,78.889999,79.669998,6430000,79.669998,79.74249825 +1966-11-23,79.669998,80.849998,79.389999,80.209999,7350000,80.209999,80.0299985 +1966-11-25,80.209999,81.370003,79.830002,80.849998,6810000,80.849998,80.5650005 +1966-11-28,80.849998,81.379997,79.959999,80.709999,7630000,80.709999,80.72499825 +1966-11-29,80.709999,81.160004,79.940002,80.419998,7320000,80.419998,80.55750075 +1966-11-30,80.419998,80.900002,79.620003,80.449997,7230000,80.449997,80.3475 +1966-12-01,80.449997,81.040001,79.660004,80.080002,8480000,80.080002,80.307501 +1966-12-02,80.080002,81.290001,79.489998,80.129997,6230000,80.129997,80.2474995 +1966-12-05,80.129997,80.809998,79.599998,80.239998,6470000,80.239998,80.19499775 +1966-12-06,80.239998,81.290001,79.949997,80.839996,7670000,80.839996,80.579998 +1966-12-07,80.839996,82.190002,80.589996,81.720001,8980000,81.720001,81.33499875 +1966-12-08,81.720001,82.720001,81.339996,82.050003,8370000,82.050003,81.95750025 +1966-12-09,82.050003,82.68,81.330002,82.139999,7650000,82.139999,82.050001 +1966-12-12,82.139999,83.540001,81.940002,83,9530000,83,82.6550005 +1966-12-13,83,83.879997,82.279999,82.730003,9650000,82.730003,82.97249975 +1966-12-14,82.730003,83.349998,81.970001,82.639999,7470000,82.639999,82.67250025 +1966-12-15,82.639999,82.889999,81.199997,81.639999,7150000,81.639999,82.0924985 +1966-12-16,81.639999,82.209999,80.940002,81.580002,6980000,81.580002,81.5925005 +1966-12-19,81.580002,82.059998,80.559998,81.269997,7340000,81.269997,81.36749875 +1966-12-20,81.269997,81.690002,80.309998,80.959999,6830000,80.959999,81.057499 +1966-12-21,80.959999,81.910004,80.419998,81.379997,7690000,81.379997,81.1674995 +1966-12-22,81.379997,82.339996,81,81.690002,8560000,81.690002,81.60249875 +1966-12-23,81.690002,82.220001,80.970001,81.470001,7350000,81.470001,81.58750125 +1966-12-27,81.470001,81.839996,80.550003,81,6280000,81,81.215 +1966-12-28,81,81.669998,80.290001,80.610001,7160000,80.610001,80.8925 +1966-12-29,80.610001,81.080002,79.839996,80.370003,7900000,80.370003,80.4750005 +1966-12-30,80.370003,81.139999,79.660004,80.330002,11330000,80.330002,80.375002 +1967-01-03,80.330002,81.610001,79.589996,80.379997,6100000,80.379997,80.477499 +1967-01-04,80.379997,81.010002,79.43,80.550003,6150000,80.550003,80.3425005 +1967-01-05,80.550003,81.93,80.5,81.599998,7320000,81.599998,81.14500025 +1967-01-06,81.599998,82.790001,81.32,82.18,7830000,82.18,81.97249975 +1967-01-09,82.18,83.309998,81.779999,82.809998,9180000,82.809998,82.51999875 +1967-01-10,82.809998,83.540001,82.220001,82.809998,8120000,82.809998,82.8449995 +1967-01-11,82.809998,83.919998,81.370003,83.470001,13230000,83.470001,82.8925 +1967-01-12,83.470001,84.800003,83.110001,83.910004,12830000,83.910004,83.82250225 +1967-01-13,83.910004,84.900002,83.099998,84.529999,10000000,84.529999,84.11000075 +1967-01-16,84.529999,85.279999,83.730003,84.309998,10280000,84.309998,84.46249975 +1967-01-17,84.309998,85.809998,84.029999,85.239998,11590000,85.239998,84.84749825 +1967-01-18,85.239998,86.360001,84.900002,85.790001,11390000,85.790001,85.5725005 +1967-01-19,85.790001,86.610001,85.169998,85.82,10230000,85.82,85.8475 +1967-01-20,85.82,86.470001,85.07,86.07,9530000,86.07,85.85750025 +1967-01-23,86.07,88.169998,85.639999,86.389999,10830000,86.389999,86.567499 +1967-01-24,86.389999,87,85.290001,86.510002,10430000,86.510002,86.2975005 +1967-01-25,86.510002,87.019997,85.470001,85.849998,10260000,85.849998,86.2124995 +1967-01-26,85.849998,86.660004,84.870003,85.809998,10630000,85.809998,85.79750075 +1967-01-27,85.809998,86.760002,85.339996,86.160004,9690000,86.160004,86.0175 +1967-01-30,86.160004,87.349998,85.839996,86.660004,10250000,86.660004,86.5025005 +1967-01-31,86.660004,87.459999,86.059998,86.610001,11540000,86.610001,86.6975005 +1967-02-01,86.610001,87.040001,85.68,86.43,9580000,86.43,86.4400005 +1967-02-02,86.43,87.309998,85.870003,86.730003,10720000,86.730003,86.585001 +1967-02-03,86.730003,87.970001,86.510002,87.360001,12010000,87.360001,87.14250175 +1967-02-06,87.360001,87.980003,86.610001,87.18,10680000,87.18,87.28250125 +1967-02-07,87.18,87.519997,86.480003,86.949997,6400000,86.949997,87.03249925 +1967-02-08,86.949997,88.25,86.639999,87.720001,11220000,87.720001,87.38999925 +1967-02-09,87.720001,88.57,86.989998,87.360001,10970000,87.360001,87.66 +1967-02-10,87.360001,88.190002,86.790001,87.629997,8850000,87.629997,87.49250025 +1967-02-13,87.629997,88.190002,86.949997,87.580002,7570000,87.580002,87.5874995 +1967-02-14,87.580002,88.739998,87.150002,88.169998,9760000,88.169998,87.91 +1967-02-15,88.169998,89,87.620003,88.269997,10480000,88.269997,88.2649995 +1967-02-16,88.269997,88.800003,87.43,87.860001,8490000,87.860001,88.09000025 +1967-02-17,87.860001,88.400002,87.25,87.889999,8530000,87.889999,87.8500005 +1967-02-20,87.889999,88.129997,86.650002,87.400002,8640000,87.400002,87.5175 +1967-02-21,87.400002,88.010002,86.800003,87.339996,9030000,87.339996,87.38750075 +1967-02-23,87.339996,88,86.639999,87.449997,10010000,87.449997,87.357498 +1967-02-24,87.449997,88.160004,86.760002,87.410004,9830000,87.410004,87.44500175 +1967-02-27,87.410004,87.610001,85.68,86.459999,10210000,86.459999,86.790001 +1967-02-28,86.459999,87.260002,85.610001,86.779999,9970000,86.779999,86.52750025 +1967-03-01,86.779999,88.360001,86.669998,87.68,11510000,87.68,87.3724995 +1967-03-02,87.68,88.849998,87.389999,88.160004,11900000,88.160004,88.02000025 +1967-03-03,88.160004,89,87.510002,88.290001,11100000,88.290001,88.24000175 +1967-03-06,88.290001,89.080002,87.459999,88.099998,10400000,88.099998,88.2325 +1967-03-07,88.099998,88.739998,87.339996,88.160004,9810000,88.160004,88.084999 +1967-03-08,88.160004,89.099998,87.690002,88.269997,11070000,88.269997,88.30500025 +1967-03-09,88.269997,89.040001,87.699997,88.529999,10480000,88.529999,88.3849985 +1967-03-10,88.529999,90.370003,88.459999,88.889999,14900000,88.889999,89.0625 +1967-03-13,88.889999,89.410004,87.93,88.43,9910000,88.43,88.66500075 +1967-03-14,88.43,89.07,87.580002,88.349998,10260000,88.349998,88.3575 +1967-03-15,88.349998,89.599998,88,89.190002,10830000,89.190002,88.7849995 +1967-03-16,89.190002,90.660004,89.089996,90.089996,12170000,90.089996,89.7574995 +1967-03-17,90.089996,90.839996,89.389999,90.25,10020000,90.25,90.14249775 +1967-03-20,90.25,90.870003,89.349998,90.199997,9040000,90.199997,90.1674995 +1967-03-21,90.199997,91.050003,89.519997,90,9820000,90,90.19249925 +1967-03-22,90,90.699997,89.169998,90.25,8820000,90.25,90.02999875 +1967-03-23,90.25,91.510002,90.040001,90.940002,9500000,90.940002,90.68500125 +1967-03-27,90.940002,91.720001,90.190002,90.870003,9260000,90.870003,90.930002 +1967-03-28,90.870003,91.620003,90.230003,90.910004,8940000,90.910004,90.90750325 +1967-03-29,90.910004,91.449997,90.169998,90.730003,8430000,90.730003,90.8150005 +1967-03-30,90.730003,91.32,90.059998,90.699997,8340000,90.699997,90.7024995 +1967-03-31,90.699997,91.150002,89.75,90.199997,8130000,90.199997,90.449999 +1967-04-03,90.199997,90.370003,88.760002,89.239998,8530000,89.239998,89.6425 +1967-04-04,89.239998,89.93,88.449997,89.220001,8750000,89.220001,89.209999 +1967-04-05,89.220001,90.309998,88.919998,89.790001,8810000,89.790001,89.5599995 +1967-04-06,89.790001,90.739998,89.440002,89.940002,9470000,89.940002,89.97750075 +1967-04-07,89.940002,90.599998,88.959999,89.360001,9090000,89.360001,89.715 +1967-04-10,89.32,89.32,87.860001,88.239998,8110000,88.239998,88.68499975 +1967-04-11,88.239998,89.339996,87.919998,88.879997,7710000,88.879997,88.59499725 +1967-04-12,88.879997,89.540001,88.360001,88.779999,7750000,88.779999,88.8899995 +1967-04-13,88.779999,89.860001,88.489998,89.459999,7610000,89.459999,89.14749925 +1967-04-14,89.459999,91.080002,89.260002,90.43,8810000,90.43,90.05750075 +1967-04-17,90.43,91.779999,90.18,91.07,9070000,91.07,90.86499975 +1967-04-18,91.07,92.309998,90.699997,91.860001,10500000,91.860001,91.484999 +1967-04-19,91.860001,92.730003,91.25,91.940002,10860000,91.940002,91.9450015 +1967-04-20,91.940002,92.610001,91.209999,92.110001,9690000,92.110001,91.96750075 +1967-04-21,92.110001,92.900002,91.480003,92.300003,10210000,92.300003,92.19750225 +1967-04-24,92.300003,93.449997,91.779999,92.620003,10250000,92.620003,92.5375005 +1967-04-25,92.620003,93.57,92.010002,93.110001,10420000,93.110001,92.8275015 +1967-04-26,93.110001,93.989998,92.440002,93.019997,10560000,93.019997,93.1399995 +1967-04-27,93.019997,94.25,92.410004,93.809998,10250000,93.809998,93.37249975 +1967-04-28,93.809998,94.769997,93.330002,94.010002,11200000,94.010002,93.97999975 +1967-05-01,94.010002,94.599998,93.080002,93.839996,9410000,93.839996,93.8824995 +1967-05-02,93.839996,94.419998,93.059998,93.669998,10260000,93.669998,93.7474975 +1967-05-03,93.669998,94.480003,92.940002,93.910004,11550000,93.910004,93.75000175 +1967-05-04,93.910004,94.919998,93.410004,94.32,12850000,94.32,94.1400015 +1967-05-05,94.32,95.139999,93.639999,94.440002,10630000,94.440002,94.385 +1967-05-08,94.440002,95.220001,93.709999,94.580002,10330000,94.580002,94.487501 +1967-05-09,94.580002,95.25,93.279999,93.599998,10830000,93.599998,94.17749975 +1967-05-10,93.599998,94.040001,92.510002,93.349998,10410000,93.349998,93.37499975 +1967-05-11,93.349998,94.370003,92.900002,93.75,10320000,93.75,93.59250075 +1967-05-12,93.75,94.449997,92.940002,93.480003,10470000,93.480003,93.6550005 +1967-05-15,93.480003,93.75,92.269997,92.709999,8320000,92.709999,93.05249975 +1967-05-16,92.709999,93.849998,92.190002,93.139999,10700000,93.139999,92.9724995 +1967-05-17,93.139999,93.75,92.339996,92.779999,9560000,92.779999,93.0024985 +1967-05-18,92.779999,93.300003,91.980003,92.529999,10290000,92.529999,92.647501 +1967-05-19,92.529999,92.860001,91.400002,92.07,10560000,92.07,92.2150005 +1967-05-22,92.07,92.400002,90.830002,91.669998,9600000,91.669998,91.7425005 +1967-05-23,91.669998,92.07,90.580002,91.230003,9810000,91.230003,91.38750075 +1967-05-24,91.230003,91.360001,89.68,90.18,10290000,90.18,90.612501 +1967-05-25,90.18,91.839996,90.040001,91.190002,8960000,91.190002,90.81249975 +1967-05-26,91.190002,91.699997,90.339996,90.980003,7810000,90.980003,91.0524995 +1967-05-29,90.980003,91.220001,89.919998,90.489998,6590000,90.489998,90.6525 +1967-05-31,90.389999,90.389999,88.709999,89.080002,8870000,89.080002,89.64249975 +1967-06-01,89.080002,90.760002,88.809998,90.230003,9040000,90.230003,89.72000125 +1967-06-02,90.230003,90.900002,89.269997,89.790001,8070000,89.790001,90.04750075 +1967-06-05,89.559998,89.559998,87.190002,88.43,11110000,88.43,88.6849995 +1967-06-06,88.480003,90.589996,88.480003,90.230003,9230000,90.230003,89.44500125 +1967-06-07,90.230003,91.75,89.919998,90.910004,10170000,90.910004,90.70250125 +1967-06-08,90.910004,91.779999,90.239998,91.400002,8300000,91.400002,91.08250075 +1967-06-09,91.400002,92.260002,90.769997,91.559998,9650000,91.559998,91.49749975 +1967-06-12,91.559998,92.660004,91.120003,92.040001,10230000,92.040001,91.8450015 +1967-06-13,92.040001,93.269997,91.650002,92.620003,11570000,92.620003,92.39500075 +1967-06-14,92.620003,93.209999,91.809998,92.400002,10960000,92.400002,92.5100005 +1967-06-15,92.400002,93.260002,91.760002,92.489998,11240000,92.489998,92.477501 +1967-06-16,92.489998,93.279999,91.980003,92.540001,10740000,92.540001,92.57250025 +1967-06-19,92.510002,92.510002,92.510002,92.510002,8570000,92.510002,92.510002 +1967-06-20,92.480003,92.480003,92.480003,92.480003,10350000,92.480003,92.480003 +1967-06-21,92.199997,92.199997,92.199997,92.199997,9760000,92.199997,92.199997 +1967-06-22,91.970001,91.970001,91.970001,91.970001,9550000,91.970001,91.970001 +1967-06-23,92,92,92,92,9130000,92,92 +1967-06-26,91.639999,91.639999,91.639999,91.639999,9040000,91.639999,91.639999 +1967-06-27,91.300003,91.300003,91.300003,91.300003,8780000,91.300003,91.300003 +1967-06-28,91.309998,91.309998,91.309998,91.309998,9310000,91.309998,91.309998 +1967-06-29,90.849998,90.849998,90.849998,90.849998,9940000,90.849998,90.849998 +1967-06-30,90.639999,90.639999,90.639999,90.639999,7850000,90.639999,90.639999 +1967-07-03,90.639999,91.32,90.120003,90.910004,6040000,90.910004,90.7475015 +1967-07-05,90.910004,91.910004,90.559998,91.360001,9170000,91.360001,91.18500175 +1967-07-06,91.360001,92.029999,90.639999,91.32,10170000,91.32,91.33749975 +1967-07-07,91.32,92.279999,90.760002,91.690002,11540000,91.690002,91.51250075 +1967-07-10,91.690002,92.800003,91.110001,92.050003,12130000,92.050003,91.91250225 +1967-07-11,92.050003,93.160004,91.580002,92.480003,12400000,92.480003,92.317503 +1967-07-12,92.480003,93.099998,91.620003,92.400002,11240000,92.400002,92.4000015 +1967-07-13,92.400002,93.169998,91.82,92.419998,10730000,92.419998,92.4524995 +1967-07-14,92.419998,93.349998,91.870003,92.739998,10880000,92.739998,92.59499925 +1967-07-17,92.739998,93.529999,92.099998,92.75,10390000,92.75,92.77999875 +1967-07-18,92.75,94.050003,92.300003,93.5,12060000,93.5,93.1500015 +1967-07-19,93.5,94.400002,92.830002,93.650002,12850000,93.650002,93.5950015 +1967-07-20,93.650002,94.489998,93.010002,93.849998,11160000,93.849998,93.75 +1967-07-21,93.849998,94.919998,93.239998,94.040001,11710000,94.040001,94.01249875 +1967-07-24,94.040001,94.68,92.910004,93.730003,9580000,93.730003,93.840002 +1967-07-25,93.730003,94.559998,93.029999,93.239998,9890000,93.239998,93.6399995 +1967-07-26,93.239998,94.709999,93.120003,94.059998,11160000,94.059998,93.7824995 +1967-07-27,94.059998,95.190002,93.510002,94.349998,12400000,94.349998,94.2775 +1967-07-28,94.349998,95.230003,93.769997,94.489998,10900000,94.489998,94.459999 +1967-07-31,94.489998,95.510002,94.010002,94.75,10330000,94.75,94.6900005 +1967-08-01,94.75,95.839996,94.199997,95.370003,12290000,95.370003,95.039999 +1967-08-02,95.370003,96.639999,95.029999,95.779999,13510000,95.779999,95.705 +1967-08-03,95.779999,96.360001,94.419998,95.660004,13440000,95.660004,95.5550005 +1967-08-04,95.660004,96.540001,95.150002,95.830002,11130000,95.830002,95.79500225 +1967-08-07,95.830002,96.43,95.019997,95.580002,10160000,95.580002,95.71500025 +1967-08-08,95.580002,96.279999,95.040001,95.690002,8970000,95.690002,95.647501 +1967-08-09,95.690002,96.470001,95.110001,95.779999,10100000,95.779999,95.76250075 +1967-08-10,95.779999,96.669998,95.050003,95.529999,9040000,95.529999,95.75749975 +1967-08-11,95.529999,95.980003,94.620003,95.150002,8250000,95.150002,95.32000175 +1967-08-14,95.150002,95.400002,94.019997,94.639999,7990000,94.639999,94.8025 +1967-08-15,94.639999,95.540001,94.18,94.769997,8710000,94.769997,94.78249925 +1967-08-16,94.769997,95.150002,93.93,94.550003,8220000,94.550003,94.6000005 +1967-08-17,94.550003,95.330002,94.110001,94.629997,8790000,94.629997,94.65500075 +1967-08-18,94.629997,95.400002,94.160004,94.779999,8250000,94.779999,94.7425005 +1967-08-21,94.779999,95.220001,93.790001,94.25,8600000,94.25,94.51000025 +1967-08-22,94.25,94.720001,93.349998,93.739998,7940000,93.739998,94.01499925 +1967-08-23,93.739998,94.150002,92.769997,93.610001,8760000,93.610001,93.5674995 +1967-08-24,93.610001,94.279999,92.769997,93.089996,7740000,93.089996,93.43749825 +1967-08-25,93.089996,93.379997,92.040001,92.699997,7250000,92.699997,92.80249775 +1967-08-28,92.699997,93.309998,92.010002,92.639999,6270000,92.639999,92.664999 +1967-08-29,92.639999,93.580002,92.169998,92.879997,6350000,92.879997,92.817499 +1967-08-30,92.879997,93.669998,92.43,93.07,7200000,93.07,93.01249875 +1967-08-31,93.07,94.190002,92.839996,93.639999,8840000,93.639999,93.43499925 +1967-09-01,93.639999,94.209999,93,93.68,7460000,93.68,93.6324995 +1967-09-05,93.68,94.699997,93.360001,94.209999,8320000,94.209999,93.98749925 +1967-09-06,94.209999,95.059998,93.720001,94.389999,9550000,94.389999,94.34499925 +1967-09-07,94.389999,94.949997,93.699997,94.330002,8910000,94.330002,94.34249875 +1967-09-08,94.330002,95.040001,93.699997,94.360001,9300000,94.360001,94.35750025 +1967-09-11,94.360001,95.260002,93.879997,94.540001,9170000,94.540001,94.51000025 +1967-09-12,94.540001,95.480003,94.010002,94.989998,9930000,94.989998,94.755001 +1967-09-13,94.989998,96.620003,94.800003,95.989998,12400000,95.989998,95.6000005 +1967-09-14,95.989998,97.400002,95.589996,96.199997,12220000,96.199997,96.29499825 +1967-09-15,96.199997,96.940002,95.470001,96.269997,10270000,96.269997,96.21999925 +1967-09-18,96.269997,97.309998,95.730003,96.529999,11620000,96.529999,96.45999925 +1967-09-19,96.529999,97.349998,95.839996,96.169998,11540000,96.169998,96.47249775 +1967-09-20,96.169998,96.839996,95.389999,96.129997,10980000,96.129997,96.1324975 +1967-09-21,96.129997,97.5,95.669998,96.75,11290000,96.75,96.51249875 +1967-09-22,96.75,97.610001,96.110001,97,11160000,97,96.8675005 +1967-09-25,97,98.309998,96.739998,97.589996,10910000,97.589996,97.409998 +1967-09-26,97.589996,98.199997,96.400002,96.760002,10940000,96.760002,97.23749925 +1967-09-27,96.760002,97.540001,96,96.790001,8810000,96.790001,96.772501 +1967-09-28,96.790001,97.589996,96.190002,96.790001,10470000,96.790001,96.84 +1967-09-29,96.790001,97.370003,96.059998,96.709999,9710000,96.709999,96.73250025 +1967-10-02,96.709999,97.25,95.82,96.32,9240000,96.32,96.52499975 +1967-10-03,96.32,97.230003,95.75,96.650002,10320000,96.650002,96.48750125 +1967-10-04,96.650002,97.470001,95.940002,96.43,11520000,96.43,96.62250125 +1967-10-05,96.43,97.25,95.889999,96.669998,8490000,96.669998,96.55999925 +1967-10-06,96.669998,97.830002,96.339996,97.260002,9830000,97.260002,97.0249995 +1967-10-09,97.260002,98.25,96.699997,97.510002,11180000,97.510002,97.43000025 +1967-10-10,97.510002,98.150002,96.379997,96.839996,12000000,96.839996,97.21999925 +1967-10-11,96.839996,97.339996,95.699997,96.370003,11230000,96.370003,96.562498 +1967-10-12,96.370003,96.699997,95.32,95.75,7770000,95.75,96.035 +1967-10-13,95.75,96.690002,95.160004,96,9040000,96,95.9000015 +1967-10-16,96,96.550003,94.849998,95.25,9080000,95.25,95.66250025 +1967-10-17,95.25,95.919998,94.190002,95,10290000,95,95.09 +1967-10-18,95,95.82,94.339996,95.25,10500000,95.25,95.102499 +1967-10-19,95.25,96.459999,94.860001,95.43,11620000,95.43,95.5 +1967-10-20,95.43,96.120003,94.620003,95.379997,9510000,95.379997,95.38750075 +1967-10-23,95.379997,95.690002,93.919998,94.959999,9680000,94.959999,94.987499 +1967-10-24,94.959999,95.980003,94.050003,94.419998,11110000,94.419998,94.85250075 +1967-10-25,94.419998,95.18,93.470001,94.519997,10300000,94.519997,94.397499 +1967-10-26,94.519997,95.559998,93.989998,94.940002,9920000,94.940002,94.75249875 +1967-10-27,94.940002,95.790001,94.309998,94.959999,9880000,94.959999,95 +1967-10-30,94.959999,95.669998,94.139999,94.790001,10250000,94.790001,94.88999925 +1967-10-31,94.790001,95.25,93.290001,93.300003,12020000,93.300003,94.15750125 +1967-11-01,93.300003,94.209999,92.449997,92.709999,10930000,92.709999,93.1674995 +1967-11-02,92.709999,93.690002,91.849998,92.339996,10760000,92.339996,92.64749875 +1967-11-03,92.339996,92.900002,91.330002,91.779999,8800000,91.779999,92.08749975 +1967-11-06,91.779999,92.230003,90.389999,91.480003,10320000,91.480003,91.470001 +1967-11-08,91.480003,93.07,90.800003,91.139999,12630000,91.139999,91.62250125 +1967-11-09,91.139999,92.25,90.610001,91.589996,8890000,91.589996,91.397499 +1967-11-10,91.589996,92.839996,91.290001,92.209999,9960000,92.209999,91.982498 +1967-11-13,92.209999,93.230003,91.459999,91.970001,10130000,91.970001,92.2175005 +1967-11-14,91.970001,92.489998,90.809998,91.389999,10350000,91.389999,91.664999 +1967-11-15,91.389999,92.25,90.440002,91.760002,10000000,91.760002,91.46000075 +1967-11-16,91.760002,93.279999,91.5,92.599998,10570000,92.599998,92.28499975 +1967-11-17,92.599998,93.620003,92.019997,92.82,10050000,92.82,92.7649995 +1967-11-20,92.379997,92.379997,90.089996,91.650002,12750000,91.650002,91.624998 +1967-11-21,91.650002,93.709999,91.639999,93.099998,12300000,93.099998,92.5249995 +1967-11-22,93.099998,94.410004,92.699997,93.650002,12180000,93.650002,93.46500025 +1967-11-24,93.650002,94.459999,92.739998,93.900002,9470000,93.900002,93.68750025 +1967-11-27,93.900002,94.800003,93.32,94.169998,10040000,94.169998,94.04750075 +1967-11-28,94.169998,95.080002,93.57,94.489998,11040000,94.489998,94.3274995 +1967-11-29,94.489998,95.510002,93.849998,94.470001,11400000,94.470001,94.57999975 +1967-11-30,94.470001,94.940002,93.489998,94,8860000,94,94.22500025 +1967-12-01,94,94.949997,93.410004,94.5,9740000,94.5,94.21500025 +1967-12-04,94.5,95.68,94.089996,95.099998,11740000,95.099998,94.8424985 +1967-12-05,95.099998,96.269997,94.519997,95.230003,12940000,95.230003,95.27999875 +1967-12-06,95.230003,96.160004,94.099998,95.639999,11940000,95.639999,95.282501 +1967-12-07,95.639999,96.669998,95.040001,95.529999,12490000,95.529999,95.71999925 +1967-12-08,95.529999,96.25,94.779999,95.419998,10710000,95.419998,95.494999 +1967-12-11,95.419998,95.989998,94.5,95.120003,10500000,95.120003,95.25749975 +1967-12-12,95.120003,95.779999,94.339996,95.010002,10860000,95.010002,95.0625 +1967-12-13,95.010002,96,94.580002,95.339996,12480000,95.339996,95.2325 +1967-12-14,95.339996,96.349998,94.849998,95.470001,12310000,95.470001,95.50249825 +1967-12-15,95.470001,96.199997,94.510002,95.029999,11530000,95.029999,95.30249975 +1967-12-18,95.029999,95.879997,94.169998,94.769997,10320000,94.769997,94.96249775 +1967-12-19,94.769997,95.410004,94,94.629997,10610000,94.629997,94.7024995 +1967-12-20,94.629997,95.75,94.169998,95.150002,11390000,95.150002,94.92499925 +1967-12-21,95.150002,96.25,94.690002,95.379997,11010000,95.379997,95.36750025 +1967-12-22,95.379997,96.110001,94.610001,95.199997,9570000,95.199997,95.324999 +1967-12-26,95.199997,96.019997,94.610001,95.260002,9150000,95.260002,95.27249925 +1967-12-27,95.260002,96.419998,94.82,95.910004,12690000,95.910004,95.602501 +1967-12-28,95.910004,96.650002,94.910004,95.889999,12530000,95.889999,95.84000225 +1967-12-29,95.889999,96.900002,95.849998,96.470001,14950000,96.470001,96.2775 +1968-01-02,96.470001,97.330002,95.309998,96.110001,11080000,96.110001,96.3050005 +1968-01-03,96.110001,96.949997,95.040001,95.669998,12650000,95.669998,95.94249925 +1968-01-04,95.669998,96.230003,94.309998,95.360001,13440000,95.360001,95.3925 +1968-01-05,95.360001,96.660004,94.970001,95.940002,11880000,95.940002,95.732502 +1968-01-08,95.940002,97.400002,95.540001,96.620003,14260000,96.620003,96.375002 +1968-01-09,96.620003,97.839996,95.889999,96.5,13720000,96.5,96.7124995 +1968-01-10,96.5,97.260002,95.660004,96.519997,11670000,96.519997,96.48500075 +1968-01-11,96.519997,97.82,95.879997,96.620003,13220000,96.620003,96.70999925 +1968-01-12,96.620003,97.440002,95.870003,96.720001,13080000,96.720001,96.66250225 +1968-01-15,96.720001,97.459999,95.849998,96.419998,12640000,96.419998,96.612499 +1968-01-16,96.419998,96.910004,95.32,95.82,12340000,95.82,96.1175005 +1968-01-17,95.82,96.410004,94.779999,95.639999,12910000,95.639999,95.6625005 +1968-01-18,95.639999,96.660004,95.010002,95.559998,13840000,95.559998,95.71750075 +1968-01-19,95.559998,96.220001,94.599998,95.239998,11950000,95.239998,95.40499875 +1968-01-22,95.239998,95.400002,93.550003,94.029999,10630000,94.029999,94.5550005 +1968-01-23,94.029999,94.660004,92.879997,93.660004,11030000,93.660004,93.807501 +1968-01-24,93.660004,94.120003,92.449997,93.169998,10570000,93.169998,93.3500005 +1968-01-25,93.169998,94.110001,91.959999,93.300003,12410000,93.300003,93.13500025 +1968-01-26,93.300003,94.339996,92.769997,93.449997,9980000,93.449997,93.46499825 +1968-01-29,93.449997,94.379997,92.709999,93.349998,9950000,93.349998,93.47249775 +1968-01-30,93.349998,93.709999,92.18,92.889999,10110000,92.889999,93.032499 +1968-01-31,92.889999,93.260002,91.269997,92.239998,9410000,92.239998,92.414999 +1968-02-01,92.239998,93.139999,91.57,92.559998,10590000,92.559998,92.37749875 +1968-02-02,92.559998,93.440002,91.690002,92.269997,10120000,92.269997,92.48999975 +1968-02-05,92.269997,92.720001,91.239998,91.870003,8980000,91.870003,92.02499975 +1968-02-06,91.870003,92.519997,91.150002,91.900002,8560000,91.900002,91.860001 +1968-02-07,91.900002,92.739998,91.480003,92.059998,8380000,92.059998,92.04500025 +1968-02-08,92.059998,92.400002,90.599998,90.900002,9660000,90.900002,91.49 +1968-02-09,90.900002,91,89.230003,89.860001,11850000,89.860001,90.2475015 +1968-02-13,89.860001,90.459999,86.730003,89.07,10830000,89.07,89.03000075 +1968-02-14,89.07,90.599998,88.660004,90.139999,11390000,90.139999,89.61750025 +1968-02-15,90.300003,90.300003,90.300003,90.300003,9770000,90.300003,90.300003 +1968-02-16,90.300003,90.620003,89.279999,89.959999,9070000,89.959999,90.040001 +1968-02-19,89.959999,90.870003,89.419998,90.309998,7270000,90.309998,90.1399995 +1968-02-20,90.309998,91.339996,89.949997,91.239998,8800000,91.239998,90.70999725 +1968-02-21,91.239998,91.870003,90.540001,91.239998,9170000,91.239998,91.2225 +1968-02-23,91.239998,91.800003,90.279999,90.889999,8810000,90.889999,91.05249975 +1968-02-26,90.889999,91.080002,89.669998,90.18,7810000,90.18,90.45499975 +1968-02-27,90.18,90.910004,89.559998,90.529999,7600000,90.529999,90.29500025 +1968-02-28,90.529999,91.190002,89.709999,90.080002,8020000,90.080002,90.3775005 +1968-02-29,90.080002,90.239998,88.93,89.360001,7700000,89.360001,89.65250025 +1968-03-01,89.360001,89.82,88.580002,89.110001,8610000,89.110001,89.217501 +1968-03-04,89.110001,89.330002,87.519997,87.919998,10590000,87.919998,88.4699995 +1968-03-05,87.919998,88.720001,86.989998,87.720001,11440000,87.720001,87.8374995 +1968-03-06,87.720001,89.760002,87.639999,89.260002,9900000,89.260002,88.595001 +1968-03-07,89.260002,89.980003,88.440002,89.099998,8630000,89.099998,89.19500125 +1968-03-08,89.099998,89.57,88.230003,89.029999,7410000,89.029999,88.9825 +1968-03-11,89.029999,90.559998,88.809998,90.129997,9520000,90.129997,89.632498 +1968-03-12,90.129997,90.779999,89.389999,90.230003,9250000,90.230003,90.1324995 +1968-03-13,90.230003,90.709999,89.400002,90.029999,8990000,90.029999,90.09250075 +1968-03-14,89.75,89.75,87.809998,88.32,11640000,88.32,88.9074995 +1968-03-15,88.32,89.75,87.610001,89.099998,11210000,89.099998,88.69499975 +1968-03-18,89.110001,91.089996,89.110001,89.589996,10800000,89.589996,89.7249985 +1968-03-19,89.589996,90.050003,88.610001,88.989998,7410000,88.989998,89.3099995 +1968-03-20,88.989998,89.650002,88.480003,88.980003,7390000,88.980003,89.0250015 +1968-03-21,88.980003,89.480003,88.050003,88.330002,8580000,88.330002,88.71000275 +1968-03-22,88.330002,89.139999,87.5,88.419998,9900000,88.419998,88.34749975 +1968-03-25,88.419998,88.879997,87.650002,88.330002,6700000,88.330002,88.31999975 +1968-03-26,88.330002,89.5,88.099998,88.93,8670000,88.93,88.715 +1968-03-27,88.93,90.199997,88.879997,89.660004,8970000,89.660004,89.4174995 +1968-03-28,89.660004,90.400002,89.050003,89.57,8000000,89.57,89.67000225 +1968-03-29,89.57,90.919998,89.209999,90.199997,9000000,90.199997,89.9749985 +1968-04-01,91.110001,93.550003,91.110001,92.480003,17730000,92.480003,92.062502 +1968-04-02,92.480003,93.440002,91.389999,92.639999,14520000,92.639999,92.48750075 +1968-04-03,92.639999,95.129997,92.239998,93.470001,19290000,93.470001,93.36999875 +1968-04-04,93.470001,94.589996,92.629997,93.839996,14340000,93.839996,93.6324975 +1968-04-05,93.839996,94.510002,92.669998,93.290001,12570000,93.290001,93.57749925 +1968-04-08,93.290001,95.449997,93.110001,94.949997,13010000,94.949997,94.199999 +1968-04-10,94.949997,97.110001,94.739998,95.669998,20410000,95.669998,95.6174985 +1968-04-11,95.669998,96.93,94.809998,96.529999,14230000,96.529999,95.98499875 +1968-04-15,96.529999,97.360001,95.330002,96.589996,14220000,96.589996,96.4524995 +1968-04-16,96.589996,97.540001,95.720001,96.620003,15680000,96.620003,96.61750025 +1968-04-17,96.620003,97.400002,95.760002,96.809998,14090000,96.809998,96.64750125 +1968-04-18,96.809998,97.889999,96.120003,97.080002,15890000,97.080002,96.9750005 +1968-04-19,97.080002,97.080002,95.150002,95.849998,14560000,95.849998,96.290001 +1968-04-22,95.849998,96.07,94.220001,95.32,11720000,95.32,95.36499975 +1968-04-23,95.68,97.480003,95.68,96.620003,14010000,96.620003,96.3650015 +1968-04-24,96.620003,97.809998,95.980003,96.919998,14810000,96.919998,96.8325005 +1968-04-25,96.919998,97.480003,95.68,96.620003,14430000,96.620003,96.675001 +1968-04-26,96.620003,97.830002,96.220001,97.209999,13500000,97.209999,96.97000125 +1968-04-29,97.209999,98.610001,96.809998,97.970001,12030000,97.970001,97.64999975 +1968-04-30,97.970001,98.169998,96.580002,97.459999,14380000,97.459999,97.545 +1968-05-01,97.459999,98.610001,96.839996,97.970001,14440000,97.970001,97.71999925 +1968-05-02,97.970001,99.18,97.529999,98.589996,14260000,98.589996,98.317499 +1968-05-03,98.589996,100.190002,97.980003,98.660004,17990000,98.660004,98.85500125 +1968-05-06,98.660004,99.110001,97.269997,98.349998,12160000,98.349998,98.3475 +1968-05-07,98.349998,99.589996,97.860001,98.900002,13920000,98.900002,98.67499925 +1968-05-08,98.900002,99.739998,98.25,98.910004,13120000,98.910004,98.950001 +1968-05-09,98.910004,99.470001,97.68,98.389999,12890000,98.389999,98.612501 +1968-05-10,98.389999,99.300003,97.760002,98.5,11700000,98.5,98.487501 +1968-05-13,98.5,99.099998,97.519997,98.190002,11860000,98.190002,98.32749925 +1968-05-14,98.190002,98.849998,97.330002,98.120003,13160000,98.120003,98.12250125 +1968-05-15,98.120003,98.790001,97.32,98.07,13180000,98.07,98.075001 +1968-05-16,98.07,98.690002,97.050003,97.599998,13030000,97.599998,97.85250075 +1968-05-17,97.599998,97.809998,96.110001,96.900002,11830000,96.900002,97.10499975 +1968-05-20,96.900002,97.410004,95.800003,96.449997,11180000,96.449997,96.6400015 +1968-05-21,96.449997,97.519997,95.919998,96.93,13160000,96.93,96.704998 +1968-05-22,96.93,98.169998,96.470001,97.18,14200000,97.18,97.18749975 +1968-05-23,97.18,97.790001,96.379997,96.970001,12840000,96.970001,97.07999975 +1968-05-24,96.970001,97.730003,96.209999,97.150002,13300000,97.150002,97.01500125 +1968-05-27,97.150002,97.809998,96.290001,96.989998,12720000,96.989998,97.05999975 +1968-05-28,96.989998,98.199997,96.410004,97.620003,13850000,97.620003,97.3050005 +1968-05-29,97.620003,98.739998,97.010002,97.919998,14100000,97.919998,97.82250025 +1968-05-31,97.919998,99.400002,97.660004,98.68,13090000,98.68,98.415001 +1968-06-03,98.720001,100.620003,98.720001,99.989998,14970000,99.989998,99.51250075 +1968-06-04,99.989998,101.260002,99.32,100.379997,18030000,100.379997,100.23749925 +1968-06-05,100.379997,101.129997,99.260002,99.889999,15590000,99.889999,100.16499875 +1968-06-06,99.889999,101.589996,99.5,100.650002,16130000,100.650002,100.40749925 +1968-06-07,100.650002,101.889999,100.239998,101.269997,17320000,101.269997,101.012499 +1968-06-10,101.269997,102.25,100.419998,101.410004,14640000,101.410004,101.33749975 +1968-06-11,101.410004,102.400002,100.739998,101.660004,15700000,101.660004,101.552502 +1968-06-13,101.660004,102.839996,100.550003,101.25,21350000,101.25,101.57500075 +1968-06-14,101.25,101.82,99.980003,101.129997,14690000,101.129997,101.045 +1968-06-17,101.129997,101.709999,99.43,100.129997,12570000,100.129997,100.59999825 +1968-06-18,100.129997,101.089996,99.43,99.989998,13630000,99.989998,100.15999775 +1968-06-20,99.989998,101.599998,99.519997,101.510002,16290000,101.510002,100.65499875 +1968-06-21,101.510002,101.589996,99.800003,100.660004,13450000,100.660004,100.89000125 +1968-06-24,100.660004,101.480003,99.660004,100.389999,12320000,100.389999,100.5475025 +1968-06-25,100.389999,101.099998,99.279999,100.080002,13200000,100.080002,100.2124995 +1968-06-27,100.080002,101.010002,99.110001,99.980003,15370000,99.980003,100.045002 +1968-06-28,99.980003,100.629997,98.910004,99.580002,12040000,99.580002,99.7750015 +1968-07-01,99.580002,100.330002,98.769997,99.400002,11280000,99.400002,99.52000075 +1968-07-02,99.400002,100.599998,98.599998,99.739998,13350000,99.739998,99.584999 +1968-07-03,99.739998,101.360001,99.599998,100.910004,14390000,100.910004,100.40250025 +1968-07-08,100.910004,102.760002,100.720001,101.940002,16860000,101.940002,101.58250225 +1968-07-09,101.940002,102.93,101.190002,102.230003,16540000,102.230003,102.07250175 +1968-07-11,102.230003,103.669998,101.410004,102.389999,20290000,102.389999,102.425001 +1968-07-12,102.389999,103.239998,101.389999,102.339996,14810000,102.339996,102.339998 +1968-07-15,102.339996,103.150002,101.440002,102.260002,13390000,102.260002,102.2975005 +1968-07-16,102.260002,102.720001,100.970001,101.699997,13380000,101.699997,101.91250025 +1968-07-18,101.699997,102.650002,100.489998,101.440002,17420000,101.440002,101.56999975 +1968-07-19,101.440002,101.82,99.800003,100.459999,14620000,100.459999,100.880001 +1968-07-22,100.459999,100.879997,98.510002,99.330002,13530000,99.330002,99.795 +1968-07-23,99.330002,99.93,97.889999,99.209999,13570000,99.209999,99.09 +1968-07-25,99.209999,100.07,97.43,97.940002,16140000,97.940002,98.66250025 +1968-07-26,97.940002,99.139999,97.220001,98.339996,11690000,98.339996,98.1599995 +1968-07-29,98.339996,98.779999,96.889999,97.650002,10940000,97.650002,97.914999 +1968-07-30,97.650002,98.620003,96.839996,97.739998,10250000,97.739998,97.71249975 +1968-08-01,97.739998,98.82,96.779999,97.279999,14380000,97.279999,97.654999 +1968-08-02,97.279999,97.470001,95.790001,96.629997,9860000,96.629997,96.7924995 +1968-08-05,96.629997,97.510002,95.949997,96.849998,8850000,96.849998,96.7349985 +1968-08-06,96.849998,97.82,96.419998,97.25,9620000,97.25,97.084999 +1968-08-08,97.25,98.32,96.580002,97.040001,12920000,97.040001,97.29750075 +1968-08-09,97.040001,97.559998,96.110001,97.010002,8390000,97.010002,96.9300005 +1968-08-12,97.010002,98.489998,96.720001,98.010002,10420000,98.010002,97.55750075 +1968-08-13,98.010002,99.199997,97.68,98.529999,12730000,98.529999,98.3549995 +1968-08-15,98.529999,99.360001,97.480003,98.07,12710000,98.07,98.36000075 +1968-08-16,98.07,99.209999,97.620003,98.68,9940000,98.68,98.3950005 +1968-08-19,98.68,99.639999,98.160004,99,9900000,99,98.87000075 +1968-08-20,99,99.650002,98.080002,98.959999,10640000,98.959999,98.92250075 +1968-08-22,98.959999,99.580002,97.709999,98.699997,15140000,98.699997,98.73749925 +1968-08-23,98.699997,99.57,97.709999,98.690002,9890000,98.690002,98.6674995 +1968-08-26,98.690002,99.669998,98.290001,98.940002,9740000,98.940002,98.89750075 +1968-08-27,98.940002,99.610001,98.160004,98.809998,9710000,98.809998,98.88000125 +1968-08-29,98.809998,99.489998,97.900002,98.739998,10940000,98.739998,98.734999 +1968-08-30,98.739998,99.519997,98.199997,98.860001,8190000,98.860001,98.82999825 +1968-09-03,98.860001,99.889999,98.309998,99.32,8620000,99.32,99.0949995 +1968-09-04,99.32,100.489998,98.949997,100.019997,10040000,100.019997,99.694998 +1968-09-05,100.019997,101.339996,99.629997,100.739998,12980000,100.739998,100.432497 +1968-09-06,100.739998,101.879997,100.230003,101.199997,13180000,101.199997,101.01249875 +1968-09-09,101.199997,102.089996,100.470001,101.230003,11890000,101.230003,101.24749925 +1968-09-10,101.230003,101.809998,100.120003,100.730003,11430000,100.730003,100.97250175 +1968-09-12,100.730003,101.400002,99.699997,100.519997,14630000,100.519997,100.58749975 +1968-09-13,100.519997,101.529999,99.889999,100.860001,13070000,100.860001,100.699999 +1968-09-16,100.860001,102.010002,100.330002,101.239998,13260000,101.239998,101.11000075 +1968-09-17,101.239998,102.18,100.639999,101.5,13920000,101.5,101.38999925 +1968-09-19,101.5,102.529999,100.839996,101.589996,17910000,101.589996,101.61499775 +1968-09-20,101.589996,102.370003,100.809998,101.660004,14190000,101.660004,101.60750025 +1968-09-23,101.660004,102.82,101.199997,102.239998,11550000,102.239998,101.97999975 +1968-09-24,102.239998,103.209999,101.589996,102.589996,15210000,102.589996,102.40749725 +1968-09-26,102.589996,103.629997,101.589996,102.360001,18950000,102.360001,102.5424975 +1968-09-27,102.360001,103.07,101.360001,102.309998,13860000,102.309998,102.275 +1968-09-30,102.309998,103.290001,101.709999,102.669998,13610000,102.669998,102.494999 +1968-10-01,102.669998,103.580002,101.800003,102.860001,15560000,102.860001,102.727501 +1968-10-03,102.860001,104.129997,102.339996,103.220001,21110000,103.220001,103.13749875 +1968-10-04,103.220001,104.349998,102.650002,103.709999,15350000,103.709999,103.4825 +1968-10-07,103.709999,104.400002,102.93,103.699997,12420000,103.699997,103.6849995 +1968-10-08,103.699997,104.449997,102.839996,103.739998,14000000,103.739998,103.682497 +1968-10-10,103.739998,104.300003,102.610001,103.290001,17000000,103.290001,103.48500075 +1968-10-11,103.290001,103.900002,102.389999,103.18,12650000,103.18,103.1900005 +1968-10-14,103.18,104.029999,102.480003,103.32,11980000,103.32,103.2525005 +1968-10-15,103.32,104.25,102.660004,103.529999,13410000,103.529999,103.44000075 +1968-10-17,103.809998,105.010002,103.809998,104.010002,21060000,104.010002,104.16 +1968-10-18,104.010002,105.339996,103.540001,104.82,15130000,104.82,104.42749975 +1968-10-21,104.82,105.779999,104.089996,104.989998,14380000,104.989998,104.91999825 +1968-10-22,104.989998,105.480003,103.839996,104.57,13970000,104.57,104.71999925 +1968-10-24,104.57,105.150002,103.150002,103.839996,18300000,103.839996,104.1775 +1968-10-25,103.839996,104.809998,103.139999,104.199997,14150000,104.199997,103.9974975 +1968-10-28,104.199997,104.889999,103.160004,103.900002,11740000,103.900002,104.0375005 +1968-10-29,103.900002,104.5,102.650002,103.300003,12340000,103.300003,103.58750175 +1968-10-31,103.300003,104.57,102.43,103.410004,17650000,103.410004,103.42750175 +1968-11-01,103.410004,104.300003,102.360001,103.059998,14480000,103.059998,103.2825015 +1968-11-04,103.059998,103.690002,101.849998,103.099998,10930000,103.099998,102.924999 +1968-11-06,103.099998,104.410004,102.449997,103.269997,12640000,103.269997,103.307499 +1968-11-07,103.269997,104.470001,102.309998,103.5,11660000,103.5,103.387499 +1968-11-08,103.5,104.589996,102.959999,103.949997,14250000,103.949997,103.749998 +1968-11-12,103.949997,105.279999,103.510002,104.620003,17250000,104.620003,104.34000025 +1968-11-13,104.620003,105.760002,104.080002,105.129997,15660000,105.129997,104.897501 +1968-11-14,105.129997,106.010002,104.339996,105.199997,14900000,105.199997,105.169998 +1968-11-15,105.199997,106.440002,104.610001,105.779999,15040000,105.779999,105.50749975 +1968-11-18,105.779999,106.739998,105.050003,105.919998,14390000,105.919998,105.8724995 +1968-11-19,105.919998,106.839996,105.059998,106.139999,15120000,106.139999,105.98999775 +1968-11-21,106.139999,106.769997,104.849998,105.970001,18320000,105.970001,105.93249875 +1968-11-22,105.970001,106.889999,105.209999,106.300003,15420000,106.300003,106.0925005 +1968-11-25,106.300003,107.290001,105.470001,106.480003,14490000,106.480003,106.385002 +1968-11-26,106.480003,107.93,106.110001,107.260002,16360000,107.260002,106.9450015 +1968-11-27,107.260002,108.550003,106.589996,107.760002,16550000,107.760002,107.54000075 +1968-11-29,107.760002,109.089996,107.32,108.370003,14390000,108.370003,108.13500025 +1968-12-02,108.370003,109.370003,107.150002,108.120003,15390000,108.120003,108.25250275 +1968-12-03,108.120003,108.739998,107.019997,108.019997,15460000,108.019997,107.97499875 +1968-12-05,108.019997,108.900002,106.709999,107.669998,19330000,107.669998,107.824999 +1968-12-06,107.669998,108.910004,106.849998,107.93,15320000,107.93,107.84 +1968-12-09,107.93,108.769997,106.889999,107.660004,15800000,107.660004,107.8125 +1968-12-10,107.660004,108.330002,106.68,107.389999,14500000,107.389999,107.51500125 +1968-12-12,107.389999,108.43,106.330002,107.32,18160000,107.32,107.36750025 +1968-12-13,107.32,108.5,106.559998,107.580002,16740000,107.580002,107.49 +1968-12-16,107.580002,108.400002,106.400002,107.099998,15950000,107.099998,107.370001 +1968-12-17,107.099998,107.650002,105.860001,106.660004,14700000,106.660004,106.81750125 +1968-12-19,106.660004,107.669998,105.099998,106.970001,19630000,106.970001,106.60000025 +1968-12-20,106.970001,107.980003,105.730003,106.339996,15910000,106.339996,106.75500075 +1968-12-23,106.339996,106.68,104.610001,105.209999,12970000,105.209999,105.709999 +1968-12-24,105.209999,105.949997,104.370003,105.040001,11540000,105.040001,105.1425 +1968-12-26,105.040001,106.029999,104.290001,105.150002,9670000,105.150002,105.12750075 +1968-12-27,105.150002,105.870003,104.199997,104.739998,11200000,104.739998,104.99 +1968-12-30,104.739998,104.989998,103.089996,103.800003,12080000,103.800003,104.15499875 +1968-12-31,103.800003,104.610001,102.980003,103.860001,13130000,103.860001,103.812502 +1969-01-02,103.860001,104.849998,103.209999,103.93,9800000,103.93,103.9624995 +1969-01-03,103.93,104.870003,103.169998,103.989998,12750000,103.989998,103.98999975 +1969-01-06,103.989998,104.360001,101.940002,102.470001,12720000,102.470001,103.1900005 +1969-01-07,102.470001,102.68,100.150002,101.220001,15740000,101.220001,101.630001 +1969-01-08,101.220001,102.120003,100.139999,100.800003,13840000,100.800003,101.0700015 +1969-01-09,100.800003,102.089996,100.349998,101.220001,12100000,101.220001,101.1149995 +1969-01-10,101.220001,102.139999,100.32,100.93,12680000,100.93,101.1525 +1969-01-13,100.93,101.349998,96.629997,100.440002,11160000,100.440002,99.83749925 +1969-01-14,100.440002,101.629997,99.040001,101.129997,10700000,101.129997,100.55999925 +1969-01-15,101.129997,102.480003,100.779999,101.620003,11810000,101.620003,101.5025005 +1969-01-16,101.620003,103.25,101.269997,102.18,13120000,102.18,102.08 +1969-01-17,102.18,103.059998,101.32,102.029999,11590000,102.029999,102.14749925 +1969-01-20,102.029999,102.599998,101,101.690002,10950000,101.690002,101.82999975 +1969-01-21,101.690002,102.400002,100.879997,101.629997,10910000,101.629997,101.6499995 +1969-01-22,101.629997,102.550003,101.059998,101.980003,11480000,101.980003,101.80500025 +1969-01-23,101.980003,103.209999,101.57,102.43,13140000,102.43,102.2975005 +1969-01-24,102.43,103.230003,101.709999,102.379997,12520000,102.379997,102.43749975 +1969-01-27,102.379997,103.150002,101.639999,102.400002,11020000,102.400002,102.3925 +1969-01-28,102.400002,103.300003,101.559998,102.410004,12070000,102.410004,102.41750175 +1969-01-29,102.410004,103.309998,101.690002,102.510002,11470000,102.510002,102.4800015 +1969-01-30,102.510002,103.330002,101.730003,102.550003,13010000,102.550003,102.5300025 +1969-01-31,102.550003,103.639999,102.080002,103.010002,12020000,103.010002,102.8200015 +1969-02-03,103.010002,103.75,102.040001,102.889999,12510000,102.889999,102.9225005 +1969-02-04,102.889999,103.589996,102.150002,102.919998,12550000,102.919998,102.88749875 +1969-02-05,102.919998,103.839996,102.260002,103.199997,13750000,103.199997,103.05499825 +1969-02-06,103.199997,104.300003,102.550003,103.540001,12570000,103.540001,103.397501 +1969-02-07,103.540001,104.220001,102.5,103.529999,12780000,103.529999,103.44750025 +1969-02-11,103.529999,104.610001,102.959999,103.650002,12320000,103.650002,103.68750025 +1969-02-12,103.650002,104.339996,102.980003,103.629997,11530000,103.629997,103.6499995 +1969-02-13,103.629997,104.360001,102.860001,103.709999,12010000,103.709999,103.6399995 +1969-02-14,103.709999,104.370003,102.879997,103.610001,11460000,103.610001,103.6425 +1969-02-17,103.610001,104.029999,102.040001,102.440002,11670000,102.440002,103.03000075 +1969-02-18,102.269997,102.269997,100.580002,101.400002,12490000,101.400002,101.6299995 +1969-02-19,101.400002,102.07,100.300003,100.650002,10390000,100.650002,101.10500175 +1969-02-20,100.650002,101.029999,99.290001,99.790001,10990000,99.790001,100.19000075 +1969-02-24,99.790001,100.07,98.089996,98.599998,12730000,98.599998,99.13749875 +1969-02-25,98.599998,99.650002,97.5,97.980003,9540000,97.980003,98.43250075 +1969-02-26,97.980003,99.099998,97.360001,98.449997,9540000,98.449997,98.22249975 +1969-02-27,98.449997,99,97.5,98.139999,9670000,98.139999,98.272499 +1969-02-28,98.139999,99.019997,97.529999,98.129997,8990000,98.129997,98.204998 +1969-03-03,98.129997,99.080002,97.610001,98.379997,8260000,98.379997,98.29999925 +1969-03-04,98.379997,99.760002,98.169998,99.32,9320000,99.32,98.90749925 +1969-03-05,99.32,100.480003,98.949997,99.709999,11370000,99.709999,99.61499975 +1969-03-06,99.709999,99.93,98.110001,98.699997,9670000,98.699997,99.11249925 +1969-03-07,98.699997,99.129997,97.32,98.650002,10830000,98.650002,98.449999 +1969-03-10,98.650002,99.470001,97.870003,98.989998,8920000,98.989998,98.745001 +1969-03-11,98.989998,100.139999,98.580002,99.32,9870000,99.32,99.25749975 +1969-03-12,99.32,99.870003,98.349998,99.050003,8720000,99.050003,99.147501 +1969-03-13,99.050003,99.349998,97.82,98.389999,10030000,98.389999,98.6525 +1969-03-14,98.389999,98.699997,97.400002,98,8640000,98,98.1224995 +1969-03-17,98,98.709999,97.059998,98.25,9150000,98.25,98.00499925 +1969-03-18,98.25,99.410004,97.830002,98.489998,11210000,98.489998,98.495001 +1969-03-19,98.489998,99.699997,98.029999,99.209999,9740000,99.209999,98.85749825 +1969-03-20,99.209999,100.389999,98.900002,99.839996,10260000,99.839996,99.584999 +1969-03-21,99.839996,100.370003,98.879997,99.629997,9830000,99.629997,99.67999825 +1969-03-24,99.629997,100.160004,98.849998,99.5,8110000,99.5,99.53499975 +1969-03-25,99.5,100.300003,98.879997,99.660004,9820000,99.660004,99.585001 +1969-03-26,99.660004,100.860001,99.239998,100.389999,11030000,100.389999,100.0375005 +1969-03-27,100.389999,101.809998,100.029999,101.099998,11900000,101.099998,100.8324985 +1969-03-28,101.099998,102.349998,100.730003,101.510002,12430000,101.510002,101.42250025 +1969-04-01,101.510002,102.449997,100.839996,101.419998,12360000,101.419998,101.55499825 +1969-04-02,101.419998,101.650002,100.610001,100.779999,10110000,100.779999,101.115 +1969-04-03,100.779999,101.300003,99.870003,100.68,10300000,100.68,100.65750125 +1969-04-07,100.629997,100.629997,99.080002,99.889999,9430000,99.889999,100.05749875 +1969-04-08,99.889999,101.269997,99.349998,100.139999,9360000,100.139999,100.16249825 +1969-04-09,100.139999,101.440002,99.879997,101.019997,12530000,101.019997,100.61999875 +1969-04-10,101.019997,102.220001,100.730003,101.550003,12200000,101.550003,101.380001 +1969-04-11,101.550003,102.279999,100.970001,101.650002,10650000,101.650002,101.61250125 +1969-04-14,101.650002,102.400002,101.019997,101.57,8990000,101.57,101.66000025 +1969-04-15,101.57,102.150002,100.760002,101.529999,9610000,101.529999,101.50250075 +1969-04-16,101.529999,101.779999,100.160004,100.629997,9680000,100.629997,101.02499975 +1969-04-17,100.629997,101.410004,99.989998,100.779999,9360000,100.779999,100.7024995 +1969-04-18,100.779999,102.089996,100.300003,101.239998,10850000,101.239998,101.102499 +1969-04-21,101.239998,101.68,100.110001,100.559998,10010000,100.559998,100.89749925 +1969-04-22,100.559998,101.290001,99.519997,100.779999,10250000,100.779999,100.53749875 +1969-04-23,100.779999,101.769997,100.150002,100.800003,12220000,100.800003,100.87500025 +1969-04-24,100.800003,101.800003,100.209999,101.269997,11340000,101.269997,101.0200005 +1969-04-25,101.269997,102.290001,100.809998,101.720001,12480000,101.720001,101.52249925 +1969-04-28,101.720001,102.650002,100.970001,102.029999,11120000,102.029999,101.84250075 +1969-04-29,102.029999,103.309998,101.510002,102.790001,14730000,102.790001,102.41 +1969-04-30,102.790001,104.559998,102.5,103.690002,19350000,103.690002,103.38500025 +1969-05-01,103.690002,104.589996,102.739998,103.510002,14380000,103.510002,103.6324995 +1969-05-02,103.510002,104.629997,102.980003,104,13070000,104,103.7800005 +1969-05-05,104,105.080002,103.480003,104.370003,13300000,104.370003,104.232502 +1969-05-06,104.370003,105.5,103.839996,104.860001,14700000,104.860001,104.6425 +1969-05-07,104.860001,105.589996,103.830002,104.669998,14030000,104.669998,104.73749925 +1969-05-08,104.669998,105.739998,104.099998,105.099998,13050000,105.099998,104.902498 +1969-05-09,105.099998,106.010002,104.349998,105.050003,12530000,105.050003,105.12750025 +1969-05-12,105.050003,105.650002,104.120003,104.889999,10550000,104.889999,104.92750175 +1969-05-13,104.889999,105.910004,104.309998,105.339996,12910000,105.339996,105.11249925 +1969-05-14,105.339996,106.739998,105.07,106.160004,14360000,106.160004,105.8274995 +1969-05-15,106.160004,106.690002,105.080002,105.849998,11930000,105.849998,105.9450015 +1969-05-16,105.849998,106.589996,105.18,105.940002,12280000,105.940002,105.889999 +1969-05-19,105.940002,106.150002,104.519997,104.970001,9790000,104.970001,105.3950005 +1969-05-20,104.970001,105.160004,103.559998,104.040001,10280000,104.040001,104.432501 +1969-05-21,104.040001,105.029999,103.370003,104.470001,12100000,104.470001,104.227501 +1969-05-22,104.470001,105.660004,103.919998,104.599998,13710000,104.599998,104.66250025 +1969-05-23,104.599998,105.32,103.779999,104.589996,10900000,104.589996,104.57249825 +1969-05-26,104.589996,105.139999,103.800003,104.360001,9030000,104.360001,104.47249975 +1969-05-27,104.360001,104.68,103.120003,103.57,10580000,103.57,103.932501 +1969-05-28,103.57,103.910004,102.290001,103.260002,11330000,103.260002,103.25750175 +1969-05-29,103.260002,104.269997,102.760002,103.459999,11770000,103.459999,103.4375 +1969-06-02,103.459999,103.75,102.400002,102.940002,9180000,102.940002,103.13750075 +1969-06-03,102.940002,103.599998,102.089996,102.629997,11190000,102.629997,102.81499825 +1969-06-04,102.629997,103.449997,102.07,102.589996,10840000,102.589996,102.6849975 +1969-06-05,102.589996,103.449997,102.050003,102.760002,12350000,102.760002,102.7124995 +1969-06-06,102.760002,103.410004,101.68,102.120003,12520000,102.120003,102.49250225 +1969-06-09,102.120003,102.160004,100.540001,101.199997,10650000,101.199997,101.50500125 +1969-06-10,101.199997,101.760002,100.019997,100.419998,10660000,100.419998,100.8499985 +1969-06-11,100.419998,100.709999,99.019997,99.050003,13640000,99.050003,99.79999925 +1969-06-12,99.050003,99.779999,97.959999,98.260002,11790000,98.260002,98.76250075 +1969-06-13,98.260002,99.510002,97.589996,98.650002,13070000,98.650002,98.5025005 +1969-06-16,98.650002,99.639999,97.910004,98.32,10400000,98.32,98.63000125 +1969-06-17,98.32,98.709999,96.879997,97.949997,12210000,97.949997,97.96499825 +1969-06-18,97.949997,99.199997,97.449997,97.809998,11290000,97.809998,98.10249725 +1969-06-19,97.809998,98.379997,96.610001,97.239998,11160000,97.239998,97.5099985 +1969-06-20,97.239998,98.220001,96.290001,96.669998,11360000,96.669998,97.1049995 +1969-06-23,96.669998,97.169998,95.209999,96.230003,12900000,96.230003,96.3199995 +1969-06-24,96.290001,98.040001,96.290001,97.32,11460000,97.32,96.98500075 +1969-06-25,97.32,98.300003,96.559998,97.010002,10490000,97.010002,97.29750075 +1969-06-26,97.010002,97.910004,95.970001,97.25,10310000,97.25,97.03500175 +1969-06-27,97.25,98.150002,96.650002,97.330002,9020000,97.330002,97.3450015 +1969-06-30,97.330002,98.639999,96.82,97.709999,8640000,97.709999,97.625 +1969-07-01,97.709999,98.660004,97.129997,98.080002,9890000,98.080002,97.8950005 +1969-07-02,98.080002,99.5,97.809998,98.940002,11350000,98.940002,98.5825005 +1969-07-03,98.940002,100.25,98.620003,99.610001,10110000,99.610001,99.3550015 +1969-07-07,99.610001,100.330002,98.449997,99.029999,9970000,99.029999,99.35499975 +1969-07-08,98.980003,98.980003,97.150002,97.629997,9320000,97.629997,98.18500125 +1969-07-09,97.629997,97.849998,96.330002,96.879997,9320000,96.879997,97.1724985 +1969-07-10,96.879997,97.040001,95.029999,95.379997,11450000,95.379997,96.0824985 +1969-07-11,95.379997,96.650002,94.809998,95.769997,11730000,95.769997,95.6524985 +1969-07-14,95.769997,96.169998,94.199997,94.550003,8310000,94.550003,95.17249875 +1969-07-15,94.550003,95,93.110001,94.239998,11110000,94.239998,94.2250005 +1969-07-16,94.239998,95.830002,94.220001,95.18,10470000,95.18,94.86750025 +1969-07-17,95.18,96.709999,95.07,95.760002,10450000,95.760002,95.68000025 +1969-07-18,95.760002,95.839996,94.18,94.949997,8590000,94.949997,95.18249875 +1969-07-22,94.949997,95.449997,93.150002,93.519997,9780000,93.519997,94.26749825 +1969-07-23,93.519997,93.989998,92.07,93.120003,11680000,93.120003,93.1749995 +1969-07-24,93.120003,93.870003,92.290001,92.800003,9750000,92.800003,93.0200025 +1969-07-25,92.800003,93.279999,91.540001,92.059998,9800000,92.059998,92.42000025 +1969-07-28,91.910004,91.910004,89.830002,90.209999,11800000,90.209999,90.96500225 +1969-07-29,90.209999,91.559998,89.059998,89.480003,13630000,89.480003,90.0774995 +1969-07-30,89.480003,90.82,88.040001,89.93,15580000,89.93,89.567501 +1969-07-31,89.959999,92.400002,89.959999,91.830002,14160000,91.830002,91.0375005 +1969-08-01,91.919998,94.190002,91.919998,93.470001,15070000,93.470001,92.87499975 +1969-08-04,93.470001,94.419998,92.290001,92.989998,10700000,92.989998,93.2924995 +1969-08-05,92.989998,94.019997,92.129997,93.410004,8940000,93.410004,93.137499 +1969-08-06,93.410004,94.760002,93.019997,93.919998,11100000,93.919998,93.77750025 +1969-08-07,93.919998,94.769997,93.169998,93.989998,9450000,93.989998,93.96249775 +1969-08-08,93.989998,94.629997,93.290001,93.940002,8760000,93.940002,93.9624995 +1969-08-11,93.940002,94.239998,92.769997,93.360001,6680000,93.360001,93.5774995 +1969-08-12,93.360001,93.660004,92.190002,92.629997,7870000,92.629997,92.960001 +1969-08-13,92.629997,93.260002,91.480003,92.699997,9910000,92.699997,92.51749975 +1969-08-14,92.699997,93.870003,92.32,93.339996,9690000,93.339996,93.057499 +1969-08-15,93.339996,94.5,92.919998,94,10210000,94,93.6899985 +1969-08-18,94,95,93.510002,94.57,9420000,94.57,94.2700005 +1969-08-19,94.57,95.18,93.949997,95.07,12640000,95.07,94.69249925 +1969-08-20,95.07,95.639999,94.25,95.07,9680000,95.07,95.00749975 +1969-08-21,95.07,95.870003,94.559998,95.349998,8420000,95.349998,95.21249975 +1969-08-22,95.349998,96.43,94.910004,95.919998,10140000,95.919998,95.6525 +1969-08-25,95.919998,96.129997,94.519997,94.93,8410000,94.93,95.374998 +1969-08-26,94.93,95.040001,93.650002,94.300003,8910000,94.300003,94.4800015 +1969-08-27,94.300003,95.160004,93.760002,94.489998,9100000,94.489998,94.42750175 +1969-08-28,94.489998,95.379997,94.040001,94.889999,7730000,94.889999,94.69999875 +1969-08-29,94.889999,95.510002,94.459999,95.510002,8850000,95.510002,95.0925005 +1969-09-02,95.510002,96.309998,94.849998,95.540001,8560000,95.540001,95.55249975 +1969-09-03,95.540001,96.110001,94.379997,94.980003,8760000,94.980003,95.2525005 +1969-09-04,94.980003,95.199997,93.660004,94.199997,9380000,94.199997,94.51000025 +1969-09-05,94.199997,94.510002,93.089996,93.639999,8890000,93.639999,93.8599985 +1969-09-08,93.639999,93.760002,92.349998,92.699997,8310000,92.699997,93.112499 +1969-09-09,92.699997,93.940002,91.769997,93.379997,10980000,93.379997,92.94749825 +1969-09-10,93.379997,95.349998,93.230003,94.949997,11490000,94.949997,94.22749875 +1969-09-11,94.949997,95.769997,93.720001,94.220001,12370000,94.220001,94.664999 +1969-09-12,94.220001,95.040001,93.260002,94.129997,10800000,94.129997,94.16250025 +1969-09-15,94.129997,95.610001,93.730003,94.870003,10680000,94.870003,94.585001 +1969-09-16,94.870003,95.730003,94.059998,94.949997,11160000,94.949997,94.90250025 +1969-09-17,94.949997,95.699997,94.040001,94.760002,10980000,94.760002,94.86249925 +1969-09-18,94.760002,95.529999,94.050003,94.900002,11170000,94.900002,94.8100015 +1969-09-19,94.900002,95.919998,94.349998,95.190002,12270000,95.190002,95.09 +1969-09-22,95.190002,96.129997,94.580002,95.629997,9280000,95.629997,95.3824995 +1969-09-23,95.629997,96.620003,94.860001,95.629997,13030000,95.629997,95.6849995 +1969-09-24,95.629997,96.199997,94.75,95.5,11320000,95.5,95.5199985 +1969-09-25,95.5,95.919998,94.279999,94.769997,10690000,94.769997,95.1174985 +1969-09-26,94.769997,95.230003,93.529999,94.160004,9680000,94.160004,94.42250075 +1969-09-29,94.160004,94.449997,92.620003,93.410004,10170000,93.410004,93.660002 +1969-09-30,93.410004,94.050003,92.550003,93.120003,9180000,93.120003,93.28250325 +1969-10-01,93.120003,93.510002,92.120003,92.519997,9090000,92.519997,92.81750125 +1969-10-02,92.519997,93.629997,91.660004,93.239998,11430000,93.239998,92.762499 +1969-10-03,93.239998,94.389999,92.650002,93.190002,12410000,93.190002,93.36750025 +1969-10-06,93.190002,93.989998,92.5,93.379997,9180000,93.379997,93.26499925 +1969-10-07,93.379997,94.029999,92.589996,93.089996,10050000,93.089996,93.272497 +1969-10-08,93.089996,93.559998,92.040001,92.669998,10370000,92.669998,92.83999825 +1969-10-09,92.669998,93.550003,91.75,93.029999,10420000,93.029999,92.75 +1969-10-10,93.029999,94.190002,92.599998,93.559998,12210000,93.559998,93.34499925 +1969-10-13,93.559998,94.860001,93.199997,94.550003,13620000,94.550003,94.04249975 +1969-10-14,94.550003,96.529999,94.32,95.699997,19950000,95.699997,95.27499975 +1969-10-15,95.699997,96.559998,94.650002,95.720001,15740000,95.720001,95.6574995 +1969-10-16,95.720001,97.540001,95.050003,96.370003,19500000,96.370003,96.170002 +1969-10-17,96.370003,97.239998,95.379997,96.260002,13740000,96.260002,96.3125 +1969-10-20,96.260002,97.169998,95.290001,96.459999,13540000,96.459999,96.295 +1969-10-21,96.459999,97.839996,95.860001,97.199997,16460000,97.199997,96.83999825 +1969-10-22,97.199997,98.610001,96.559998,97.830002,19320000,97.830002,97.5499995 +1969-10-23,97.830002,98.389999,96.459999,97.459999,14780000,97.459999,97.53499975 +1969-10-24,97.459999,98.830002,96.970001,98.120003,15430000,98.120003,97.84500125 +1969-10-27,98.120003,98.779999,97.489998,97.970001,12160000,97.970001,98.09000025 +1969-10-28,97.970001,98.550003,97.019997,97.660004,12410000,97.660004,97.80000125 +1969-10-29,97.660004,97.919998,96.260002,96.809998,12380000,96.809998,97.1625005 +1969-10-30,96.809998,97.470001,95.610001,96.93,12820000,96.93,96.705 +1969-10-31,96.93,98.029999,96.330002,97.120003,13100000,97.120003,97.102501 +1969-11-03,97.120003,97.82,96.190002,97.150002,11140000,97.150002,97.07000175 +1969-11-04,97.150002,97.82,95.839996,97.209999,12340000,97.209999,97.00499925 +1969-11-05,97.209999,98.389999,96.75,97.639999,12110000,97.639999,97.49749925 +1969-11-06,97.639999,98.309998,96.800003,97.669998,11110000,97.669998,97.6049995 +1969-11-07,97.669998,99.010002,97.18,98.260002,13280000,98.260002,98.0300005 +1969-11-10,98.260002,99.230003,97.650002,98.330002,12490000,98.330002,98.36750225 +1969-11-11,98.330002,98.790001,97.449997,98.07,10080000,98.07,98.16 +1969-11-12,98.07,98.720001,97.279999,97.889999,12480000,97.889999,97.98999975 +1969-11-13,97.889999,98.339996,96.540001,97.419998,12090000,97.419998,97.5474985 +1969-11-14,97.419998,97.440002,96.360001,97.07,10580000,97.07,97.07250025 +1969-11-17,97.07,97.360001,95.82,96.410004,10120000,96.410004,96.66500125 +1969-11-18,96.410004,97,95.57,96.389999,11010000,96.389999,96.34250075 +1969-11-19,96.389999,96.949997,95.360001,95.900002,11240000,95.900002,96.14999975 +1969-11-20,95.900002,95.940002,94.120003,94.910004,12010000,94.910004,95.21750275 +1969-11-21,94.910004,95.339996,93.870003,94.32,9840000,94.32,94.61000075 +1969-11-24,94.32,94.43,92.629997,93.239998,10940000,93.239998,93.65499875 +1969-11-25,93.239998,94.169998,92.379997,92.940002,11560000,92.940002,93.18249875 +1969-11-26,92.940002,93.849998,92.239998,93.269997,10630000,93.269997,93.07499875 +1969-11-28,93.269997,94.410004,92.879997,93.809998,8550000,93.809998,93.592499 +1969-12-01,93.809998,94.470001,92.779999,93.220001,9950000,93.220001,93.56999975 +1969-12-02,93.220001,93.540001,91.949997,92.650002,9940000,92.650002,92.84000025 +1969-12-03,92.650002,93.050003,91.25,91.650002,11300000,91.650002,92.15000175 +1969-12-04,91.650002,92.449997,90.360001,91.949997,13230000,91.949997,91.60249925 +1969-12-05,91.949997,92.910004,91.139999,91.730003,11150000,91.730003,91.93250075 +1969-12-08,91.730003,92.050003,90.290001,90.839996,9990000,90.839996,91.22750075 +1969-12-09,90.839996,91.790001,89.93,90.550003,12290000,90.550003,90.7775 +1969-12-10,90.550003,91.220001,89.330002,90.480003,12590000,90.480003,90.39500225 +1969-12-11,90.480003,91.370003,89.739998,90.519997,10430000,90.519997,90.52750025 +1969-12-12,90.519997,91.669998,90.050003,90.809998,11630000,90.809998,90.762499 +1969-12-15,90.809998,91.419998,89.959999,90.540001,11100000,90.540001,90.682499 +1969-12-16,90.540001,91.050003,89.230003,89.720001,11880000,89.720001,90.135002 +1969-12-17,89.720001,90.32,88.940002,89.199997,12840000,89.199997,89.545 +1969-12-18,89.199997,91.150002,88.620003,90.610001,15950000,90.610001,89.89500075 +1969-12-19,90.610001,92.339996,90.330002,91.379997,15420000,91.379997,91.164999 +1969-12-22,91.379997,92.029999,90.099998,90.580002,12680000,90.580002,91.022499 +1969-12-23,90.580002,91.129997,89.400002,90.230003,13890000,90.230003,90.335001 +1969-12-24,90.230003,91.889999,89.93,91.18,11670000,91.18,90.8075005 +1969-12-26,91.18,92.300003,90.940002,91.889999,6750000,91.889999,91.577501 +1969-12-29,91.889999,92.489998,90.660004,91.25,12500000,91.25,91.57250025 +1969-12-30,91.25,92.199997,90.470001,91.599998,15790000,91.599998,91.379999 +1969-12-31,91.599998,92.940002,91.150002,92.059998,19380000,92.059998,91.9375 +1970-01-02,92.059998,93.540001,91.790001,93,8050000,93,92.5975 +1970-01-05,93,94.25,92.529999,93.459999,11490000,93.459999,93.3099995 +1970-01-06,93.459999,93.809998,92.129997,92.82,11460000,92.82,93.0549985 +1970-01-07,92.82,93.379997,91.93,92.629997,10010000,92.629997,92.6899985 +1970-01-08,92.629997,93.470001,91.989998,92.68,10670000,92.68,92.692499 +1970-01-09,92.68,93.25,91.82,92.400002,9380000,92.400002,92.5375005 +1970-01-12,92.400002,92.669998,91.199997,91.699997,8900000,91.699997,91.9924985 +1970-01-13,91.699997,92.610001,90.989998,91.919998,9870000,91.919998,91.8049985 +1970-01-14,91.919998,92.400002,90.879997,91.650002,10380000,91.650002,91.71249975 +1970-01-15,91.650002,92.349998,90.730003,91.68,11120000,91.68,91.60250075 +1970-01-16,91.68,92.489998,90.360001,90.919998,11940000,90.919998,91.36249925 +1970-01-19,90.720001,90.720001,89.139999,89.650002,9500000,89.650002,90.05750075 +1970-01-20,89.650002,90.449997,88.639999,89.830002,11050000,89.830002,89.6425 +1970-01-21,89.830002,90.610001,89.199997,89.949997,9880000,89.949997,89.89749925 +1970-01-22,89.949997,90.800003,89.199997,90.040001,11050000,90.040001,89.9974995 +1970-01-23,90.040001,90.449997,88.739998,89.370003,11000000,89.370003,89.64999975 +1970-01-26,89.230003,89.230003,87.489998,88.169998,10670000,88.169998,88.5300005 +1970-01-27,88.169998,88.540001,86.919998,87.620003,9630000,87.620003,87.8125 +1970-01-28,87.620003,88.239998,86.440002,86.790001,10510000,86.790001,87.272501 +1970-01-29,86.790001,87.089996,85.019997,85.690002,12210000,85.690002,86.147499 +1970-01-30,85.690002,86.330002,84.419998,85.019997,12320000,85.019997,85.36499975 +1970-02-02,85.019997,86.760002,84.760002,85.75,13440000,85.75,85.57250025 +1970-02-03,85.75,87.540001,84.639999,86.769997,16050000,86.769997,86.17499925 +1970-02-04,86.769997,87.660004,85.589996,86.239998,11040000,86.239998,86.56499875 +1970-02-05,86.239998,86.620003,84.949997,85.900002,9430000,85.900002,85.9275 +1970-02-06,85.900002,86.879997,85.230003,86.330002,10150000,86.330002,86.085001 +1970-02-09,86.330002,87.849998,86.160004,87.010002,10830000,87.010002,86.8375015 +1970-02-10,87.010002,87.400002,85.580002,86.099998,10110000,86.099998,86.522501 +1970-02-11,86.099998,87.379997,85.300003,86.940002,12260000,86.940002,86.43 +1970-02-12,86.940002,87.540001,85.93,86.730003,10010000,86.730003,86.7850015 +1970-02-13,86.730003,87.300003,85.709999,86.540001,11060000,86.540001,86.5700015 +1970-02-16,86.540001,87.300003,85.800003,86.470001,19780000,86.470001,86.527502 +1970-02-17,86.470001,87.080002,85.57,86.370003,10140000,86.370003,86.3725015 +1970-02-18,86.370003,88.07,86.190002,87.440002,11950000,87.440002,87.01750175 +1970-02-19,87.440002,88.699997,86.940002,87.760002,12890000,87.760002,87.71000075 +1970-02-20,87.760002,88.739998,86.870003,88.029999,10790000,88.029999,87.8500005 +1970-02-24,88.029999,88.910004,87.279999,87.989998,10810000,87.989998,88.0525 +1970-02-25,87.989998,89.800003,87.110001,89.349998,13210000,89.349998,88.5625 +1970-02-26,89.349998,89.629997,87.629997,88.900002,11540000,88.900002,88.8774985 +1970-02-27,88.900002,90.330002,88.419998,89.5,12890000,89.5,89.2875005 +1970-03-02,89.5,90.800003,88.919998,89.709999,12270000,89.709999,89.7325 +1970-03-03,89.709999,90.669998,88.959999,90.230003,11700000,90.230003,89.89249975 +1970-03-04,90.230003,91.050003,89.32,90.040001,11850000,90.040001,90.16000175 +1970-03-05,90.040001,90.989998,89.379997,90,11370000,90,90.102499 +1970-03-06,90,90.360001,88.839996,89.440002,10980000,89.440002,89.65999975 +1970-03-09,89.43,89.43,87.940002,88.510002,9760000,88.510002,88.827501 +1970-03-10,88.510002,89.410004,87.889999,88.75,9450000,88.75,88.64000125 +1970-03-11,88.75,89.580002,88.110001,88.690002,9180000,88.690002,88.78250125 +1970-03-12,88.690002,89.089996,87.68,88.330002,9140000,88.330002,88.4475 +1970-03-13,88.330002,89.43,87.290001,87.860001,9560000,87.860001,88.227501 +1970-03-16,87.860001,87.970001,86.389999,86.910004,8910000,86.910004,87.28250125 +1970-03-17,86.910004,87.860001,86.360001,87.290001,9090000,87.290001,87.10500175 +1970-03-18,87.290001,88.279999,86.93,87.540001,9790000,87.540001,87.51000025 +1970-03-19,87.540001,88.199997,86.879997,87.419998,8930000,87.419998,87.50999825 +1970-03-20,87.419998,87.769997,86.43,87.059998,7910000,87.059998,87.16999825 +1970-03-23,87.059998,87.639999,86.190002,86.989998,7330000,86.989998,86.96999925 +1970-03-24,86.989998,88.43,86.900002,87.980003,8840000,87.980003,87.57500075 +1970-03-25,88.110001,91.07,88.110001,89.769997,17500000,89.769997,89.26499975 +1970-03-26,89.769997,90.650002,89.18,89.919998,11350000,89.919998,89.87999925 +1970-03-30,89.919998,90.410004,88.910004,89.629997,9600000,89.629997,89.71750075 +1970-03-31,89.629997,90.169998,88.849998,89.629997,8370000,89.629997,89.5699975 +1970-04-01,89.629997,90.620003,89.300003,90.07,9810000,90.07,89.90500075 +1970-04-02,90.07,90.699997,89.279999,89.790001,10520000,89.790001,89.95999925 +1970-04-03,89.790001,90.160004,88.809998,89.389999,9920000,89.389999,89.5375005 +1970-04-06,89.389999,89.610001,88.150002,88.760002,8380000,88.760002,88.977501 +1970-04-07,88.760002,89.309998,87.940002,88.519997,8490000,88.519997,88.63249975 +1970-04-08,88.519997,89.089996,87.830002,88.489998,9070000,88.489998,88.48249825 +1970-04-09,88.489998,89.32,87.959999,88.529999,9060000,88.529999,88.574999 +1970-04-10,88.529999,89.139999,87.82,88.239998,10020000,88.239998,88.432499 +1970-04-13,88.239998,88.669998,87.150002,87.639999,8810000,87.639999,87.92499925 +1970-04-14,87.639999,87.730003,86.010002,86.889999,10840000,86.889999,87.06750075 +1970-04-15,86.889999,87.709999,86.529999,86.730003,9410000,86.730003,86.965 +1970-04-16,86.730003,87.129997,85.510002,85.879997,10250000,85.879997,86.31249975 +1970-04-17,85.879997,86.360001,84.75,85.669998,10990000,85.669998,85.664999 +1970-04-20,85.669998,86.360001,84.989998,85.830002,8280000,85.830002,85.71249975 +1970-04-21,85.830002,86.540001,84.989998,85.379997,8490000,85.379997,85.6849995 +1970-04-22,85.379997,85.510002,83.839996,84.269997,10780000,84.269997,84.749998 +1970-04-23,84.269997,84.300003,82.610001,83.040001,11050000,83.040001,83.5550005 +1970-04-24,83.040001,83.620003,81.959999,82.769997,10410000,82.769997,82.8475 +1970-04-27,82.769997,83.080002,81.080002,81.459999,10240000,81.459999,82.0975 +1970-04-28,81.459999,82.160004,79.860001,80.269997,12620000,80.269997,80.93750025 +1970-04-29,80.269997,83.230003,79.309998,81.809998,15800000,81.809998,81.154999 +1970-04-30,81.809998,82.57,80.760002,81.519997,9880000,81.519997,81.66499925 +1970-05-01,81.519997,82.32,80.269997,81.440002,8290000,81.440002,81.387499 +1970-05-04,81.279999,81.279999,78.849998,79.370003,11450000,79.370003,80.19499975 +1970-05-05,79.370003,79.830002,78.019997,78.599998,10580000,78.599998,78.955 +1970-05-06,78.599998,80.910004,78.230003,79.470001,14380000,79.470001,79.3025015 +1970-05-07,79.470001,80.599998,78.889999,79.830002,9530000,79.830002,79.6975 +1970-05-08,79.830002,80.150002,78.709999,79.440002,6930000,79.440002,79.53250125 +1970-05-11,79.440002,79.720001,78.290001,78.599998,6650000,78.599998,79.0125005 +1970-05-12,78.599998,79.150002,77.059998,77.849998,10850000,77.849998,78.164999 +1970-05-13,77.75,77.75,75.919998,76.529999,10720000,76.529999,76.98749925 +1970-05-14,76.529999,76.639999,74.029999,75.440002,13920000,75.440002,75.65999975 +1970-05-15,75.440002,77.419998,74.589996,76.900002,14570000,76.900002,76.0874995 +1970-05-18,76.900002,77.68,76.07,76.959999,8280000,76.959999,76.90250025 +1970-05-19,76.959999,77.199997,75.209999,75.459999,9480000,75.459999,76.2074985 +1970-05-20,75.349998,75.349998,73.25,73.519997,13020000,73.519997,74.36749825 +1970-05-21,73.510002,73.510002,70.940002,72.160004,16710000,72.160004,72.5300025 +1970-05-22,72.160004,73.419998,71.419998,72.25,12170000,72.25,72.3125 +1970-05-25,72.160004,72.160004,69.919998,70.25,12660000,70.25,71.1225015 +1970-05-26,70.25,71.169998,68.610001,69.290001,17030000,69.290001,69.83 +1970-05-27,69.370003,73.220001,69.370003,72.769997,17460000,72.769997,71.182501 +1970-05-28,72.769997,75.440002,72.589996,74.610001,18910000,74.610001,73.852499 +1970-05-29,74.610001,76.919998,73.529999,76.550003,14630000,76.550003,75.40250025 +1970-06-01,76.550003,78.400002,75.839996,77.839996,15020000,77.839996,77.15749925 +1970-06-02,77.839996,78.730003,76.510002,77.839996,13480000,77.839996,77.72999925 +1970-06-03,77.839996,79.220001,76.970001,78.519997,16600000,78.519997,78.13749875 +1970-06-04,78.519997,79.419998,76.989998,77.360001,14380000,77.360001,78.0724985 +1970-06-05,77.360001,77.480003,75.25,76.169998,12450000,76.169998,76.5650005 +1970-06-08,76.169998,77.370003,75.300003,76.290001,8040000,76.290001,76.28250125 +1970-06-09,76.290001,79.959999,75.580002,76.25,7050000,76.25,77.0200005 +1970-06-10,76.25,76.620003,74.919998,75.480003,7240000,75.480003,75.817501 +1970-06-11,75.480003,75.519997,73.959999,74.449997,7770000,74.449997,74.852499 +1970-06-12,74.449997,74.839996,73.25,73.879997,8890000,73.879997,74.1049975 +1970-06-15,73.879997,75.269997,73.669998,74.580002,6920000,74.580002,74.3499985 +1970-06-16,74.580002,76.760002,74.209999,76.150002,11330000,76.150002,75.42500125 +1970-06-17,76.150002,78.040001,75.629997,76,9870000,76,76.455 +1970-06-18,76,77.169998,74.989998,76.510002,8870000,76.510002,76.1674995 +1970-06-19,76.510002,78.050003,76.309998,77.050003,10980000,77.050003,76.9800015 +1970-06-22,77.050003,77.43,75.610001,76.639999,8700000,76.639999,76.68250075 +1970-06-23,76.639999,76.830002,74.519997,74.760002,10790000,74.760002,75.6875 +1970-06-24,74.760002,75.419998,73.400002,73.970001,12630000,73.970001,74.38750075 +1970-06-25,73.970001,74.93,73.300003,74.019997,8200000,74.019997,74.05500025 +1970-06-26,74.019997,74.68,73.089996,73.470001,9160000,73.470001,73.8149985 +1970-06-29,73.470001,73.860001,72.339996,72.889999,8770000,72.889999,73.13999925 +1970-06-30,72.889999,73.889999,72.25,72.720001,9280000,72.720001,72.93749975 +1970-07-01,72.720001,73.660004,72.110001,72.940002,8610000,72.940002,72.857502 +1970-07-02,72.940002,73.919998,72.43,72.919998,8440000,72.919998,73.0524995 +1970-07-06,72.919998,73.120003,71.379997,71.779999,9340000,71.779999,72.29999925 +1970-07-07,71.779999,72.32,70.690002,71.230003,10470000,71.230003,71.505001 +1970-07-08,71.230003,73.300003,70.989998,73,10970000,73,72.130001 +1970-07-09,73,74.769997,72.879997,74.059998,12820000,74.059998,73.677498 +1970-07-10,74.059998,75.209999,73.489998,74.449997,10160000,74.449997,74.302498 +1970-07-13,74.449997,75.370003,73.830002,74.550003,7450000,74.550003,74.55000125 +1970-07-14,74.550003,75.040001,73.779999,74.419998,7360000,74.419998,74.44750025 +1970-07-15,74.419998,75.68,74.059998,75.230003,8860000,75.230003,74.84749975 +1970-07-16,75.230003,77.089996,75.120003,76.339996,12200000,76.339996,75.9449995 +1970-07-17,76.370003,78.230003,76.370003,77.690002,13870000,77.690002,77.16500275 +1970-07-20,77.690002,78.720001,77.040001,77.790001,11660000,77.790001,77.81000125 +1970-07-21,77.790001,77.940002,76.389999,76.980003,9940000,76.980003,77.27500125 +1970-07-22,76.980003,78.199997,76.220001,77.029999,12460000,77.029999,77.1075 +1970-07-23,77.029999,78.510002,76.459999,78,12460000,78,77.5 +1970-07-24,78,78.480003,76.959999,77.82,9520000,77.82,77.8150005 +1970-07-27,77.82,78.269997,77.07,77.650002,7460000,77.650002,77.70249975 +1970-07-28,77.650002,78.349998,76.959999,77.769997,9040000,77.769997,77.682499 +1970-07-29,77.769997,78.809998,77.279999,78.040001,12580000,78.040001,77.97499875 +1970-07-30,78.040001,78.660004,77.360001,78.07,10430000,78.07,78.0325015 +1970-07-31,78.07,79.029999,77.440002,78.050003,11640000,78.050003,78.147501 +1970-08-03,78.050003,78.239998,76.559998,77.019997,7650000,77.019997,77.467499 +1970-08-04,77.019997,77.559998,76.120003,77.190002,8310000,77.190002,76.9725 +1970-08-05,77.190002,77.860001,76.589996,77.18,7660000,77.18,77.20499975 +1970-08-06,77.18,77.68,76.389999,77.080002,7560000,77.080002,77.08250025 +1970-08-07,77.080002,78.089996,76.459999,77.279999,9370000,77.279999,77.227499 +1970-08-10,77.279999,77.400002,75.720001,76.199997,7580000,76.199997,76.64999975 +1970-08-11,76.199997,76.330002,75.160004,75.82,7330000,75.82,75.87750075 +1970-08-12,75.82,76.239998,75.040001,75.419998,7440000,75.419998,75.62999925 +1970-08-13,75.419998,75.690002,74.129997,74.760002,8640000,74.760002,74.99999975 +1970-08-14,74.760002,75.739998,74.389999,75.18,7850000,75.18,75.01749975 +1970-08-17,75.18,75.790001,74.519997,75.330002,6940000,75.330002,75.205 +1970-08-18,75.330002,76.790001,75.300003,76.199997,9500000,76.199997,75.90500075 +1970-08-19,76.199997,77.580002,76.010002,76.959999,9870000,76.959999,76.6875 +1970-08-20,76.959999,77.989998,76.300003,77.839996,10170000,77.839996,77.272499 +1970-08-21,77.839996,79.599998,77.459999,79.239998,13420000,79.239998,78.53499775 +1970-08-24,79.410004,81.620003,79.410004,80.989998,18910000,80.989998,80.35750225 +1970-08-25,80.989998,81.809998,79.690002,81.120003,17520000,81.120003,80.90250025 +1970-08-26,81.120003,82.260002,80.599998,81.209999,15970000,81.209999,81.2975005 +1970-08-27,81.209999,81.910004,80.129997,81.080002,12440000,81.080002,81.0825005 +1970-08-28,81.080002,82.470001,80.690002,81.860001,13820000,81.860001,81.5250015 +1970-08-31,81.860001,82.330002,80.949997,81.519997,10740000,81.519997,81.66499925 +1970-09-01,81.519997,81.800003,80.43,80.949997,10960000,80.949997,81.17499925 +1970-09-02,80.949997,81.349998,79.949997,80.959999,9710000,80.959999,80.80249775 +1970-09-03,80.959999,82.629997,80.879997,82.089996,14110000,82.089996,81.63999725 +1970-09-04,82.089996,83.419998,81.790001,82.830002,15360000,82.830002,82.53249925 +1970-09-08,82.830002,83.690002,81.480003,83.040001,17110000,83.040001,82.760002 +1970-09-09,83.040001,83.779999,81.900002,82.790001,16250000,82.790001,82.87750075 +1970-09-10,82.790001,82.980003,81.620003,82.300003,11900000,82.300003,82.4225025 +1970-09-11,82.300003,83.190002,81.809998,82.519997,12140000,82.519997,82.455 +1970-09-14,82.519997,83.129997,81.43,82.07,11900000,82.07,82.2874985 +1970-09-15,82.07,82.110001,80.75,81.360001,9830000,81.360001,81.5725005 +1970-09-16,81.360001,82.57,80.610001,81.790001,12090000,81.790001,81.58250075 +1970-09-17,81.790001,83.089996,81.510002,82.290001,15530000,82.290001,82.17 +1970-09-18,82.290001,83.5,81.769997,82.620003,15900000,82.620003,82.54500025 +1970-09-21,82.620003,83.150002,81.519997,81.910004,12540000,81.910004,82.3000015 +1970-09-22,81.910004,82.239998,80.82,81.860001,12110000,81.860001,81.70750075 +1970-09-23,81.860001,83.150002,81.519997,81.910004,16940000,81.910004,82.110001 +1970-09-24,81.910004,82.239998,80.82,81.660004,21340000,81.660004,81.6575015 +1970-09-25,81.660004,83.599998,81.410004,82.830002,20470000,82.830002,82.375002 +1970-09-28,82.830002,84.559998,82.610001,83.910004,14390000,83.910004,83.47750125 +1970-09-29,83.910004,84.57,83.110001,83.860001,17880000,83.860001,83.8625015 +1970-09-30,83.860001,84.989998,82.779999,84.300003,14830000,84.300003,83.98250025 +1970-10-01,84.300003,84.699997,83.459999,84.32,9700000,84.32,84.19499975 +1970-10-02,84.32,85.559998,84.059998,85.160004,15420000,85.160004,84.775 +1970-10-05,85.160004,86.989998,85.010002,86.470001,19760000,86.470001,85.90750125 +1970-10-06,86.470001,87.75,86.040001,86.849998,20240000,86.849998,86.7775 +1970-10-07,86.849998,87.470001,85.550003,86.889999,15610000,86.889999,86.69000025 +1970-10-08,86.889999,87.370003,85.550003,85.949997,14500000,85.949997,86.4400005 +1970-10-09,85.949997,86.25,84.540001,85.080002,13980000,85.080002,85.455 +1970-10-12,85.050003,85.050003,83.580002,84.169998,8570000,84.169998,84.4625015 +1970-10-13,84.169998,84.699997,83.239998,84.059998,9500000,84.059998,84.04249775 +1970-10-14,84.059998,84.830002,83.419998,84.190002,9920000,84.190002,84.125 +1970-10-15,84.190002,85.279999,83.82,84.650002,11250000,84.650002,84.48500075 +1970-10-16,84.650002,85.209999,83.830002,84.279999,11300000,84.279999,84.4925005 +1970-10-19,84.279999,84.290001,82.809998,83.150002,9890000,83.150002,83.6325 +1970-10-20,83.150002,84.190002,82.620003,83.639999,10630000,83.639999,83.4000015 +1970-10-21,83.639999,84.720001,83.209999,83.660004,11330000,83.660004,83.80750075 +1970-10-22,83.660004,84.040001,82.769997,83.379997,9000000,83.379997,83.46249975 +1970-10-23,83.379997,84.300003,82.910004,83.769997,10270000,83.769997,83.59000025 +1970-10-26,83.769997,84.260002,82.889999,83.309998,9200000,83.309998,83.557499 +1970-10-27,83.309998,83.730003,82.519997,83.120003,9680000,83.120003,83.17000025 +1970-10-28,83.120003,83.809998,82.290001,83.43,10660000,83.43,83.1625005 +1970-10-29,83.43,84.099998,82.82,83.360001,10440000,83.360001,83.42749975 +1970-10-30,83.360001,83.800003,82.519997,83.25,10520000,83.25,83.23250025 +1970-11-02,83.25,83.989998,82.660004,83.510002,9470000,83.510002,83.352501 +1970-11-03,83.510002,84.769997,83.209999,84.220001,11760000,84.220001,83.92749975 +1970-11-04,84.220001,85.260002,83.82,84.389999,12180000,84.389999,84.4225005 +1970-11-05,84.389999,84.790001,83.529999,84.099998,10800000,84.099998,84.20249925 +1970-11-06,84.099998,84.730003,83.550003,84.220001,9970000,84.220001,84.15000125 +1970-11-09,84.220001,85.269997,83.82,84.669998,10890000,84.669998,84.494999 +1970-11-10,84.669998,85.690002,84.18,84.790001,12030000,84.790001,84.83250025 +1970-11-11,84.790001,86.239998,84.690002,85.029999,13520000,85.029999,85.1875 +1970-11-12,85.029999,85.540001,83.809998,84.150002,12520000,84.150002,84.6325 +1970-11-13,84.150002,84.330002,82.919998,83.370003,11890000,83.370003,83.69250125 +1970-11-16,83.370003,83.75,82.339996,83.239998,9160000,83.239998,83.17499925 +1970-11-17,83.239998,84.169998,82.809998,83.470001,9450000,83.470001,83.42249875 +1970-11-18,83.470001,83.529999,82.410004,82.790001,9850000,82.790001,83.05000125 +1970-11-19,82.790001,83.480003,82.230003,82.910004,9280000,82.910004,82.85250275 +1970-11-20,82.910004,84.059998,82.489998,83.720001,10920000,83.720001,83.29500025 +1970-11-23,83.720001,84.919998,83.470001,84.239998,12720000,84.239998,84.0874995 +1970-11-24,84.239998,85.18,83.589996,84.779999,12560000,84.779999,84.44749825 +1970-11-25,84.779999,85.699997,84.349998,85.089996,13490000,85.089996,84.9799975 +1970-11-27,85.089996,86.209999,84.669998,85.93,10130000,85.93,85.47499825 +1970-11-30,85.93,87.599998,85.790001,87.199997,17700000,87.199997,86.629999 +1970-12-01,87.199997,88.610001,86.110001,87.470001,20170000,87.470001,87.3475 +1970-12-02,87.470001,88.830002,86.720001,88.480003,17960000,88.480003,87.87500175 +1970-12-03,88.480003,89.870003,88.110001,88.900002,20480000,88.900002,88.84000225 +1970-12-04,88.900002,89.889999,88.120003,89.459999,15980000,89.459999,89.09250075 +1970-12-07,89.459999,90.389999,88.760002,89.940002,15530000,89.940002,89.6375005 +1970-12-08,89.940002,90.470001,88.870003,89.470001,14370000,89.470001,89.68750175 +1970-12-09,89.470001,90.029999,88.480003,89.540001,13550000,89.540001,89.380001 +1970-12-10,89.540001,90.870003,89.010002,89.919998,14610000,89.919998,89.835001 +1970-12-11,89.919998,90.93,89.440002,90.260002,15790000,90.260002,90.1375005 +1970-12-14,90.260002,90.809998,89.279999,89.800003,13810000,89.800003,90.0375005 +1970-12-15,89.800003,90.32,88.93,89.660004,13420000,89.660004,89.67750175 +1970-12-16,89.660004,90.220001,88.769997,89.720001,14240000,89.720001,89.59250075 +1970-12-17,89.720001,90.610001,89.309998,90.040001,13660000,90.040001,89.92000025 +1970-12-18,90.040001,90.769997,89.419998,90.220001,14360000,90.220001,90.11249925 +1970-12-21,90.220001,90.769997,89.360001,89.940002,12690000,89.940002,90.07250025 +1970-12-22,89.940002,90.839996,89.349998,90.040001,14510000,90.040001,90.04249925 +1970-12-23,90.040001,90.860001,89.349998,90.099998,15400000,90.099998,90.0874995 +1970-12-24,90.099998,91.080002,89.809998,90.610001,12140000,90.610001,90.39999975 +1970-12-28,90.610001,91.489998,90.279999,91.089996,12290000,91.089996,90.8674985 +1970-12-29,91.089996,92.379997,90.730003,92.080002,17750000,92.080002,91.5699995 +1970-12-30,92.080002,92.989998,91.599998,92.269997,19140000,92.269997,92.23499875 +1970-12-31,92.269997,92.790001,91.360001,92.150002,13390000,92.150002,92.14250025 +1971-01-04,92.150002,92.190002,90.639999,91.150002,10010000,91.150002,91.53250125 +1971-01-05,91.150002,92.279999,90.690002,91.800003,12600000,91.800003,91.4800015 +1971-01-06,91.800003,93,91.5,92.349998,16960000,92.349998,92.16250025 +1971-01-07,92.349998,93.260002,91.75,92.379997,16460000,92.379997,92.43499925 +1971-01-08,92.379997,93.019997,91.599998,92.190002,14100000,92.190002,92.2974985 +1971-01-11,92.190002,92.669998,90.989998,91.980003,14720000,91.980003,91.95750025 +1971-01-12,91.980003,93.279999,91.629997,92.720001,17820000,92.720001,92.4025 +1971-01-13,92.720001,93.660004,91.879997,92.559998,19070000,92.559998,92.705 +1971-01-14,92.559998,93.360001,91.669998,92.800003,17600000,92.800003,92.5975 +1971-01-15,92.800003,93.940002,92.25,93.029999,18010000,93.029999,93.005001 +1971-01-18,93.029999,94.110001,92.629997,93.410004,15400000,93.410004,93.29500025 +1971-01-19,93.410004,94.279999,92.849998,93.760002,15800000,93.760002,93.57500075 +1971-01-20,93.760002,94.529999,93.07,93.779999,18330000,93.779999,93.785 +1971-01-21,93.779999,94.690002,93.150002,94.190002,19060000,94.190002,93.95250125 +1971-01-22,94.190002,95.529999,93.959999,94.879997,21680000,94.879997,94.63999925 +1971-01-25,94.879997,95.93,94.160004,95.279999,19050000,95.279999,95.0625 +1971-01-26,95.279999,96.360001,94.690002,95.589996,21380000,95.589996,95.4799995 +1971-01-27,95.589996,95.779999,93.959999,94.889999,20640000,94.889999,95.05499825 +1971-01-28,94.889999,95.779999,94.120003,95.209999,18840000,95.209999,95 +1971-01-29,95.209999,96.489998,94.790001,95.879997,20960000,95.879997,95.59249875 +1971-02-01,95.879997,97.050003,95.379997,96.419998,20650000,96.419998,96.18249875 +1971-02-02,96.419998,97.190002,95.599998,96.43,22030000,96.43,96.4099995 +1971-02-03,96.43,97.190002,95.580002,96.629997,21680000,96.629997,96.45750025 +1971-02-04,96.629997,97.260002,95.690002,96.620003,20860000,96.620003,96.550001 +1971-02-05,96.620003,97.580002,95.839996,96.93,20480000,96.93,96.74250025 +1971-02-08,96.93,98.040001,96.129997,97.449997,25590000,97.449997,97.13749875 +1971-02-09,97.449997,98.5,96.900002,97.510002,28250000,97.510002,97.59000025 +1971-02-10,97.510002,97.970001,96.230003,97.389999,19040000,97.389999,97.27500125 +1971-02-11,97.389999,98.489998,96.989998,97.910004,19260000,97.910004,97.69499975 +1971-02-12,97.910004,98.959999,97.559998,98.43,18470000,98.43,98.21500025 +1971-02-16,98.43,99.589996,97.849998,98.660004,21350000,98.660004,98.6324995 +1971-02-17,98.660004,99.32,97.32,98.199997,18720000,98.199997,98.37500025 +1971-02-18,98.199997,98.599998,96.959999,97.559998,16650000,97.559998,97.829998 +1971-02-19,97.559998,97.790001,96.25,96.739998,17860000,96.739998,97.08499925 +1971-02-22,96.650002,96.650002,94.970001,95.720001,15840000,95.720001,95.9975015 +1971-02-23,95.720001,96.669998,94.919998,96.089996,15080000,96.089996,95.84999825 +1971-02-24,96.089996,97.339996,95.860001,96.730003,15930000,96.730003,96.504999 +1971-02-25,96.730003,97.709999,96.080002,96.959999,16200000,96.959999,96.87000075 +1971-02-26,96.959999,97.540001,95.839996,96.75,17250000,96.75,96.772499 +1971-03-01,96.75,97.480003,96.110001,97,13020000,97,96.835001 +1971-03-02,97,97.599998,96.32,96.980003,14870000,96.980003,96.97500025 +1971-03-03,96.980003,97.540001,96.300003,96.949997,14680000,96.949997,96.942501 +1971-03-04,96.949997,98.379997,96.900002,97.919998,17350000,97.919998,97.5374985 +1971-03-05,97.919998,99.489998,97.82,98.959999,22430000,98.959999,98.54749875 +1971-03-08,98.959999,99.440002,98.419998,99.379997,19340000,99.379997,99.049999 +1971-03-09,99.379997,100.309998,98.720001,99.459999,20490000,99.459999,99.46749875 +1971-03-10,99.459999,100.099998,98.629997,99.300003,17220000,99.300003,99.37249925 +1971-03-11,99.300003,100.290001,98.57,99.389999,19830000,99.389999,99.38750075 +1971-03-12,99.389999,100.089996,98.639999,99.57,14680000,99.57,99.4224985 +1971-03-15,99.57,101.150002,99.120003,100.709999,18920000,100.709999,100.137501 +1971-03-16,100.709999,101.940002,100.360001,101.209999,22270000,101.209999,101.05500025 +1971-03-17,101.209999,101.660004,99.980003,101.120003,17070000,101.120003,100.99250225 +1971-03-18,101.120003,102.029999,100.43,101.190002,17910000,101.190002,101.192501 +1971-03-19,101.190002,101.739998,100.349998,101.010002,15150000,101.010002,101.0725 +1971-03-22,101.010002,101.459999,100.080002,100.620003,14290000,100.620003,100.7925015 +1971-03-23,100.620003,101.059998,99.620003,100.279999,16470000,100.279999,100.39500075 +1971-03-24,100.279999,100.629997,99.150002,99.620003,15770000,99.620003,99.92000025 +1971-03-25,99.620003,100.029999,98.360001,99.610001,15870000,99.610001,99.405001 +1971-03-26,99.610001,100.650002,99.18,99.949997,15560000,99.949997,99.8475 +1971-03-29,99.949997,100.739998,99.360001,100.029999,13650000,100.029999,100.01999875 +1971-03-30,100.029999,100.860001,99.410004,100.260002,15430000,100.260002,100.1400015 +1971-03-31,100.260002,101.050003,99.690002,100.309998,17610000,100.309998,100.32750125 +1971-04-01,100.309998,100.989998,99.629997,100.389999,13470000,100.389999,100.329998 +1971-04-02,100.389999,101.230003,99.860001,100.559998,14520000,100.559998,100.51000025 +1971-04-05,100.559998,101.410004,99.879997,100.790001,16040000,100.790001,100.66 +1971-04-06,100.790001,102.110001,100.300003,101.510002,19990000,101.510002,101.17750175 +1971-04-07,101.510002,102.870003,101.129997,101.980003,22270000,101.980003,101.87250125 +1971-04-08,101.980003,102.860001,101.300003,102.099998,17590000,102.099998,102.06000125 +1971-04-12,102.099998,103.540001,101.75,102.879997,19410000,102.879997,102.567499 +1971-04-13,102.879997,103.959999,102.25,102.980003,23200000,102.980003,103.01749975 +1971-04-14,102.980003,104.010002,102.279999,103.370003,19440000,103.370003,103.16000175 +1971-04-15,103.370003,104.400002,102.760002,103.519997,22540000,103.519997,103.512501 +1971-04-16,103.519997,104.18,102.68,103.489998,18280000,103.489998,103.46749875 +1971-04-19,103.489998,104.629997,103.089996,104.010002,17730000,104.010002,103.80499825 +1971-04-20,104.010002,104.580002,103.059998,103.610001,17880000,103.610001,103.81500075 +1971-04-21,103.610001,104.160004,102.550003,103.360001,17040000,103.360001,103.42000225 +1971-04-22,103.360001,104.269997,102.580002,103.559998,19270000,103.559998,103.4424995 +1971-04-23,103.559998,104.629997,102.790001,104.050003,20150000,104.050003,103.75749975 +1971-04-26,104.050003,104.830002,103.190002,103.940002,18860000,103.940002,104.00250225 +1971-04-27,103.940002,105.07,103.230003,104.589996,21250000,104.589996,104.20750025 +1971-04-28,104.589996,105.599998,103.849998,104.769997,24820000,104.769997,104.70249725 +1971-04-29,104.769997,105.580002,103.900002,104.629997,20340000,104.629997,104.7199995 +1971-04-30,104.629997,104.959999,103.25,103.949997,17490000,103.949997,104.19749825 +1971-05-03,103.949997,104.110001,102.370003,103.290001,16120000,103.290001,103.4300005 +1971-05-04,103.290001,104.360001,102.709999,103.790001,17310000,103.790001,103.5375005 +1971-05-05,103.790001,104.279999,102.68,103.779999,17270000,103.779999,103.63249975 +1971-05-06,103.779999,104.419998,102.800003,103.230003,19300000,103.230003,103.55750075 +1971-05-07,103.230003,103.5,101.860001,102.870003,16490000,102.870003,102.86500175 +1971-05-10,102.870003,103.150002,101.709999,102.360001,12810000,102.360001,102.52250125 +1971-05-11,102.360001,103.370003,101.5,102.620003,17730000,102.620003,102.46250175 +1971-05-12,102.620003,103.57,102.120003,102.900002,15140000,102.900002,102.802502 +1971-05-13,102.900002,103.57,101.980003,102.690002,17640000,102.690002,102.78500175 +1971-05-14,102.690002,103.169998,101.650002,102.209999,16430000,102.209999,102.43000025 +1971-05-17,102.080002,102.080002,100.25,100.690002,15980000,100.690002,101.2750015 +1971-05-18,100.690002,101.620003,99.68,100.830002,17640000,100.830002,100.70500175 +1971-05-19,100.830002,101.75,100.300003,101.07,17640000,101.07,100.98750125 +1971-05-20,101.07,102.169998,100.610001,101.309998,11740000,101.309998,101.28999925 +1971-05-21,101.309998,101.839996,100.410004,100.989998,12090000,100.989998,101.137499 +1971-05-24,100.989998,101.239998,99.720001,100.129997,12060000,100.129997,100.5199985 +1971-05-25,100.129997,100.389999,98.730003,99.470001,16050000,99.470001,99.68 +1971-05-26,99.470001,100.489998,98.93,99.589996,13550000,99.589996,99.61999875 +1971-05-27,99.589996,100.139999,98.779999,99.400002,12610000,99.400002,99.477499 +1971-05-28,99.400002,100.169998,98.68,99.629997,11760000,99.629997,99.46999925 +1971-06-01,99.629997,100.760002,99.220001,100.199997,11930000,100.199997,99.95249925 +1971-06-02,100.199997,101.529999,99.889999,100.959999,17740000,100.959999,100.6449985 +1971-06-03,100.959999,102.07,100.300003,101.010002,18790000,101.010002,101.085001 +1971-06-04,101.010002,101.879997,100.43,101.300003,14400000,101.300003,101.1550005 +1971-06-07,101.300003,102.019997,100.550003,101.089996,13800000,101.089996,101.23999975 +1971-06-08,101.089996,101.5,99.910004,100.32,13610000,100.32,100.705 +1971-06-09,100.32,100.970001,99.279999,100.290001,14250000,100.290001,100.21500025 +1971-06-10,100.290001,101.230003,99.779999,100.639999,12450000,100.639999,100.4850005 +1971-06-11,100.639999,101.709999,100.18,101.07,12270000,101.07,100.8999995 +1971-06-14,101.07,101.279999,99.779999,100.220001,11530000,100.220001,100.58749975 +1971-06-15,100.220001,101.099998,99.449997,100.32,13550000,100.32,100.272499 +1971-06-16,100.32,101.290001,99.68,100.519997,14300000,100.519997,100.4524995 +1971-06-17,100.519997,101.370003,99.870003,100.5,13980000,100.5,100.56500075 +1971-06-18,100.5,100.629997,98.650002,98.970001,15040000,98.970001,99.6875 +1971-06-21,98.970001,99.18,97.220001,97.870003,16490000,97.870003,98.31000125 +1971-06-22,97.870003,98.660004,96.919998,97.589996,15200000,97.589996,97.76000025 +1971-06-23,97.589996,98.949997,97.360001,98.410004,12640000,98.410004,98.0774995 +1971-06-24,98.410004,99,97.589996,98.129997,11360000,98.129997,98.28249925 +1971-06-25,98.129997,98.660004,97.330002,97.989998,10580000,97.989998,98.02750025 +1971-06-28,97.989998,98.480003,97.019997,97.739998,9810000,97.739998,97.807499 +1971-06-29,97.739998,99.389999,97.610001,98.82,14460000,98.82,98.3899995 +1971-06-30,98.82,100.290001,98.68,98.699997,15410000,98.699997,99.1224995 +1971-07-01,99.160004,100.650002,99.160004,99.779999,13090000,99.779999,99.68750225 +1971-07-02,99.779999,100.309998,99.089996,99.779999,9960000,99.779999,99.739998 +1971-07-06,99.779999,100.349998,99.099998,99.760002,10440000,99.760002,99.74749925 +1971-07-07,99.760002,100.830002,99.25,100.040001,14520000,100.040001,99.97000125 +1971-07-08,100.040001,101.029999,99.589996,100.339996,13920000,100.339996,100.249998 +1971-07-09,100.339996,101.330002,99.860001,100.690002,12640000,100.690002,100.55500025 +1971-07-12,100.690002,101.519997,100.190002,100.82,12020000,100.82,100.80500025 +1971-07-13,100.82,101.059998,99.07,99.5,13540000,99.5,100.1124995 +1971-07-14,99.5,99.830002,98.230003,99.220001,14360000,99.220001,99.1950015 +1971-07-15,99.220001,100.480003,98.760002,99.279999,13080000,99.279999,99.43500125 +1971-07-16,99.279999,100.349998,98.639999,99.110001,13870000,99.110001,99.34499925 +1971-07-19,99.110001,99.57,98.110001,98.93,11430000,98.93,98.9300005 +1971-07-20,98.93,100.010002,98.599998,99.32,12540000,99.32,99.215 +1971-07-21,99.32,100,98.739998,99.279999,11920000,99.279999,99.33499925 +1971-07-22,99.279999,99.82,98.5,99.110001,12570000,99.110001,99.1775 +1971-07-23,99.110001,99.599998,98.260002,98.940002,12370000,98.940002,98.97750075 +1971-07-26,98.940002,99.470001,96.669998,98.139999,9930000,98.139999,98.305 +1971-07-27,98.139999,98.989998,97.419998,97.779999,11560000,97.779999,98.0824985 +1971-07-28,97.779999,98.150002,96.510002,97.07,13940000,97.07,97.37750075 +1971-07-29,97.07,97.220001,95.370003,96.019997,14570000,96.019997,96.42000025 +1971-07-30,96.019997,96.779999,95.080002,95.580002,12970000,95.580002,95.865 +1971-08-02,95.580002,96.760002,95.220001,95.959999,11870000,95.959999,95.880001 +1971-08-03,95.959999,96.110001,94.059998,94.510002,13490000,94.510002,95.16 +1971-08-04,94.510002,95.339996,93.349998,93.889999,15410000,93.889999,94.27249875 +1971-08-05,93.889999,94.889999,93.330002,94.089996,12100000,94.089996,94.049999 +1971-08-06,94.089996,94.910004,93.629997,94.25,9490000,94.25,94.21999925 +1971-08-09,94.25,94.550003,93.169998,93.529999,8110000,93.529999,93.875 +1971-08-10,93.529999,94.129997,92.809998,93.540001,9460000,93.540001,93.50249875 +1971-08-11,93.540001,95.059998,93.349998,94.660004,11370000,94.660004,94.15250025 +1971-08-12,94.809998,96.5,94.809998,96,15910000,96,95.529999 +1971-08-13,96,96.529999,95.190002,95.690002,9960000,95.690002,95.85250075 +1971-08-16,97.900002,100.959999,97.900002,98.760002,31730000,98.760002,98.88000125 +1971-08-17,98.760002,101,98.489998,99.989998,26790000,99.989998,99.5599995 +1971-08-18,99.989998,100.190002,98.059998,98.599998,20680000,98.599998,99.209999 +1971-08-19,98.599998,99.07,97.349998,98.160004,14190000,98.160004,98.295 +1971-08-20,98.160004,98.940002,97.519997,98.330002,11890000,98.330002,98.23750125 +1971-08-23,98.330002,99.959999,98.089996,99.25,13040000,99.25,98.90749925 +1971-08-24,99.25,101.019997,99.150002,100.400002,18700000,100.400002,99.95500025 +1971-08-25,100.400002,101.510002,99.769997,100.410004,18280000,100.410004,100.52250125 +1971-08-26,100.410004,101.120003,99.400002,100.239998,13990000,100.239998,100.29250175 +1971-08-27,100.239998,101.220001,99.760002,100.480003,12490000,100.480003,100.425001 +1971-08-30,100.480003,100.889999,99.169998,99.519997,11140000,99.519997,100.01499925 +1971-08-31,99.519997,99.760002,98.32,99.029999,10430000,99.029999,99.1574995 +1971-09-01,99.029999,99.839996,98.5,99.07,10770000,99.07,99.10999875 +1971-09-02,99.07,99.800003,98.519997,99.290001,10690000,99.290001,99.17000025 +1971-09-03,99.290001,100.93,99.099998,100.690002,14040000,100.690002,100.00250025 +1971-09-07,100.690002,102.25,100.43,101.150002,17080000,101.150002,101.130001 +1971-09-08,101.150002,101.940002,100.519997,101.339996,14230000,101.339996,101.23749925 +1971-09-09,101.339996,101.879997,100.379997,100.800003,15790000,100.800003,101.09999825 +1971-09-10,100.800003,101.010002,99.690002,100.419998,11380000,100.419998,100.48000125 +1971-09-13,100.419998,100.839996,99.489998,100.07,10000000,100.07,100.204998 +1971-09-14,100.07,100.349998,98.989998,99.339996,11410000,99.339996,99.687498 +1971-09-15,99.339996,100.239998,98.790001,99.769997,11080000,99.769997,99.534998 +1971-09-16,99.769997,100.349998,99.07,99.660004,10550000,99.660004,99.71249975 +1971-09-17,99.660004,100.519997,99.260002,99.959999,11020000,99.959999,99.8500005 +1971-09-20,99.959999,100.400002,99.139999,99.68,9540000,99.68,99.795 +1971-09-21,99.68,100.080002,98.709999,99.339996,10640000,99.339996,99.45249925 +1971-09-22,99.339996,99.720001,98.150002,98.470001,14250000,98.470001,98.92 +1971-09-23,98.470001,99.120003,97.610001,98.379997,13250000,98.379997,98.3950005 +1971-09-24,98.379997,99.349998,97.779999,98.150002,13460000,98.150002,98.414999 +1971-09-27,98.150002,98.410004,96.970001,97.620003,10220000,97.620003,97.7875025 +1971-09-28,97.620003,98.550003,97.120003,97.879997,11250000,97.879997,97.7925015 +1971-09-29,97.879997,98.510002,97.290001,97.900002,8580000,97.900002,97.8950005 +1971-09-30,97.900002,98.970001,97.480003,98.339996,13490000,98.339996,98.1725005 +1971-10-01,98.339996,99.489998,97.959999,98.93,13400000,98.93,98.67999825 +1971-10-04,98.93,100.040001,98.620003,99.209999,14570000,99.209999,99.20000075 +1971-10-05,99.209999,99.779999,98.339996,99.110001,12360000,99.110001,99.10999875 +1971-10-06,99.110001,100.129997,98.489998,99.82,15630000,99.82,99.387499 +1971-10-07,99.82,100.959999,99.419998,100.019997,17780000,100.019997,100.0549985 +1971-10-08,100.019997,100.300003,98.870003,99.360001,13870000,99.360001,99.637501 +1971-10-11,99.360001,99.620003,98.580002,99.209999,7800000,99.209999,99.19250125 +1971-10-12,99.209999,100.199997,98.620003,99.57,14340000,99.57,99.39999975 +1971-10-13,99.57,100.080002,98.610001,99.029999,13540000,99.029999,99.3225005 +1971-10-14,99.029999,99.25,97.739998,98.129997,12870000,98.129997,98.5374985 +1971-10-15,98.129997,98.449997,97.029999,97.790001,13120000,97.790001,97.8499985 +1971-10-18,97.790001,98.330002,96.980003,97.349998,10420000,97.349998,97.612501 +1971-10-19,97.349998,97.660004,96.050003,97,13040000,97,97.01500125 +1971-10-20,97,97.449997,95.230003,95.650002,16340000,95.650002,96.3325005 +1971-10-21,95.650002,96.330002,94.589996,95.599998,14990000,95.599998,95.5424995 +1971-10-22,95.599998,96.830002,94.970001,95.57,14560000,95.57,95.74250025 +1971-10-25,95.57,95.760002,94.57,95.099998,7340000,95.099998,95.25 +1971-10-26,95.019997,95.019997,94.379997,94.739998,13390000,94.739998,94.78999725 +1971-10-27,94.739998,94.989998,93.389999,93.790001,13480000,93.790001,94.227499 +1971-10-28,93.790001,94.75,92.959999,93.959999,15530000,93.959999,93.86499975 +1971-10-29,93.959999,94.709999,93.279999,94.230003,11710000,94.230003,94.045 +1971-11-01,94.230003,94.43,92.480003,92.800003,10960000,92.800003,93.48500225 +1971-11-02,92.800003,93.730003,91.839996,93.18,13330000,93.18,92.8875005 +1971-11-03,93.269997,95.309998,93.269997,94.910004,14590000,94.910004,94.189999 +1971-11-04,94.910004,96.080002,94.370003,94.790001,15750000,94.790001,95.0375025 +1971-11-05,94.790001,95.010002,93.639999,94.459999,10780000,94.459999,94.47500025 +1971-11-08,94.459999,94.970001,93.779999,94.389999,8520000,94.389999,94.3999995 +1971-11-09,94.389999,95.309998,93.940002,94.459999,12080000,94.459999,94.5249995 +1971-11-10,94.459999,94.839996,93.099998,93.410004,13410000,93.410004,93.95249925 +1971-11-11,93.410004,93.540001,91.639999,92.120003,13310000,92.120003,92.67750175 +1971-11-12,92.120003,92.900002,90.93,92.120003,14540000,92.120003,92.017502 +1971-11-15,92.120003,92.690002,91.379997,91.809998,9370000,91.809998,92 +1971-11-16,91.809998,93.150002,91.209999,92.709999,13300000,92.709999,92.2199995 +1971-11-17,92.709999,93.349998,91.800003,92.849998,12840000,92.849998,92.6774995 +1971-11-18,92.849998,93.620003,91.879997,92.129997,13010000,92.129997,92.61999875 +1971-11-19,92.129997,92.379997,90.949997,91.610001,12420000,91.610001,91.767498 +1971-11-22,91.610001,92.120003,90.510002,90.790001,11390000,90.790001,91.25750175 +1971-11-23,90.790001,91.099998,89.339996,90.160004,16840000,90.160004,90.34749975 +1971-11-24,90.160004,91.139999,89.730003,90.330002,11870000,90.330002,90.340002 +1971-11-26,90.330002,92.190002,90.269997,91.940002,10870000,91.940002,91.18250075 +1971-11-29,92.040001,94.900002,92.040001,93.410004,18910000,93.410004,93.097502 +1971-11-30,93.410004,94.43,92.510002,93.989998,18320000,93.989998,93.585001 +1971-12-01,93.989998,96.120003,93.949997,95.440002,21040000,95.440002,94.875 +1971-12-02,95.440002,96.589996,94.730003,95.839996,17780000,95.839996,95.64999925 +1971-12-03,95.839996,97.57,95.360001,97.059998,16760000,97.059998,96.45749875 +1971-12-06,97.059998,98.169998,96.07,96.510002,17480000,96.510002,96.9524995 +1971-12-07,96.510002,97.349998,95.400002,96.870003,15250000,96.870003,96.53250125 +1971-12-08,96.870003,97.650002,96.080002,96.919998,16650000,96.919998,96.88000125 +1971-12-09,96.959999,96.959999,96.959999,96.959999,14710000,96.959999,96.959999 +1971-12-10,97.690002,97.690002,97.690002,97.690002,17510000,97.690002,97.690002 +1971-12-13,97.970001,97.970001,97.970001,97.970001,17020000,97.970001,97.970001 +1971-12-14,97.669998,97.669998,97.669998,97.669998,16070000,97.669998,97.669998 +1971-12-15,98.540001,98.540001,98.540001,98.540001,16890000,98.540001,98.540001 +1971-12-16,99.739998,99.739998,99.739998,99.739998,21070000,99.739998,99.739998 +1971-12-17,100.260002,100.260002,100.260002,100.260002,18270000,100.260002,100.260002 +1971-12-20,101.550003,101.550003,101.550003,101.550003,23810000,101.550003,101.550003 +1971-12-21,101.800003,101.800003,101.800003,101.800003,20460000,101.800003,101.800003 +1971-12-22,101.18,101.18,101.18,101.18,18930000,101.18,101.18 +1971-12-23,100.739998,100.739998,100.739998,100.739998,16000000,100.739998,100.739998 +1971-12-27,100.949997,100.949997,100.949997,100.949997,11890000,100.949997,100.949997 +1971-12-28,101.949997,101.949997,101.949997,101.949997,15090000,101.949997,101.949997 +1971-12-29,102.209999,102.209999,102.209999,102.209999,17150000,102.209999,102.209999 +1971-12-30,101.779999,101.779999,101.779999,101.779999,13810000,101.779999,101.779999 +1971-12-31,102.089996,102.089996,102.089996,102.089996,14040000,102.089996,102.089996 +1972-01-03,102.089996,102.849998,101.190002,101.669998,12570000,101.669998,101.9499985 +1972-01-04,101.669998,102.589996,100.870003,102.089996,15190000,102.089996,101.80499825 +1972-01-05,102.089996,103.690002,101.900002,103.059998,21350000,103.059998,102.6849995 +1972-01-06,103.059998,104.199997,102.660004,103.510002,21100000,103.510002,103.35750025 +1972-01-07,103.510002,104.290001,102.379997,103.470001,17140000,103.470001,103.41250025 +1972-01-10,103.470001,103.970001,102.440002,103.32,15320000,103.32,103.300001 +1972-01-11,103.32,104.300003,102.849998,103.650002,17970000,103.650002,103.53000075 +1972-01-12,103.650002,104.660004,103.050003,103.589996,20970000,103.589996,103.73750125 +1972-01-13,103.589996,103.800003,102.290001,102.989998,16410000,102.989998,103.1674995 +1972-01-14,102.989998,103.889999,102.410004,103.389999,14960000,103.389999,103.17 +1972-01-17,103.389999,104.239998,102.800003,103.699997,15860000,103.699997,103.53249925 +1972-01-18,103.699997,104.849998,103.349998,104.050003,21070000,104.050003,103.987499 +1972-01-19,104.050003,104.610001,102.830002,103.879997,18800000,103.879997,103.84250075 +1972-01-20,103.879997,105,103.32,103.879997,20210000,103.879997,104.0199985 +1972-01-21,103.879997,104.400002,102.75,103.650002,18810000,103.650002,103.67000025 +1972-01-24,103.650002,104.029999,102.199997,102.57,15640000,102.57,103.1124995 +1972-01-25,102.57,103.589996,101.629997,102.699997,17570000,102.699997,102.6224975 +1972-01-26,102.699997,103.309998,101.809998,102.5,14940000,102.5,102.57999825 +1972-01-27,102.5,103.93,102.199997,103.5,20360000,103.5,103.03249925 +1972-01-28,103.5,104.980003,103.220001,104.160004,25000000,104.160004,103.965002 +1972-01-31,104.160004,104.879997,103.300003,103.940002,18250000,103.940002,104.0700015 +1972-02-01,103.940002,104.57,103.099998,104.010002,19600000,104.010002,103.9050005 +1972-02-02,104.010002,105.410004,103.5,104.68,24070000,104.68,104.4000015 +1972-02-03,104.68,105.43,103.849998,104.639999,19880000,104.639999,104.64999925 +1972-02-04,104.639999,105.480003,104.050003,104.860001,17890000,104.860001,104.7575015 +1972-02-07,104.860001,105.459999,103.970001,104.540001,16930000,104.540001,104.7075005 +1972-02-08,104.540001,105.220001,103.900002,104.739998,17390000,104.739998,104.6000005 +1972-02-09,104.739998,106.029999,104.360001,105.550003,19850000,105.550003,105.17000025 +1972-02-10,105.550003,106.690002,104.970001,105.589996,23460000,105.589996,105.7000005 +1972-02-11,105.589996,105.910004,104.449997,105.080002,17850000,105.080002,105.25749975 +1972-02-14,105.080002,105.529999,104.029999,104.589996,15840000,104.589996,104.807499 +1972-02-15,104.589996,105.589996,104.099998,105.029999,17770000,105.029999,104.82749725 +1972-02-16,105.029999,106.25,104.650002,105.620003,20670000,105.620003,105.387501 +1972-02-17,105.620003,106.650002,104.959999,105.589996,22330000,105.589996,105.705 +1972-02-18,105.589996,106.010002,104.470001,105.279999,16590000,105.279999,105.3374995 +1972-02-22,105.279999,106.18,104.650002,105.290001,16670000,105.290001,105.3500005 +1972-02-23,105.290001,106.18,104.720001,105.379997,16770000,105.379997,105.39249975 +1972-02-24,105.379997,106.239998,104.760002,105.449997,16000000,105.449997,105.4574985 +1972-02-25,105.449997,106.730003,105.040001,106.18,18180000,106.18,105.85000025 +1972-02-28,106.18,107.040001,105.370003,106.190002,18200000,106.190002,106.1950015 +1972-02-29,106.190002,107.160004,105.449997,106.57,20320000,106.57,106.34250075 +1972-03-01,106.57,108.129997,106.209999,107.349998,23670000,107.349998,107.0649985 +1972-03-02,107.349998,108.389999,106.629997,107.32,22200000,107.32,107.4224985 +1972-03-03,107.32,108.510002,106.779999,107.940002,20420000,107.940002,107.63750075 +1972-03-06,107.940002,109.400002,107.639999,108.769997,21000000,108.769997,108.4375 +1972-03-07,108.769997,109.720001,108.019997,108.870003,22640000,108.870003,108.8449995 +1972-03-08,108.870003,109.68,108.040001,108.959999,21290000,108.959999,108.88750075 +1972-03-09,108.959999,109.75,108.190002,108.940002,21460000,108.940002,108.96000075 +1972-03-10,108.940002,109.370003,107.769997,108.379997,19690000,108.379997,108.61499975 +1972-03-13,108.379997,108.519997,106.709999,107.330002,16730000,107.330002,107.73499875 +1972-03-14,107.330002,108.199997,106.709999,107.610001,22370000,107.610001,107.46249975 +1972-03-15,107.610001,108.550003,107.089996,107.75,19460000,107.75,107.75 +1972-03-16,107.75,108.220001,106.550003,107.5,16700000,107.5,107.505001 +1972-03-17,107.5,108.610001,106.889999,107.919998,16040000,107.919998,107.7299995 +1972-03-20,107.919998,108.809998,107.18,107.589996,16420000,107.589996,107.874998 +1972-03-21,107.589996,107.68,105.860001,106.690002,18610000,106.690002,106.95499975 +1972-03-22,106.690002,107.519997,106,106.839996,15400000,106.839996,106.76249875 +1972-03-23,106.839996,108.330002,106.669998,107.75,18380000,107.75,107.397499 +1972-03-24,107.75,108.360001,106.949997,107.519997,15390000,107.519997,107.64499875 +1972-03-27,107.519997,108,106.529999,107.300003,12180000,107.300003,107.33749975 +1972-03-28,107.300003,108.080002,106.220001,107.169998,15380000,107.169998,107.192501 +1972-03-29,107.169998,107.410004,105.980003,106.489998,13860000,106.489998,106.76250075 +1972-03-30,106.489998,107.669998,106.07,107.199997,14360000,107.199997,106.85749825 +1972-04-03,107.199997,108.260002,106.75,107.480003,14990000,107.480003,107.4225005 +1972-04-04,107.480003,108.620003,106.769997,108.120003,18110000,108.120003,107.7475015 +1972-04-05,108.120003,109.639999,107.959999,109,22960000,109,108.68000025 +1972-04-06,109,110.290001,108.529999,109.529999,22830000,109.529999,109.33749975 +1972-04-07,109.529999,110.150002,108.529999,109.620003,19900000,109.620003,109.45750075 +1972-04-10,109.620003,110.540001,108.889999,109.449997,19470000,109.449997,109.625 +1972-04-11,109.449997,110.379997,108.760002,109.760002,19930000,109.760002,109.5874995 +1972-04-12,109.760002,111.110001,109.360001,110.18,24690000,110.18,110.102501 +1972-04-13,110.18,110.790001,109.370003,109.910004,17990000,109.910004,110.062502 +1972-04-14,109.910004,110.559998,109.07,109.839996,17460000,109.839996,109.8449995 +1972-04-17,109.839996,110.220001,108.769997,109.510002,15390000,109.510002,109.584999 +1972-04-18,109.510002,110.639999,109.019997,109.769997,19410000,109.769997,109.73499875 +1972-04-19,109.769997,110.349998,108.709999,109.199997,19180000,109.199997,109.50749775 +1972-04-20,109.199997,109.690002,108.080002,109.040001,18190000,109.040001,109.0025005 +1972-04-21,109.040001,109.919998,108.300003,108.889999,18200000,108.889999,109.03750025 +1972-04-24,108.889999,109.190002,107.620003,108.190002,14650000,108.190002,108.4725015 +1972-04-25,108.190002,108.290001,106.699997,107.120003,17030000,107.120003,107.57500075 +1972-04-26,107.120003,107.889999,106.18,106.889999,17710000,106.889999,107.02000025 +1972-04-27,106.889999,107.889999,106.419998,107.050003,15740000,107.050003,107.06249975 +1972-04-28,107.050003,108.279999,106.699997,107.669998,14160000,107.669998,107.42499925 +1972-05-01,107.669998,108,106.300003,106.690002,12880000,106.690002,107.16500075 +1972-05-02,106.690002,107.370003,105.550003,106.080002,15370000,106.080002,106.4225025 +1972-05-03,106.080002,107.239998,105.440002,105.989998,15900000,105.989998,106.1875 +1972-05-04,105.989998,106.809998,105.139999,106.25,14790000,106.25,106.04749875 +1972-05-05,106.25,107.330002,105.699997,106.629997,13210000,106.629997,106.477499 +1972-05-08,106.629997,106.809998,105.360001,106.139999,11250000,106.139999,106.23499875 +1972-05-09,106.059998,106.059998,103.830002,104.739998,19910000,104.739998,105.172499 +1972-05-10,104.739998,106.099998,104.43,105.419998,13870000,105.419998,105.1724985 +1972-05-11,105.419998,106.449997,104.900002,105.769997,12900000,105.769997,105.6349985 +1972-05-12,105.769997,107.019997,105.489998,106.379997,13990000,106.379997,106.16499725 +1972-05-15,106.379997,107.449997,106.059998,106.860001,13600000,106.860001,106.68749825 +1972-05-16,106.860001,107.550003,106.129997,106.660004,14070000,106.660004,106.80000125 +1972-05-17,106.660004,107.379997,106.019997,106.889999,13600000,106.889999,106.73749925 +1972-05-18,106.889999,108.389999,106.720001,107.940002,17370000,107.940002,107.48500025 +1972-05-19,107.940002,109.589996,107.739998,108.980003,19580000,108.980003,108.56249975 +1972-05-22,108.980003,110.370003,108.790001,109.690002,16030000,109.690002,109.45750225 +1972-05-23,109.690002,110.459999,108.910004,109.779999,16410000,109.779999,109.710001 +1972-05-24,109.779999,111.07,109.389999,110.309998,17870000,110.309998,110.137499 +1972-05-25,110.309998,111.199997,109.669998,110.459999,16480000,110.459999,110.409998 +1972-05-26,110.459999,111.309998,109.839996,110.660004,15730000,110.660004,110.56749925 +1972-05-30,110.660004,111.480003,109.779999,110.349998,15810000,110.349998,110.567501 +1972-05-31,110.349998,110.519997,108.919998,109.529999,15230000,109.529999,109.829998 +1972-06-01,109.529999,110.349998,108.970001,109.690002,14910000,109.690002,109.635 +1972-06-02,109.690002,110.510002,108.93,109.730003,15400000,109.730003,109.71500175 +1972-06-05,109.730003,109.919998,108.279999,108.82,13450000,108.82,109.1875 +1972-06-06,108.82,109.32,107.709999,108.209999,15980000,108.209999,108.5149995 +1972-06-07,108.209999,108.519997,106.910004,107.650002,15220000,107.650002,107.8225005 +1972-06-08,107.650002,108.519997,106.900002,107.279999,13820000,107.279999,107.5875 +1972-06-09,107.279999,107.68,106.300003,106.860001,12790000,106.860001,107.03000075 +1972-06-12,106.860001,107.919998,106.290001,107.010002,13390000,107.010002,107.0200005 +1972-06-13,107.010002,108.029999,106.379997,107.550003,15710000,107.550003,107.24250025 +1972-06-14,107.550003,109.150002,107.379997,108.389999,18320000,108.389999,108.11750025 +1972-06-15,108.389999,109.519997,107.779999,108.440002,16940000,108.440002,108.53249925 +1972-06-16,108.440002,108.940002,107.540001,108.360001,13010000,108.360001,108.3200015 +1972-06-19,108.360001,108.779999,107.370003,108.110001,11660000,108.110001,108.155001 +1972-06-20,108.110001,109.120003,107.639999,108.559998,14970000,108.559998,108.35750025 +1972-06-21,108.559998,109.660004,107.980003,108.790001,15510000,108.790001,108.7475015 +1972-06-22,108.790001,109.260002,107.620003,108.68,13410000,108.68,108.5875015 +1972-06-23,108.68,109.330002,107.690002,108.269997,13940000,108.269997,108.49250025 +1972-06-26,108.230003,108.230003,106.68,107.480003,12720000,107.480003,107.65500225 +1972-06-27,107.480003,108.290001,106.699997,107.370003,13750000,107.370003,107.460001 +1972-06-28,107.370003,107.870003,106.489998,107.019997,12140000,107.019997,107.18750025 +1972-06-29,107.019997,107.470001,105.940002,106.82,14610000,106.82,106.8125 +1972-06-30,106.82,107.910004,106.400002,107.139999,12860000,107.139999,107.06750125 +1972-07-03,107.139999,107.949997,106.720001,107.489998,8140000,107.489998,107.32499875 +1972-07-05,107.489998,108.800003,107.139999,108.099998,14710000,108.099998,107.8824995 +1972-07-06,108.279999,110.269997,108.279999,109.040001,19520000,109.040001,108.967499 +1972-07-07,109.040001,109.660004,108.160004,108.690002,12900000,108.690002,108.88750275 +1972-07-10,108.690002,109.160004,107.620003,108.110001,11700000,108.110001,108.3950025 +1972-07-11,108.110001,108.349998,106.870003,107.32,12830000,107.32,107.6625005 +1972-07-12,107.32,108.150002,106.419998,106.889999,16150000,106.889999,107.19499975 +1972-07-13,106.889999,107.300003,105.620003,106.279999,14740000,106.279999,106.522501 +1972-07-14,106.279999,107.580002,105.769997,106.800003,13910000,106.800003,106.60750025 +1972-07-17,106.800003,107.370003,105.550003,105.879997,13170000,105.879997,106.4000015 +1972-07-18,105.879997,106.400002,104.43,105.830002,16820000,105.830002,105.63500025 +1972-07-19,105.830002,107.360001,105.470001,106.139999,17880000,106.139999,106.20000075 +1972-07-20,106.139999,106.68,105.120003,105.809998,15050000,105.809998,105.9375 +1972-07-21,105.809998,107.050003,104.989998,106.660004,14010000,106.660004,106.12750075 +1972-07-24,106.660004,108.669998,106.629997,107.919998,18020000,107.919998,107.46999925 +1972-07-25,107.919998,108.879997,107.059998,107.599998,17180000,107.599998,107.86499775 +1972-07-26,107.599998,108.419998,106.790001,107.529999,14130000,107.529999,107.584999 +1972-07-27,107.529999,108.309998,106.610001,107.279999,13870000,107.279999,107.43249925 +1972-07-28,107.279999,108.029999,106.519997,107.379997,13050000,107.379997,107.302498 +1972-07-31,107.379997,108.059998,106.599998,107.389999,11120000,107.389999,107.357498 +1972-08-01,107.389999,108.849998,107.059998,108.400002,15540000,108.400002,107.92499925 +1972-08-02,108.400002,109.849998,108.120003,109.290001,17920000,109.290001,108.915001 +1972-08-03,109.290001,110.879997,108.900002,110.139999,19970000,110.139999,109.80249975 +1972-08-04,110.139999,111.120003,109.370003,110.43,15700000,110.43,110.26500125 +1972-08-07,110.43,111.379997,109.690002,110.610001,13220000,110.610001,110.5275 +1972-08-08,110.610001,111.32,109.669998,110.690002,14550000,110.690002,110.57250025 +1972-08-09,110.690002,111.57,109.980003,110.860001,15730000,110.860001,110.7750015 +1972-08-10,110.860001,111.68,110.089996,111.050003,15260000,111.050003,110.92 +1972-08-11,111.050003,112.400002,110.519997,111.949997,16570000,111.949997,111.47999975 +1972-08-14,111.949997,113.449997,111.660004,112.550003,18870000,112.550003,112.40250025 +1972-08-15,112.550003,113.040001,111.269997,112.059998,16670000,112.059998,112.22999975 +1972-08-16,112.059998,112.800003,110.870003,111.660004,14950000,111.660004,111.847502 +1972-08-17,111.660004,112.410004,110.720001,111.339996,14360000,111.339996,111.53250125 +1972-08-18,111.339996,112.529999,110.809998,111.760002,16150000,111.760002,111.60999875 +1972-08-21,111.760002,112.739998,110.75,111.720001,14290000,111.720001,111.74250025 +1972-08-22,111.720001,113.160004,111.279999,112.410004,18560000,112.410004,112.142502 +1972-08-23,112.410004,113.269997,111.300003,112.260002,18670000,112.260002,112.3100015 +1972-08-24,112.260002,112.809998,110.620003,111.019997,18280000,111.019997,111.6775 +1972-08-25,111.019997,111.529999,109.779999,110.669998,13840000,110.669998,110.74999825 +1972-08-28,110.669998,111.239998,109.709999,110.230003,10720000,110.230003,110.4624995 +1972-08-29,110.230003,111.019997,109.260002,110.410004,12300000,110.410004,110.2300015 +1972-08-30,110.410004,111.330002,109.900002,110.57,12470000,110.57,110.552502 +1972-08-31,110.57,111.519997,110.080002,111.089996,12340000,111.089996,110.81499875 +1972-09-01,111.089996,112.120003,110.699997,111.510002,11600000,111.510002,111.3549995 +1972-09-05,111.510002,112.080002,110.75,111.230003,10630000,111.230003,111.39250175 +1972-09-06,111.230003,111.379997,110.040001,110.550003,12010000,110.550003,110.800001 +1972-09-07,110.550003,111.059998,109.709999,110.290001,11090000,110.290001,110.40250025 +1972-09-08,110.290001,110.900002,109.669998,110.150002,10980000,110.150002,110.25250075 +1972-09-11,110.150002,110.57,109.010002,109.510002,10710000,109.510002,109.8100015 +1972-09-12,109.510002,109.839996,107.809998,108.470001,13560000,108.470001,108.90749925 +1972-09-13,108.470001,109.360001,107.839996,108.900002,13070000,108.900002,108.6425 +1972-09-14,108.900002,109.639999,108.209999,108.93,12500000,108.93,108.92 +1972-09-15,108.93,109.489998,108.099998,108.809998,11690000,108.809998,108.8324985 +1972-09-18,108.809998,109.220001,107.860001,108.610001,8880000,108.610001,108.62500025 +1972-09-19,108.610001,109.57,108.080002,108.550003,13330000,108.550003,108.7025015 +1972-09-20,108.550003,109.120003,107.839996,108.599998,11980000,108.599998,108.5275 +1972-09-21,108.599998,109.129997,107.75,108.43,11940000,108.43,108.47749875 +1972-09-22,108.43,109.199997,107.720001,108.519997,12570000,108.519997,108.46749875 +1972-09-25,108.519997,109.089996,107.669998,108.050003,10920000,108.050003,108.3324985 +1972-09-26,108.050003,108.970001,107.349998,108.120003,13150000,108.120003,108.12250125 +1972-09-27,108.120003,109.919998,107.790001,109.660004,14620000,109.660004,108.8725015 +1972-09-28,109.660004,110.75,108.75,110.349998,14710000,110.349998,109.8775005 +1972-09-29,110.349998,110.550003,108.050003,110.550003,16250000,110.550003,109.87500175 +1972-10-02,110.550003,110.980003,109.489998,110.160004,12440000,110.160004,110.295002 +1972-10-03,110.160004,110.900002,109.470001,110.300003,13090000,110.300003,110.2075025 +1972-10-04,110.300003,111.349998,109.580002,110.089996,16640000,110.089996,110.32999975 +1972-10-05,110.089996,110.519997,108.489998,108.889999,17730000,108.889999,109.4974975 +1972-10-06,108.889999,110.489998,107.779999,109.620003,16630000,109.620003,109.19499975 +1972-10-09,109.620003,110.440002,109.279999,109.900002,7940000,109.900002,109.8100015 +1972-10-10,109.900002,111.110001,109.32,109.989998,13310000,109.989998,110.08000025 +1972-10-11,109.989998,110.510002,108.769997,109.5,11900000,109.5,109.69249925 +1972-10-12,109.5,109.690002,108.029999,108.599998,13130000,108.599998,108.95499975 +1972-10-13,108.599998,108.879997,107.169998,107.919998,12870000,107.919998,108.14249775 +1972-10-16,107.919998,108.400002,106.379997,106.769997,10940000,106.769997,107.3674985 +1972-10-17,106.769997,108.040001,106.269997,107.5,13410000,107.5,107.14499875 +1972-10-18,107.5,109.110001,107.360001,108.190002,17290000,108.190002,108.040001 +1972-10-19,108.190002,108.809998,107.400002,108.050003,13850000,108.050003,108.11250125 +1972-10-20,108.050003,109.790001,107.589996,109.239998,15740000,109.239998,108.6674995 +1972-10-23,109.510002,111.099998,109.510002,110.349998,14190000,110.349998,110.1175 +1972-10-24,110.349998,111.339996,109.379997,110.809998,15240000,110.809998,110.46999725 +1972-10-25,110.809998,111.559998,109.959999,110.720001,17430000,110.720001,110.762499 +1972-10-26,110.720001,112.260002,110.260002,110.989998,20790000,110.989998,111.05750075 +1972-10-27,110.989998,111.620003,109.989998,110.620003,15470000,110.620003,110.8050005 +1972-10-30,110.620003,111.190002,109.660004,110.589996,11820000,110.589996,110.51500125 +1972-10-31,110.589996,112.050003,110.400002,111.580002,15450000,111.580002,111.15500075 +1972-11-01,111.580002,113.309998,111.32,112.669998,21360000,112.669998,112.2199995 +1972-11-02,112.669998,113.809998,111.959999,113.230003,20690000,113.230003,112.9174995 +1972-11-03,113.230003,114.809998,112.709999,114.220001,22510000,114.220001,113.74250025 +1972-11-06,114.220001,115.169998,112.910004,113.980003,21330000,113.980003,114.0700015 +1972-11-08,113.980003,115.230003,112.769997,113.349998,24620000,113.349998,113.83250025 +1972-11-09,113.349998,114.110001,112.080002,113.5,17040000,113.5,113.26000025 +1972-11-10,113.5,115.150002,112.849998,113.730003,24360000,113.730003,113.80750075 +1972-11-13,113.730003,114.75,112.910004,113.900002,17210000,113.900002,113.82250225 +1972-11-14,113.900002,115.410004,113.360001,114.949997,20200000,114.949997,114.405001 +1972-11-15,114.949997,116.07,113.870003,114.5,23270000,114.5,114.8475 +1972-11-16,114.5,115.57,113.730003,115.129997,19580000,115.129997,114.7325 +1972-11-17,115.129997,116.230003,114.440002,115.489998,20220000,115.489998,115.3225 +1972-11-20,115.489998,116.25,114.57,115.529999,16680000,115.529999,115.45999925 +1972-11-21,115.529999,116.839996,115.040001,116.209999,22110000,116.209999,115.90499875 +1972-11-22,116.209999,117.610001,115.669998,116.900002,24510000,116.900002,116.5975 +1972-11-24,116.900002,117.910004,116.190002,117.269997,15760000,117.269997,117.06750125 +1972-11-27,117.269997,117.550003,115.660004,116.720001,18190000,116.720001,116.80000125 +1972-11-28,116.720001,117.480003,115.779999,116.470001,19210000,116.470001,116.612501 +1972-11-29,116.470001,117.139999,115.559998,116.519997,17380000,116.519997,116.42249875 +1972-11-30,116.519997,117.389999,115.739998,116.669998,19340000,116.669998,116.579998 +1972-12-01,116.669998,118.18,116.290001,117.379997,22570000,117.379997,117.129999 +1972-12-04,117.379997,118.540001,116.989998,117.769997,19730000,117.769997,117.66999825 +1972-12-05,117.769997,118.419998,116.889999,117.580002,17800000,117.580002,117.664999 +1972-12-06,117.580002,118.559998,116.900002,118.010002,18610000,118.010002,117.762501 +1972-12-07,118.010002,119.169998,117.57,118.599998,19320000,118.599998,118.3374995 +1972-12-08,118.599998,119.540001,117.919998,118.860001,18030000,118.860001,118.7299995 +1972-12-11,118.860001,119.779999,118.239998,119.120003,17230000,119.120003,119.00000025 +1972-12-12,119.120003,119.790001,118.089996,118.660004,17040000,118.660004,118.915001 +1972-12-13,118.660004,119.230003,117.769997,118.559998,16540000,118.559998,118.5550005 +1972-12-14,118.559998,119.190002,117.629997,118.239998,17930000,118.239998,118.40499875 +1972-12-15,118.239998,119.25,117.370003,118.260002,18300000,118.260002,118.28000075 +1972-12-18,117.879997,117.879997,115.889999,116.900002,17540000,116.900002,117.13749875 +1972-12-19,116.900002,117.370003,115.690002,116.339996,17000000,116.339996,116.57500075 +1972-12-20,116.339996,117.129997,115.379997,115.949997,18490000,115.949997,116.19999675 +1972-12-21,115.949997,116.599998,114.629997,115.110001,18290000,115.110001,115.57249825 +1972-12-22,115.110001,116.400002,114.779999,115.830002,12540000,115.830002,115.530001 +1972-12-26,115.830002,116.870003,115.540001,116.300003,11120000,116.300003,116.13500225 +1972-12-27,116.300003,117.550003,115.889999,116.93,19100000,116.93,116.66750125 +1972-12-29,116.93,118.769997,116.699997,118.050003,27550000,118.050003,117.61249925 +1973-01-02,118.059998,119.900002,118.059998,119.099998,17090000,119.099998,118.779999 +1973-01-03,119.099998,120.449997,118.690002,119.57,20620000,119.57,119.45249925 +1973-01-04,119.57,120.169998,118.120003,119.400002,20230000,119.400002,119.31500075 +1973-01-05,119.400002,120.709999,118.879997,119.870003,19330000,119.870003,119.71500025 +1973-01-08,119.870003,120.550003,119.040001,119.849998,16840000,119.849998,119.82750125 +1973-01-09,119.849998,120.400002,118.889999,119.730003,16830000,119.730003,119.7175005 +1973-01-10,119.730003,120.440002,118.779999,119.43,20880000,119.43,119.595001 +1973-01-11,119.43,121.739998,119.010002,120.239998,25050000,120.239998,120.1049995 +1973-01-12,120.239998,121.269997,118.690002,119.300003,22230000,119.300003,119.875 +1973-01-15,119.300003,120.82,118.040001,118.440002,21520000,118.440002,119.1500015 +1973-01-16,118.440002,119.169998,117.040001,118.139999,19170000,118.139999,118.1975 +1973-01-17,118.139999,119.349998,117.610001,118.68,17680000,118.68,118.4449995 +1973-01-18,118.68,119.93,118.150002,118.849998,17810000,118.849998,118.9025 +1973-01-19,118.849998,119.449997,117.459999,118.779999,17020000,118.779999,118.63499825 +1973-01-22,118.779999,119.629997,117.720001,118.209999,15570000,118.209999,118.584999 +1973-01-23,118.209999,119,116.839996,118.220001,19060000,118.220001,118.067499 +1973-01-24,118.220001,119.040001,116.089996,116.730003,20870000,116.730003,117.52000025 +1973-01-26,116.730003,117.290001,114.970001,116.449997,21130000,116.449997,116.3600005 +1973-01-29,116.449997,117.18,115.129997,116.010002,14680000,116.010002,116.192499 +1973-01-30,116.010002,117.110001,115.260002,115.830002,15270000,115.830002,116.05250175 +1973-01-31,115.830002,116.839996,115.050003,116.029999,14870000,116.029999,115.9375 +1973-02-01,116.029999,117.010002,114.260002,114.760002,20670000,114.760002,115.51500125 +1973-02-02,114.760002,115.400002,113.449997,114.349998,17470000,114.349998,114.48999975 +1973-02-05,114.349998,115.150002,113.620003,114.230003,14580000,114.230003,114.3375015 +1973-02-06,114.230003,115.330002,113.449997,114.449997,15720000,114.449997,114.36499975 +1973-02-07,114.449997,115.480003,113.239998,113.660004,17960000,113.660004,114.2075005 +1973-02-08,113.660004,114.050003,111.849998,113.160004,18440000,113.160004,113.18000225 +1973-02-09,113.160004,115.199997,113.080002,114.68,19260000,114.68,114.03000075 +1973-02-12,114.690002,116.660004,114.690002,116.059998,16130000,116.059998,115.5250015 +1973-02-13,116.089996,118.980003,116.089996,116.779999,25320000,116.779999,116.9849985 +1973-02-14,116.779999,116.919998,114.519997,115.099998,16520000,115.099998,115.829998 +1973-02-15,115.099998,115.68,113.699997,114.449997,13940000,114.449997,114.732498 +1973-02-16,114.449997,115.470001,113.730003,114.980003,13320000,114.980003,114.657501 +1973-02-20,114.980003,116.260002,114.57,115.400002,14020000,115.400002,115.30250175 +1973-02-21,115.400002,116.010002,114.129997,114.690002,14880000,114.690002,115.05750075 +1973-02-22,114.690002,115.199997,113.440002,114.440002,14570000,114.440002,114.44250075 +1973-02-23,114.440002,114.669998,112.769997,113.160004,15450000,113.160004,113.76000025 +1973-02-26,113.160004,113.260002,111.150002,112.190002,15860000,112.190002,112.4400025 +1973-02-27,112.190002,112.900002,110.5,110.900002,16130000,110.900002,111.6225015 +1973-02-28,110.900002,112.209999,109.800003,111.68,17950000,111.68,111.147501 +1973-03-01,111.68,112.980003,110.68,111.050003,18210000,111.050003,111.5975015 +1973-03-02,111.050003,112.620003,109.449997,112.279999,17710000,112.279999,111.3500005 +1973-03-05,112.279999,113.43,111.330002,112.68,13720000,112.68,112.43000025 +1973-03-06,112.68,114.709999,112.57,114.099998,17710000,114.099998,113.51499925 +1973-03-07,114.099998,115.120003,112.830002,114.449997,19310000,114.449997,114.125 +1973-03-08,114.449997,115.230003,113.57,114.230003,15100000,114.230003,114.37000075 +1973-03-09,114.230003,114.550003,112.93,113.790001,14070000,113.790001,113.87500175 +1973-03-12,113.790001,114.800003,113.25,113.860001,13810000,113.860001,113.92500125 +1973-03-13,113.860001,115.050003,113.32,114.480003,14210000,114.480003,114.17750175 +1973-03-14,114.480003,115.610001,113.970001,114.980003,14460000,114.980003,114.760002 +1973-03-15,114.980003,115.470001,113.769997,114.120003,14450000,114.120003,114.585001 +1973-03-16,114.120003,114.620003,112.839996,113.540001,15130000,113.540001,113.78000075 +1973-03-19,113.5,113.5,111.650002,112.169998,12460000,112.169998,112.705 +1973-03-20,112.169998,112.68,111.019997,111.949997,13250000,111.949997,111.954998 +1973-03-21,111.949997,112.809998,110.169998,110.489998,16080000,110.489998,111.35499775 +1973-03-22,110.389999,110.389999,108.190002,108.839996,17130000,108.839996,109.452499 +1973-03-23,108.839996,109.970001,107.410004,108.879997,18470000,108.879997,108.7749995 +1973-03-26,108.879997,110.400002,108.290001,109.839996,14980000,109.839996,109.352499 +1973-03-27,109.949997,112.07,109.949997,111.559998,17500000,111.559998,110.882498 +1973-03-28,111.559998,112.470001,110.540001,111.620003,15850000,111.620003,111.54750075 +1973-03-29,111.620003,113.220001,111.07,112.709999,16050000,112.709999,112.15500075 +1973-03-30,112.709999,112.870003,110.889999,111.519997,13740000,111.519997,111.9974995 +1973-04-02,111.519997,111.699997,109.68,110.18,10640000,110.18,110.7699985 +1973-04-03,110.18,110.349998,108.470001,109.239998,12910000,109.239998,109.55999925 +1973-04-04,109.239998,109.959999,108.099998,108.769997,11890000,108.769997,109.017498 +1973-04-05,108.769997,109.150002,107.440002,108.519997,12750000,108.519997,108.4699995 +1973-04-06,108.519997,110.040001,108.220001,109.279999,13890000,109.279999,109.0149995 +1973-04-09,109.279999,111.239998,108.739998,110.860001,13740000,110.860001,110.029999 +1973-04-10,110.919998,112.849998,110.919998,112.209999,16770000,112.209999,111.72499825 +1973-04-11,112.209999,113.269997,111.209999,112.68,14890000,112.68,112.34249875 +1973-04-12,112.68,113.650002,111.830002,112.580002,16360000,112.580002,112.6850015 +1973-04-13,112.580002,112.910004,111.230003,112.080002,14390000,112.080002,112.20000275 +1973-04-16,112.080002,112.610001,110.910004,111.440002,11350000,111.440002,111.76000225 +1973-04-17,111.440002,111.809998,110.190002,110.940002,12830000,110.940002,111.095001 +1973-04-18,110.940002,112.029999,109.989998,111.540001,13890000,111.540001,111.125 +1973-04-19,111.540001,112.93,111.059998,112.169998,14560000,112.169998,111.92499925 +1973-04-23,112.169998,112.660004,110.910004,111.57,12580000,111.57,111.8275015 +1973-04-24,111.57,111.889999,109.639999,109.989998,13830000,109.989998,110.772499 +1973-04-25,109.82,109.82,107.790001,108.339996,15960000,108.339996,108.94249925 +1973-04-26,108.339996,109.660004,107.139999,108.889999,16210000,108.889999,108.5074995 +1973-04-27,108.889999,109.279999,106.760002,107.230003,13730000,107.230003,108.04000075 +1973-04-30,107.230003,107.900002,105.440002,106.970001,14820000,106.970001,106.885002 +1973-05-01,106.970001,108,105.339996,107.099998,15380000,107.099998,106.85249875 +1973-05-02,107.099998,109.059998,106.949997,108.43,14380000,108.43,107.88499825 +1973-05-03,108.43,110.639999,106.809998,110.220001,17760000,110.220001,109.0249995 +1973-05-04,110.220001,111.989998,109.889999,111,19510000,111,110.7749995 +1973-05-07,111,111.379997,109.68,110.529999,12500000,110.529999,110.647499 +1973-05-08,110.529999,111.720001,109.459999,111.25,13730000,111.25,110.73999975 +1973-05-09,111.25,112.25,109.970001,110.440002,16050000,110.440002,110.97750075 +1973-05-10,110.440002,110.860001,108.860001,109.540001,13520000,109.540001,109.92500125 +1973-05-11,109.489998,109.489998,107.699997,108.169998,12980000,108.169998,108.71249775 +1973-05-14,107.739998,107.739998,105.519997,105.900002,13520000,105.900002,106.72499875 +1973-05-15,105.900002,107.160004,104.120003,106.57,18530000,106.57,105.93750225 +1973-05-16,106.57,107.610001,105.489998,106.43,13800000,106.43,106.52499975 +1973-05-17,106.43,106.82,105.150002,105.559998,13060000,105.559998,105.99 +1973-05-18,105.410004,105.410004,103.18,103.860001,17080000,103.860001,104.46500225 +1973-05-21,103.769997,103.769997,101.360001,102.730003,20690000,102.730003,102.9074995 +1973-05-22,102.730003,105.040001,102.580002,103.580002,18020000,103.580002,103.482502 +1973-05-23,103.580002,105.099998,102.82,104.07,14950000,104.07,103.8925 +1973-05-24,104.07,107.440002,103.589996,107.139999,17310000,107.139999,105.55999925 +1973-05-25,107.139999,108.860001,106.080002,107.940002,19270000,107.940002,107.505001 +1973-05-29,107.940002,108.580002,106.769997,107.510002,11300000,107.510002,107.70000075 +1973-05-30,107.510002,107.639999,105.480003,105.910004,11730000,105.910004,106.635002 +1973-05-31,105.910004,106.300003,104.349998,104.949997,12190000,104.949997,105.3775005 +1973-06-01,104.949997,105.040001,103.309998,103.93,10410000,103.93,104.307499 +1973-06-04,103.93,103.980003,102.330002,102.970001,11230000,102.970001,103.3025015 +1973-06-05,102.970001,105.269997,102.610001,104.620003,14080000,104.620003,103.8675005 +1973-06-06,104.620003,105.779999,103.599998,104.309998,13080000,104.309998,104.5774995 +1973-06-07,104.309998,106.389999,104.190002,105.839996,14160000,105.839996,105.18249875 +1973-06-08,105.839996,107.75,105.599998,107.029999,14050000,107.029999,106.55499825 +1973-06-11,107.029999,107.790001,106.110001,106.699997,9940000,106.699997,106.9074995 +1973-06-12,106.699997,108.779999,106.400002,108.290001,13840000,108.290001,107.54249975 +1973-06-13,108.290001,109.519997,107.080002,107.599998,15700000,107.599998,108.1224995 +1973-06-14,107.599998,108.269997,105.830002,106.400002,13210000,106.400002,107.02499975 +1973-06-15,106.209999,106.209999,104.370003,105.099998,11970000,105.099998,105.47249975 +1973-06-18,104.959999,104.959999,103.080002,103.599998,11460000,103.599998,104.1499995 +1973-06-19,103.599998,104.959999,102.459999,103.989998,12970000,103.989998,103.7524985 +1973-06-20,103.989998,105.129997,103.510002,104.440002,10600000,104.440002,104.26749975 +1973-06-21,104.440002,104.769997,102.839996,103.209999,11630000,103.209999,103.8149985 +1973-06-22,103.209999,105.660004,103.07,103.699997,18470000,103.699997,103.91 +1973-06-25,103.639999,103.639999,101.709999,102.25,11670000,102.25,102.80999925 +1973-06-26,102.25,103.779999,101.449997,103.300003,14040000,103.300003,102.69499975 +1973-06-27,103.300003,104.230003,102.290001,103.620003,12660000,103.620003,103.3600025 +1973-06-28,103.620003,105.169998,103.18,104.690002,12760000,104.690002,104.16500075 +1973-06-29,104.690002,105.300003,103.68,104.260002,10770000,104.260002,104.48250175 +1973-07-02,104.099998,104.099998,102.440002,102.900002,9830000,102.900002,103.385 +1973-07-03,102.900002,103.019997,101.139999,101.870003,10560000,101.870003,102.23250025 +1973-07-05,101.870003,102.480003,100.800003,101.779999,10500000,101.779999,101.732502 +1973-07-06,101.779999,102.220001,100.669998,101.279999,9980000,101.279999,101.48749925 +1973-07-09,101.279999,102.449997,100.440002,102.139999,11560000,102.139999,101.57749925 +1973-07-10,102.260002,104.199997,102.260002,103.519997,15090000,103.519997,103.0599995 +1973-07-11,103.639999,106.209999,103.639999,105.800003,18730000,105.800003,104.8225 +1973-07-12,105.800003,106.620003,104.379997,105.5,16400000,105.5,105.57500075 +1973-07-13,105.5,105.800003,103.660004,104.089996,11390000,104.089996,104.76250075 +1973-07-16,104.089996,106.010002,103.419998,105.669998,12920000,105.669998,104.7974985 +1973-07-17,105.669998,107.279999,104.989998,105.720001,18750000,105.720001,105.914999 +1973-07-18,105.720001,107.050003,104.730003,106.349998,17020000,106.349998,105.96250125 +1973-07-19,106.349998,107.580002,105.059998,106.550003,18650000,106.550003,106.38500025 +1973-07-20,106.550003,108.019997,105.949997,107.139999,16300000,107.139999,106.914999 +1973-07-23,107.139999,108.419998,106.540001,107.519997,15580000,107.519997,107.40499875 +1973-07-24,107.519997,108.629997,106.309998,108.139999,16280000,108.139999,107.64999775 +1973-07-25,108.139999,110.760002,107.919998,109.639999,22220000,109.639999,109.1149995 +1973-07-26,109.639999,111.040001,108.510002,109.849998,18410000,109.849998,109.76 +1973-07-27,109.849998,110.489998,108.699997,109.589996,12910000,109.589996,109.65749725 +1973-07-30,109.589996,110.120003,108.239998,109.25,11170000,109.25,109.29999925 +1973-07-31,109.25,110.089996,107.889999,108.220001,13530000,108.220001,108.862499 +1973-08-01,108.169998,108.169998,106.290001,106.830002,13530000,106.830002,107.36499975 +1973-08-02,106.830002,107.379997,105.510002,106.669998,16080000,106.669998,106.59749975 +1973-08-03,106.669998,107.169998,105.68,106.489998,9940000,106.489998,106.5024985 +1973-08-06,106.489998,107.540001,105.449997,106.730003,12320000,106.730003,106.55249975 +1973-08-07,106.730003,107.57,105.870003,106.550003,13510000,106.550003,106.68000225 +1973-08-08,106.550003,106.730003,105.040001,105.550003,12440000,105.550003,105.9675025 +1973-08-09,105.550003,106.650002,104.889999,105.610001,12880000,105.610001,105.67500125 +1973-08-10,105.610001,106.029999,104.209999,104.769997,10870000,104.769997,105.154999 +1973-08-13,104.769997,104.830002,103.129997,103.709999,11330000,103.709999,104.10999875 +1973-08-14,103.709999,104.290001,102.339996,102.709999,11740000,102.709999,103.26249875 +1973-08-15,102.709999,103.790001,101.919998,103.010002,12040000,103.010002,102.8575 +1973-08-16,103.010002,103.970001,101.849998,102.290001,12990000,102.290001,102.7800005 +1973-08-17,102.290001,102.980003,101.379997,102.309998,11110000,102.309998,102.23999975 +1973-08-20,102.309998,102.540001,101.110001,101.610001,8970000,101.610001,101.89250025 +1973-08-21,101.610001,102.099998,100.510002,100.889999,11480000,100.889999,101.2775 +1973-08-22,100.889999,101.389999,99.739998,100.529999,10770000,100.529999,100.63749875 +1973-08-23,100.620003,102.5,100.620003,101.910004,11390000,101.910004,101.4125025 +1973-08-24,101.910004,102.650002,100.879997,101.620003,11200000,101.620003,101.7650015 +1973-08-27,101.620003,102.82,101.089996,102.419998,9740000,102.419998,101.98749925 +1973-08-28,102.419998,103.660004,102.059998,103.019997,11810000,103.019997,102.78999925 +1973-08-29,103.019997,104.919998,102.690002,104.029999,15690000,104.029999,103.664999 +1973-08-30,104.029999,104.839996,103.290001,103.879997,12100000,103.879997,104.00999825 +1973-08-31,103.879997,104.720001,103.150002,104.25,10530000,104.25,104 +1973-09-04,104.25,105.349998,103.599998,104.510002,14210000,104.510002,104.4274995 +1973-09-05,104.510002,105.330002,103.599998,104.639999,14580000,104.639999,104.52000025 +1973-09-06,104.639999,105.949997,104.050003,105.150002,15670000,105.150002,104.94750025 +1973-09-07,105.150002,105.870003,104.040001,104.760002,14930000,104.760002,104.955002 +1973-09-10,104.760002,105.120003,103.330002,103.849998,11620000,103.849998,104.26500125 +1973-09-11,103.849998,104.089996,102.129997,103.220001,12690000,103.220001,103.322498 +1973-09-12,103.220001,103.980003,102.150002,103.059998,12040000,103.059998,103.102501 +1973-09-13,103.059998,104.089996,102.370003,103.360001,11670000,103.360001,103.2199995 +1973-09-14,103.360001,104.75,102.660004,104.440002,13760000,104.440002,103.80250175 +1973-09-17,104.440002,105.410004,103.209999,104.150002,15100000,104.150002,104.30250175 +1973-09-18,104.150002,104.620003,102.410004,103.769997,16400000,103.769997,103.7375015 +1973-09-19,103.800003,106.43,103.800003,105.879997,24570000,105.879997,104.97750075 +1973-09-20,105.879997,107.550003,105.32,106.760002,25960000,106.760002,106.3775005 +1973-09-21,106.760002,108.019997,105.43,107.199997,23760000,107.199997,106.852499 +1973-09-24,107.199997,108.360001,106.209999,107.360001,19490000,107.360001,107.2824995 +1973-09-25,107.360001,108.790001,106.5,108.050003,21530000,108.050003,107.67500125 +1973-09-26,108.050003,109.610001,107.43,108.830002,21130000,108.830002,108.4800015 +1973-09-27,108.830002,110.449997,108.019997,109.080002,23660000,109.080002,109.0949995 +1973-09-28,109.080002,109.419998,107.480003,108.43,16300000,108.43,108.60250075 +1973-10-01,108.43,108.980003,107.080002,108.209999,15830000,108.209999,108.175001 +1973-10-02,108.209999,109.459999,107.480003,108.790001,20770000,108.790001,108.4850005 +1973-10-03,108.790001,109.949997,107.739998,108.779999,22040000,108.779999,108.81499875 +1973-10-04,108.779999,109.529999,107.300003,108.410004,19730000,108.410004,108.50500125 +1973-10-05,108.410004,110.459999,107.760002,109.849998,18820000,109.849998,109.12000075 +1973-10-08,109.849998,110.93,108.019997,110.230003,18990000,110.230003,109.7574995 +1973-10-09,110.230003,111.190002,109.050003,110.129997,19440000,110.129997,110.15000125 +1973-10-10,110.129997,111.309998,108.510002,109.220001,19010000,109.220001,109.7924995 +1973-10-11,109.220001,111.769997,108.959999,111.089996,20740000,111.089996,110.25999825 +1973-10-12,111.089996,112.82,110.519997,111.440002,22730000,111.440002,111.46749875 +1973-10-15,111.32,111.32,109.290001,110.050003,16160000,110.050003,110.495001 +1973-10-16,110.050003,110.800003,108.5,110.190002,18780000,110.190002,109.885002 +1973-10-17,110.190002,111.410004,109.190002,109.970001,18600000,109.970001,110.19000225 +1973-10-18,109.970001,111.43,108.970001,110.010002,19210000,110.010002,110.095001 +1973-10-19,110.010002,111.559998,109.300003,110.220001,17880000,110.220001,110.272501 +1973-10-22,110.220001,110.559998,108.18,109.160004,14290000,109.160004,109.53000075 +1973-10-23,109.160004,110.910004,107.400002,109.75,17230000,109.75,109.3050025 +1973-10-24,109.75,110.980003,109.029999,110.269997,15840000,110.269997,110.00749975 +1973-10-25,110.269997,111.330002,108.849998,110.5,15580000,110.5,110.23749925 +1973-10-26,110.5,112.309998,110.080002,111.379997,17800000,111.379997,111.06749925 +1973-10-29,111.379997,112.559998,110.519997,111.150002,17960000,111.150002,111.4024985 +1973-10-30,111.150002,111.300003,108.949997,109.330002,17580000,109.330002,110.182501 +1973-10-31,109.330002,109.82,107.639999,108.290001,17890000,108.290001,108.7700005 +1973-11-01,108.290001,109.199997,106.879997,107.690002,16920000,107.690002,108.01499925 +1973-11-02,107.690002,108.349998,106.330002,107.07,16340000,107.07,107.3600005 +1973-11-05,106.970001,106.970001,104.870003,105.519997,17150000,105.519997,106.0825005 +1973-11-06,105.519997,107,104.519997,104.959999,16430000,104.959999,105.49999825 +1973-11-07,104.959999,106.720001,104.529999,105.800003,16570000,105.800003,105.5025005 +1973-11-08,106.099998,108.449997,106.099998,107.019997,19650000,107.019997,106.9174975 +1973-11-09,107.019997,107.269997,104.769997,105.300003,17320000,105.300003,106.0899985 +1973-11-12,105.300003,105.75,103.120003,104.440002,19250000,104.440002,104.652502 +1973-11-13,104.440002,105.419998,102.910004,104.360001,20310000,104.360001,104.28250125 +1973-11-14,104.360001,105.25,101.870003,102.449997,22710000,102.449997,103.48250025 +1973-11-15,102.449997,103.849998,100.690002,102.43,24530000,102.43,102.35499925 +1973-11-16,102.43,105.410004,101.769997,103.879997,22510000,103.879997,103.3724995 +1973-11-19,103.650002,103.650002,100.370003,100.709999,16700000,100.709999,102.0950015 +1973-11-20,100.650002,100.650002,97.639999,98.660004,23960000,98.660004,99.40000175 +1973-11-21,98.660004,101.330002,97.870003,99.760002,24260000,99.760002,99.40500275 +1973-11-23,99.760002,100.489998,98.589996,99.440002,11470000,99.440002,99.5699995 +1973-11-26,98.639999,98.639999,95.790001,96.580002,19830000,96.580002,97.41250025 +1973-11-27,96.580002,97.699997,94.879997,95.699997,19750000,95.699997,96.21499825 +1973-11-28,95.699997,98.400002,95.220001,97.650002,19990000,97.650002,96.7425005 +1973-11-29,97.650002,98.720001,96.010002,97.309998,18870000,97.309998,97.42250075 +1973-11-30,97.309998,97.550003,95.400002,95.959999,15380000,95.959999,96.5550005 +1973-12-03,95.830002,95.830002,92.919998,93.900002,17900000,93.900002,94.620001 +1973-12-04,93.900002,95.230003,92.599998,93.589996,19030000,93.589996,93.82999975 +1973-12-05,93.589996,93.93,91.550003,92.160004,19180000,92.160004,92.80750075 +1973-12-06,92.160004,94.889999,91.68,94.419998,23260000,94.419998,93.28750025 +1973-12-07,94.489998,97.580002,94.489998,96.510002,23230000,96.510002,95.7675 +1973-12-10,96.510002,98.580002,95.440002,97.949997,18590000,97.949997,97.12000075 +1973-12-11,97.949997,99.089996,95.620003,96.040001,20100000,96.040001,97.17499925 +1973-12-12,95.519997,95.519997,92.900002,93.57,18190000,93.57,94.377499 +1973-12-13,93.57,94.68,91.639999,92.379997,18130000,92.379997,93.067499 +1973-12-14,92.379997,94.529999,91.050003,93.290001,20000000,93.290001,92.8125 +1973-12-17,93.290001,94,91.870003,92.75,12930000,92.75,92.977501 +1973-12-18,92.75,95.410004,92.18,94.739998,19490000,94.739998,93.7700005 +1973-12-19,94.739998,96.830002,93.809998,94.82,20670000,94.82,95.0499995 +1973-12-20,94.82,96.260002,93.510002,94.550003,17340000,94.550003,94.78500175 +1973-12-21,94.550003,95.110001,92.699997,93.540001,18680000,93.540001,93.9750005 +1973-12-24,93.540001,93.769997,91.68,92.900002,11540000,92.900002,92.9725 +1973-12-26,93.870003,96.519997,93.870003,95.739998,18620000,95.739998,95.00000025 +1973-12-27,96,98.529999,96,97.739998,22720000,97.739998,97.06749925 +1973-12-28,97.739998,98.760002,96.410004,97.540001,21310000,97.540001,97.61250125 +1973-12-31,97.540001,98.300003,95.949997,97.550003,23470000,97.550003,97.335001 +1974-01-02,97.550003,98.379997,96.25,97.68,12060000,97.68,97.465 +1974-01-03,98.019997,100.940002,98.019997,99.800003,24850000,99.800003,99.19499975 +1974-01-04,99.800003,100.699997,97.699997,98.900002,21700000,98.900002,99.27499975 +1974-01-07,98.900002,99.309998,96.860001,98.07,19070000,98.07,98.28500025 +1974-01-08,98.07,98.260002,95.580002,96.120003,18080000,96.120003,97.00750175 +1974-01-09,95.400002,95.400002,92.629997,93.419998,18070000,93.419998,94.21249975 +1974-01-10,93.419998,94.629997,91.620003,92.389999,16120000,92.389999,93.01499925 +1974-01-11,92.389999,94.57,91.75,93.660004,15140000,93.660004,93.09250075 +1974-01-14,93.660004,95.239998,92.349998,93.419998,14610000,93.419998,93.6674995 +1974-01-15,93.419998,95.260002,92.839996,94.230003,13250000,94.230003,93.93749975 +1974-01-16,94.230003,96.199997,93.779999,95.669998,14930000,95.669998,94.96999925 +1974-01-17,95.669998,98.349998,95.669998,97.300003,21040000,97.300003,96.74749925 +1974-01-18,97.300003,97.629997,95,95.559998,16470000,95.559998,96.3724995 +1974-01-21,95.559998,95.959999,93.230003,95.400002,15630000,95.400002,95.0375005 +1974-01-22,95.400002,97.410004,94.919998,96.550003,17330000,96.550003,96.07000175 +1974-01-23,96.550003,98.110001,95.879997,97.07,16890000,97.07,96.90250025 +1974-01-24,97.07,97.75,95.489998,96.82,15980000,96.82,96.7824995 +1974-01-25,96.82,97.639999,95.68,96.629997,14860000,96.629997,96.692499 +1974-01-28,96.629997,97.32,95.370003,96.089996,13410000,96.089996,96.352499 +1974-01-29,96.089996,96.809998,94.970001,96.010002,12850000,96.010002,95.96999925 +1974-01-30,96.019997,97.900002,96.019997,97.059998,16790000,97.059998,96.7499985 +1974-01-31,97.059998,98.059998,96.110001,96.57,14020000,96.57,96.94999925 +1974-02-01,96.57,96.629997,94.660004,95.32,12480000,95.32,95.79500025 +1974-02-04,94.889999,94.889999,92.739998,93.290001,14380000,93.290001,93.95249925 +1974-02-05,93.290001,94.169998,92.260002,93,12820000,93,93.18000025 +1974-02-06,93,94.089996,92.370003,93.260002,11610000,93.260002,93.18000025 +1974-02-07,93.260002,94.089996,92.43,93.300003,11750000,93.300003,93.27000025 +1974-02-08,93.300003,93.790001,91.870003,92.330002,12990000,92.330002,92.82250225 +1974-02-11,92.330002,92.540001,90.260002,90.660004,12930000,90.660004,91.44750225 +1974-02-12,90.660004,91.599998,89.529999,90.940002,12920000,90.940002,90.68250075 +1974-02-13,90.940002,92.129997,90.370003,90.980003,10990000,90.980003,91.10500125 +1974-02-14,90.980003,91.889999,90.169998,90.949997,12230000,90.949997,90.99749925 +1974-02-15,90.949997,92.980003,90.620003,92.269997,12640000,92.269997,91.705 +1974-02-19,92.269997,94.440002,91.68,92.120003,15940000,92.120003,92.6275005 +1974-02-20,92.120003,93.919998,91.339996,93.440002,11670000,93.440002,92.70499975 +1974-02-21,93.440002,95.190002,93.199997,94.709999,13930000,94.709999,94.135 +1974-02-22,94.709999,96.190002,94.080002,95.389999,16360000,95.389999,95.0925005 +1974-02-25,95.389999,95.959999,94.239998,95.029999,12900000,95.029999,95.15499875 +1974-02-26,95.029999,96.379997,94.199997,96,15860000,96,95.40249825 +1974-02-27,96,97.43,95.489998,96.400002,18730000,96.400002,96.33 +1974-02-28,96.400002,96.980003,95.199997,96.220001,13680000,96.220001,96.20000075 +1974-03-01,96.220001,96.400002,94.809998,95.529999,12880000,95.529999,95.74 +1974-03-04,95.529999,95.949997,94.190002,95.529999,12270000,95.529999,95.29999925 +1974-03-05,95.980003,98.169998,95.980003,97.32,21980000,97.32,96.862501 +1974-03-06,97.32,98.57,96.540001,97.980003,19140000,97.980003,97.602501 +1974-03-07,97.980003,98.199997,96.370003,96.940002,14500000,96.940002,97.37250125 +1974-03-08,96.940002,98.279999,95.769997,97.779999,16210000,97.779999,97.19249925 +1974-03-11,97.779999,99.400002,96.379997,98.879997,18470000,98.879997,98.10999875 +1974-03-12,98.879997,100.019997,97.970001,99.150002,17250000,99.150002,99.00499925 +1974-03-13,99.150002,100.730003,98.720001,99.739998,16820000,99.739998,99.585001 +1974-03-14,99.739998,101.050003,98.800003,99.650002,19770000,99.650002,99.8100015 +1974-03-15,99.650002,99.989998,98.220001,99.279999,14500000,99.279999,99.285 +1974-03-18,99.279999,99.709999,97.620003,98.050003,14010000,98.050003,98.665001 +1974-03-19,98.050003,98.199997,96.629997,97.230003,12800000,97.230003,97.5275 +1974-03-20,97.230003,98.220001,96.669998,97.57,12960000,97.57,97.4225005 +1974-03-21,97.57,98.589996,96.82,97.339996,12950000,97.339996,97.579998 +1974-03-22,97.339996,98.040001,96.349998,97.269997,11930000,97.269997,97.249998 +1974-03-25,97.269997,98.019997,95.690002,97.639999,10540000,97.639999,97.15499875 +1974-03-26,97.639999,98.660004,97.110001,97.949997,11840000,97.949997,97.84000025 +1974-03-27,97.949997,98.260002,96.32,96.589996,11690000,96.589996,97.27999875 +1974-03-28,96.199997,96.199997,94.360001,94.82,14940000,94.82,95.39499875 +1974-03-29,94.82,95.120003,93.440002,93.980003,12150000,93.980003,94.340002 +1974-04-01,93.980003,94.68,92.82,93.25,11470000,93.25,93.68250075 +1974-04-02,93.25,94.150002,92.589996,93.349998,12010000,93.349998,93.334999 +1974-04-03,93.349998,94.699997,92.940002,94.330002,11500000,94.330002,93.82999975 +1974-04-04,94.330002,95.139999,93.550003,94.330002,11650000,94.330002,94.3375015 +1974-04-05,94.239998,94.239998,92.550003,93.010002,11670000,93.010002,93.51000025 +1974-04-08,93,93,91.5,92.029999,10740000,92.029999,92.38249975 +1974-04-09,92.029999,93.279999,91.610001,92.610001,11330000,92.610001,92.3825 +1974-04-10,92.610001,93.519997,91.889999,92.400002,11160000,92.400002,92.60499975 +1974-04-11,92.400002,92.919998,91.550003,92.120003,9970000,92.120003,92.2475015 +1974-04-15,92.120003,92.940002,91.489998,92.050003,10130000,92.050003,92.1500015 +1974-04-16,92.050003,94.059998,92.050003,93.660004,14530000,93.660004,92.955002 +1974-04-17,93.660004,95.040001,93.120003,94.360001,14020000,94.360001,94.04500225 +1974-04-18,94.360001,95.419998,93.75,94.779999,12470000,94.779999,94.5774995 +1974-04-19,94.769997,94.769997,93.199997,93.75,10710000,93.75,94.12249775 +1974-04-22,93.75,94.120003,92.709999,93.379997,10520000,93.379997,93.48999975 +1974-04-23,93.379997,93.510002,91.529999,91.809998,14110000,91.809998,92.557499 +1974-04-24,91.809998,91.82,89.910004,90.300003,16010000,90.300003,90.96000125 +1974-04-25,90.300003,90.529999,88.620003,89.57,15870000,89.57,89.75500125 +1974-04-26,89.57,91.099998,89.059998,90.18,13250000,90.18,89.977499 +1974-04-29,90.18,90.779999,89.019997,90,10170000,90,89.994999 +1974-04-30,90,91.089996,89.379997,90.309998,10980000,90.309998,90.19499775 +1974-05-01,90.309998,93.029999,89.82,92.220001,15120000,92.220001,91.3449995 +1974-05-02,92.220001,93.589996,91.459999,92.089996,13620000,92.089996,92.339998 +1974-05-03,92.089996,92.269997,90.589996,91.290001,11080000,91.290001,91.5599975 +1974-05-06,91.290001,91.599998,90.129997,91.120003,9450000,91.120003,91.03499975 +1974-05-07,91.120003,92.360001,90.690002,91.459999,10710000,91.459999,91.40750125 +1974-05-08,91.459999,92.339996,90.709999,91.639999,11850000,91.639999,91.53749825 +1974-05-09,91.639999,93.489998,91.269997,92.959999,14710000,92.959999,92.33999825 +1974-05-10,92.959999,93.57,91.029999,91.470001,15270000,91.470001,92.25749975 +1974-05-13,91.470001,91.720001,89.910004,90.660004,11290000,90.660004,90.9400025 +1974-05-14,90.660004,91.68,90.050003,90.690002,10880000,90.690002,90.77000225 +1974-05-15,90.690002,91.220001,89.650002,90.449997,11240000,90.449997,90.5025005 +1974-05-16,90.449997,91.309998,89.360001,89.720001,12090000,89.720001,90.20999925 +1974-05-17,89.529999,89.529999,87.669998,88.209999,13870000,88.209999,88.73499875 +1974-05-20,88.209999,89.089996,87.190002,87.860001,10550000,87.860001,88.0874995 +1974-05-21,87.860001,88.980003,87.190002,87.910004,12190000,87.910004,87.9850025 +1974-05-22,87.910004,88.790001,86.720001,87.089996,15450000,87.089996,87.6275005 +1974-05-23,87.089996,87.980003,86.120003,87.290001,14770000,87.290001,87.12000075 +1974-05-24,87.290001,89.269997,87.199997,88.580002,13740000,88.580002,88.08499925 +1974-05-28,88.580002,89.370003,87.690002,88.370003,10580000,88.370003,88.5025025 +1974-05-29,88.370003,88.839996,86.519997,86.889999,12300000,86.889999,87.65499875 +1974-05-30,86.889999,88.089996,85.870003,87.43,13580000,87.43,87.0699995 +1974-05-31,87.43,88.019997,86.190002,87.279999,10810000,87.279999,87.2299995 +1974-06-03,87.279999,89.400002,86.779999,89.099998,12490000,89.099998,88.1399995 +1974-06-04,89.099998,91.129997,89.089996,90.139999,16040000,90.139999,89.8649975 +1974-06-05,90.139999,91.419998,89.040001,90.309998,13680000,90.309998,90.227499 +1974-06-06,90.309998,92.309998,89.709999,91.959999,13360000,91.959999,91.0724985 +1974-06-07,91.959999,93.760002,91.739998,92.550003,19020000,92.550003,92.5025005 +1974-06-10,92.550003,93.639999,91.529999,93.099998,13540000,93.099998,92.70499975 +1974-06-11,93.099998,93.57,91.760002,92.279999,12380000,92.279999,92.67749975 +1974-06-12,92.279999,92.610001,90.889999,92.059998,11150000,92.059998,91.95999925 +1974-06-13,92.059998,93.330002,91.480003,92.339996,11540000,92.339996,92.30249975 +1974-06-14,92.230003,92.230003,90.730003,91.300003,10030000,91.300003,91.622503 +1974-06-17,91.300003,91.339996,89.629997,90.040001,9680000,90.040001,90.57749925 +1974-06-18,90.040001,90.529999,88.919998,89.449997,10110000,89.449997,89.73499875 +1974-06-19,89.449997,89.800003,88.389999,88.839996,10550000,88.839996,89.11999875 +1974-06-20,88.839996,89.349998,87.800003,88.209999,11990000,88.209999,88.549999 +1974-06-21,88.209999,88.309998,86.769997,87.459999,11830000,87.459999,87.68749825 +1974-06-24,87.459999,88.379997,86.699997,87.690002,9960000,87.690002,87.55749875 +1974-06-25,87.690002,89.480003,87.669998,88.980003,11920000,88.980003,88.4550015 +1974-06-26,88.980003,89.120003,87.300003,87.610001,11410000,87.610001,88.2525025 +1974-06-27,87.610001,87.610001,85.879997,86.309998,12650000,86.309998,86.85249925 +1974-06-28,86.309998,86.779999,85.129997,86,12010000,86,86.0549985 +1974-07-01,86,86.889999,85.32,86.019997,10270000,86.019997,86.057499 +1974-07-02,86.019997,86.260002,83.980003,84.300003,13460000,84.300003,85.14000125 +1974-07-03,84.300003,85.150002,83.459999,84.25,13430000,84.25,84.290001 +1974-07-05,84.25,84.449997,83.169998,83.660004,7400000,83.660004,83.88249975 +1974-07-08,83.129997,83.129997,80.480003,81.089996,15510000,81.089996,81.95749825 +1974-07-09,81.089996,82.5,80.349998,81.480003,15580000,81.480003,81.35499925 +1974-07-10,81.480003,82.220001,79.739998,79.989998,13490000,79.989998,80.8575 +1974-07-11,79.989998,81.080002,79.080002,79.889999,14640000,79.889999,80.01000025 +1974-07-12,80.970001,83.650002,80.970001,83.150002,17770000,83.150002,82.1850015 +1974-07-15,83.150002,84.889999,82.650002,83.779999,13560000,83.779999,83.6175005 +1974-07-16,83.779999,83.849998,82.139999,82.809998,9920000,82.809998,83.1449985 +1974-07-17,82.809998,84.129997,81.699997,83.699997,11320000,83.699997,83.08499725 +1974-07-18,83.699997,85.389999,83.129997,83.779999,13980000,83.779999,83.999998 +1974-07-19,83.779999,84.669998,82.870003,83.540001,11080000,83.540001,83.71500025 +1974-07-22,83.540001,84.440002,82.589996,83.809998,9290000,83.809998,83.59499925 +1974-07-23,83.809998,85.629997,83.669998,84.650002,12910000,84.650002,84.43999875 +1974-07-24,84.650002,85.639999,83.610001,84.989998,12870000,84.989998,84.7225 +1974-07-25,84.989998,85.669998,83.129997,83.980003,13310000,83.980003,84.442499 +1974-07-26,83.980003,84.169998,82,82.400002,10420000,82.400002,83.13750075 +1974-07-29,82.019997,82.019997,80.220001,80.940002,11560000,80.940002,81.29999925 +1974-07-30,80.940002,81.519997,79.580002,80.5,11360000,80.5,80.63500025 +1974-07-31,80.5,80.82,78.959999,79.309998,10960000,79.309998,79.89749925 +1974-08-01,79.309998,80.019997,77.970001,78.75,11470000,78.75,79.012499 +1974-08-02,78.75,79.389999,77.839996,78.589996,10110000,78.589996,78.64249775 +1974-08-05,78.589996,80.309998,78.029999,79.290001,11230000,79.290001,79.0549985 +1974-08-06,79.779999,82.650002,79.779999,80.519997,15770000,80.519997,80.68249925 +1974-08-07,80.519997,82.93,80.129997,82.650002,13380000,82.650002,81.557499 +1974-08-08,82.650002,83.529999,80.860001,81.57,16060000,81.57,82.1525005 +1974-08-09,81.57,81.879997,80.110001,80.860001,10160000,80.860001,81.10499975 +1974-08-12,80.860001,81.260002,79.300003,79.75,7780000,79.75,80.2925015 +1974-08-13,79.75,79.949997,77.830002,78.489998,10140000,78.489998,79.00499925 +1974-08-14,76.730003,76.730003,76.730003,76.730003,11750000,76.730003,76.730003 +1974-08-15,76.730003,77.519997,75.190002,76.300003,11130000,76.300003,76.43500125 +1974-08-16,76.300003,77.019997,75.290001,75.669998,10510000,75.669998,76.06999975 +1974-08-19,75.650002,75.650002,73.779999,74.57,11670000,74.57,74.91250075 +1974-08-20,74.57,76.110001,73.82,74.949997,13820000,74.949997,74.8624995 +1974-08-21,74.949997,75.5,73.160004,73.510002,11650000,73.510002,74.28000075 +1974-08-22,73.510002,74.050003,71.610001,72.800003,15690000,72.800003,72.99250225 +1974-08-23,72.800003,73.709999,70.75,71.550003,13590000,71.550003,72.20250125 +1974-08-26,71.550003,73.169998,70.419998,72.160004,14630000,72.160004,71.82500075 +1974-08-27,72.160004,72.5,70.5,70.940002,12970000,70.940002,71.5250015 +1974-08-28,70.940002,72.169998,70.129997,70.760002,16670000,70.760002,70.99999975 +1974-08-29,70.760002,71.220001,69.370003,69.989998,13690000,69.989998,70.335001 +1974-08-30,70.220001,72.68,70.220001,72.150002,16230000,72.150002,71.317501 +1974-09-03,72.150002,73.010002,70.279999,70.519997,12750000,70.519997,71.49 +1974-09-04,69.849998,69.849998,67.639999,68.690002,16930000,68.690002,69.00749925 +1974-09-05,68.690002,71.300003,68.650002,70.870003,14210000,70.870003,69.8775025 +1974-09-06,70.870003,72.419998,70.080002,71.419998,15130000,71.419998,71.19750025 +1974-09-09,71.349998,71.349998,69.379997,69.720001,11160000,69.720001,70.4499985 +1974-09-10,69.720001,70.470001,68.550003,69.239998,11980000,69.239998,69.49500075 +1974-09-11,69.239998,70,68.220001,68.550003,11820000,68.550003,69.0025005 +1974-09-12,68.540001,68.540001,66.220001,66.709999,16920000,66.709999,67.5025005 +1974-09-13,66.709999,66.910004,64.739998,65.199997,16070000,65.199997,65.8899995 +1974-09-16,65.199997,66.919998,64.150002,66.260002,18370000,66.260002,65.63249975 +1974-09-17,66.449997,68.839996,66.449997,67.379997,13730000,67.379997,67.27999675 +1974-09-18,67.379997,68.139999,65.919998,67.720001,11760000,67.720001,67.28999875 +1974-09-19,68.360001,70.760002,68.360001,70.089996,17000000,70.089996,69.3925 +1974-09-20,70.089996,71.120003,68.620003,70.139999,16250000,70.139999,69.99250025 +1974-09-23,70.139999,71.019997,68.790001,69.419998,12130000,69.419998,69.84249875 +1974-09-24,69.029999,69.029999,67.419998,68.019997,9840000,68.019997,68.37499825 +1974-09-25,68.019997,69.769997,66.860001,67.57,17620000,67.57,68.05499875 +1974-09-26,67.400002,67.400002,65.790001,66.459999,9060000,66.459999,66.762501 +1974-09-27,66.459999,67.089996,64.580002,64.940002,12320000,64.940002,65.76749975 +1974-09-30,64.849998,64.849998,62.52,63.540001,15000000,63.540001,63.93999925 +1974-10-01,63.540001,64.370003,61.75,63.389999,16890000,63.389999,63.26250075 +1974-10-02,63.389999,64.620003,62.740002,63.380001,12230000,63.380001,63.53250125 +1974-10-03,63.380001,63.48,61.66,62.279999,13150000,62.279999,62.7 +1974-10-04,62.279999,63.23,60.959999,62.34,15910000,62.34,62.2024995 +1974-10-07,62.779999,65.400002,62.779999,64.949997,15000000,64.949997,63.97749925 +1974-10-08,64.949997,66.07,63.950001,64.839996,15460000,64.839996,64.9524985 +1974-10-09,64.839996,68.150002,63.740002,67.82,18820000,67.82,66.1375 +1974-10-10,68.300003,71.480003,68.300003,69.790001,26360000,69.790001,69.4675025 +1974-10-11,69.790001,71.989998,68.800003,71.139999,20090000,71.139999,70.43000025 +1974-10-14,71.169998,74.43,71.169998,72.739998,19770000,72.739998,72.3774985 +1974-10-15,72.739998,73.349998,70.610001,71.440002,17390000,71.440002,72.03499975 +1974-10-16,71.440002,71.980003,69.540001,70.330002,14790000,70.330002,70.822502 +1974-10-17,70.330002,72,69.410004,71.169998,14470000,71.169998,70.727501 +1974-10-18,71.199997,73.339996,71.199997,72.279999,16460000,72.279999,72.00499725 +1974-10-21,72.279999,73.919998,71.239998,73.5,14500000,73.5,72.73499875 +1974-10-22,73.5,75.089996,72.550003,73.129997,18930000,73.129997,73.567499 +1974-10-23,72.809998,72.809998,70.400002,71.029999,14200000,71.029999,71.76249925 +1974-10-24,70.980003,70.980003,68.800003,70.220001,14910000,70.220001,70.2450025 +1974-10-25,70.220001,71.589996,69.459999,70.120003,12650000,70.120003,70.34749975 +1974-10-28,70.120003,70.669998,68.889999,70.089996,10540000,70.089996,69.942499 +1974-10-29,70.489998,73.190002,70.489998,72.830002,15610000,72.830002,71.75 +1974-10-30,72.830002,75.449997,72.400002,74.309998,20130000,74.309998,73.74749975 +1974-10-31,74.309998,75.900002,73.150002,73.900002,18840000,73.900002,74.315001 +1974-11-01,73.900002,74.849998,72.68,73.879997,13470000,73.879997,73.82749925 +1974-11-04,73.800003,73.800003,71.93,73.080002,12740000,73.080002,73.152502 +1974-11-05,73.080002,75.360001,72.489998,75.110001,15960000,75.110001,74.0100005 +1974-11-06,75.110001,77.410004,74.230003,74.75,23930000,74.75,75.375002 +1974-11-07,74.75,76.300003,73.849998,75.209999,17150000,75.209999,75.0275 +1974-11-08,75.209999,76,74.010002,74.910004,15890000,74.910004,75.03250125 +1974-11-11,74.910004,75.699997,74.040001,75.150002,13220000,75.150002,74.950001 +1974-11-12,75.150002,75.589996,73.339996,73.669998,15040000,73.669998,74.437498 +1974-11-13,73.669998,74.25,72.32,73.349998,16040000,73.349998,73.397499 +1974-11-14,73.349998,74.540001,72.529999,73.059998,13540000,73.059998,73.369999 +1974-11-15,73.059998,73.269997,71.410004,71.910004,12480000,71.910004,72.41250075 +1974-11-18,71.099998,71.099998,68.949997,69.269997,15230000,69.269997,70.1049975 +1974-11-19,69.269997,69.709999,67.660004,68.199997,15720000,68.199997,68.70999925 +1974-11-20,68.199997,69.25,67.360001,67.900002,12430000,67.900002,68.1775 +1974-11-21,67.900002,68.940002,66.849998,68.18,13820000,68.18,67.9675005 +1974-11-22,68.239998,70,68.239998,68.900002,13020000,68.900002,68.8449995 +1974-11-25,68.900002,69.68,67.790001,68.830002,11300000,68.830002,68.80000125 +1974-11-26,68.830002,70.360001,68.190002,69.470001,13600000,69.470001,69.2125015 +1974-11-27,69.470001,71.309998,69.169998,69.940002,14810000,69.940002,69.97249975 +1974-11-29,69.940002,70.489998,69.18,69.970001,7400000,69.970001,69.89500025 +1974-12-02,69.800003,69.800003,67.809998,68.110001,11140000,68.110001,68.88000125 +1974-12-03,68.110001,68.129997,66.620003,67.169998,13620000,67.169998,67.50749975 +1974-12-04,67.169998,68.32,66.610001,67.410004,12580000,67.410004,67.37750075 +1974-12-05,67.410004,68,65.900002,66.129997,12890000,66.129997,66.86000075 +1974-12-06,66.129997,66.199997,64.400002,65.010002,15500000,65.010002,65.4349995 +1974-12-09,65.010002,66.290001,64.129997,65.599998,14660000,65.599998,65.2574995 +1974-12-10,65.879997,68.169998,65.879997,67.279999,15690000,67.279999,66.80249775 +1974-12-11,67.279999,69.029999,66.830002,67.669998,15700000,67.669998,67.7024995 +1974-12-12,67.669998,68.610001,66.559998,67.449997,15390000,67.449997,67.5724985 +1974-12-13,67.449997,68.150002,66.32,67.07,14000000,67.07,67.24749975 +1974-12-16,67.07,67.739998,66.019997,66.459999,15370000,66.459999,66.8224985 +1974-12-17,66.459999,67.919998,65.860001,67.580002,16880000,67.580002,66.955 +1974-12-18,67.580002,69.010002,67.300003,67.900002,18050000,67.900002,67.94750225 +1974-12-19,67.900002,68.620003,66.93,67.650002,15900000,67.650002,67.77500175 +1974-12-20,67.650002,67.93,66.360001,66.910004,15840000,66.910004,67.21250175 +1974-12-23,66.910004,67.18,65.339996,65.959999,18040000,65.959999,66.34749975 +1974-12-24,65.959999,67.25,65.860001,66.879997,9540000,66.879997,66.48749925 +1974-12-26,66.879997,68.190002,66.620003,67.440002,11810000,67.440002,67.282501 +1974-12-27,67.440002,67.989998,66.489998,67.139999,13060000,67.139999,67.26499925 +1974-12-30,67.139999,67.650002,66.230003,67.160004,18520000,67.160004,67.045002 +1974-12-31,67.160004,69.040001,67.150002,68.559998,20970000,68.559998,67.97750125 +1975-01-02,68.650002,70.919998,68.650002,70.230003,14800000,70.230003,69.61250125 +1975-01-03,70.230003,71.639999,69.290001,70.709999,15270000,70.709999,70.4675005 +1975-01-06,70.709999,72.239998,70.330002,71.07,17550000,71.07,71.08749975 +1975-01-07,71.07,71.75,69.919998,71.019997,14890000,71.019997,70.93999875 +1975-01-08,71.019997,71.529999,69.650002,70.040001,15600000,70.040001,70.55999975 +1975-01-09,70.040001,71.419998,69.040001,71.169998,16340000,71.169998,70.4174995 +1975-01-10,71.599998,73.75,71.599998,72.610001,25890000,72.610001,72.38999925 +1975-01-13,72.610001,73.809998,71.830002,72.309998,19780000,72.309998,72.63999975 +1975-01-14,72.309998,72.699997,71.019997,71.68,16610000,71.68,71.927498 +1975-01-15,71.68,72.769997,70.449997,72.139999,16580000,72.139999,71.75999825 +1975-01-16,72.139999,72.93,71.260002,72.050003,17110000,72.050003,72.095001 +1975-01-17,72.050003,72.360001,70.559998,70.959999,14260000,70.959999,71.48250025 +1975-01-20,70.959999,71.459999,69.800003,71.080002,13450000,71.080002,70.82500075 +1975-01-21,71.080002,72.040001,70.25,70.699997,14780000,70.699997,71.0175 +1975-01-22,70.699997,71.970001,69.860001,71.739998,15330000,71.739998,71.06749925 +1975-01-23,71.739998,73.110001,71.089996,72.07,17960000,72.07,72.00249875 +1975-01-24,72.07,73.57,71.550003,72.980003,20670000,72.980003,72.5425015 +1975-01-27,73.760002,76.029999,73.760002,75.370003,32130000,75.370003,74.7300015 +1975-01-28,75.370003,77.589996,75.360001,76.029999,31760000,76.029999,76.08749975 +1975-01-29,76.029999,78.029999,75.230003,77.260002,27410000,77.260002,76.63750075 +1975-01-30,77.260002,78.690002,75.82,76.209999,29740000,76.209999,76.99500075 +1975-01-31,76.209999,77.720001,75.410004,76.980003,24640000,76.980003,76.58000175 +1975-02-03,76.980003,78.550003,76.360001,77.82,25400000,77.82,77.42750175 +1975-02-04,77.82,78.370003,76,77.610001,25040000,77.610001,77.450001 +1975-02-05,77.610001,79.400002,76.809998,78.949997,25830000,78.949997,78.1924995 +1975-02-06,78.949997,80.720001,78.089996,78.559998,32020000,78.559998,79.079998 +1975-02-07,78.559998,79.120003,77,78.629997,19060000,78.629997,78.3274995 +1975-02-10,78.629997,79.400002,77.769997,78.360001,16120000,78.360001,78.53999925 +1975-02-11,78.360001,79.07,77.379997,78.580002,16470000,78.580002,78.3475 +1975-02-12,78.580002,80.209999,77.940002,79.919998,19790000,79.919998,79.16250025 +1975-02-13,79.980003,82.529999,79.980003,81.010002,35160000,81.010002,80.87500175 +1975-02-14,81.010002,82.330002,80.129997,81.5,23290000,81.5,81.24250025 +1975-02-18,81.5,82.449997,80.160004,80.93,23990000,80.93,81.26000025 +1975-02-19,80.93,81.940002,79.830002,81.440002,21930000,81.440002,81.0350015 +1975-02-20,81.440002,82.779999,80.82,82.209999,22260000,82.209999,81.8125 +1975-02-21,82.209999,83.559998,81.720001,82.620003,24440000,82.620003,82.52750025 +1975-02-24,82.620003,82.709999,80.870003,81.440002,19150000,81.440002,81.91000175 +1975-02-25,81.089996,81.089996,79.050003,79.529999,20910000,79.529999,80.1899985 +1975-02-26,79.529999,80.889999,78.910004,80.370003,18790000,80.370003,79.92500125 +1975-02-27,80.370003,81.639999,80.059998,80.769997,16430000,80.769997,80.70999925 +1975-02-28,80.769997,82.019997,80.07,81.589996,17560000,81.589996,81.1124975 +1975-03-03,81.589996,83.459999,81.32,83.029999,24100000,83.029999,82.3499985 +1975-03-04,83.029999,85.43,82.849998,83.559998,34140000,83.559998,83.71749875 +1975-03-05,83.559998,84.709999,82.160004,83.900002,24120000,83.900002,83.58250075 +1975-03-06,83.900002,84.169998,81.940002,83.690002,21780000,83.690002,83.425001 +1975-03-07,83.690002,85.139999,83.25,84.300003,25930000,84.300003,84.095001 +1975-03-10,84.300003,85.470001,83.43,84.949997,25890000,84.949997,84.53750025 +1975-03-11,84.949997,85.889999,83.800003,84.360001,31280000,84.360001,84.75 +1975-03-12,84.360001,84.730003,82.870003,83.589996,21560000,83.589996,83.88750075 +1975-03-13,83.589996,84.260002,82.519997,83.739998,18620000,83.739998,83.52749825 +1975-03-14,83.739998,85.43,83.5,84.760002,24840000,84.760002,84.3575 +1975-03-17,84.760002,86.519997,84.389999,86.010002,26780000,86.010002,85.42 +1975-03-18,86.010002,87.080002,84.75,85.129997,29180000,85.129997,85.74250025 +1975-03-19,85.129997,85.169998,83.43,84.339996,19030000,84.339996,84.51749775 +1975-03-20,84.339996,85.300003,83.019997,83.610001,20960000,83.610001,84.06749925 +1975-03-21,83.610001,84.110001,82.519997,83.389999,15940000,83.389999,83.4074995 +1975-03-24,82.389999,82.389999,80.599998,81.419998,17810000,81.419998,81.6999985 +1975-03-25,81.419998,82.669998,80.080002,82.059998,18500000,82.059998,81.557499 +1975-03-26,82.160004,84.239998,82.160004,83.589996,18580000,83.589996,83.0375005 +1975-03-27,83.589996,84.879997,83.040001,83.849998,18300000,83.849998,83.839998 +1975-03-31,83.849998,84.620003,82.839996,83.360001,16270000,83.360001,83.6674995 +1975-04-01,83.360001,83.589996,81.980003,82.639999,14480000,82.639999,82.89249975 +1975-04-02,82.639999,83.57,81.800003,82.43,15600000,82.43,82.6100005 +1975-04-03,82.43,82.839996,80.879997,81.510002,13920000,81.510002,81.91499875 +1975-04-04,81.510002,81.900002,80.290001,80.879997,14170000,80.879997,81.1450005 +1975-04-07,80.879997,81.110001,79.660004,80.349998,13860000,80.349998,80.5 +1975-04-08,80.349998,81.650002,80.129997,80.989998,14320000,80.989998,80.77999875 +1975-04-09,80.989998,83.220001,80.910004,82.839996,18120000,82.839996,81.98999975 +1975-04-10,82.839996,84.699997,82.68,83.769997,24990000,83.769997,83.4974975 +1975-04-11,83.769997,84.68,82.93,84.18,20160000,84.18,83.88999925 +1975-04-14,84.18,86.120003,83.980003,85.599998,26800000,85.599998,84.970001 +1975-04-15,85.599998,87.239998,85.029999,86.300003,29620000,86.300003,86.0424995 +1975-04-16,86.300003,87.099998,84.93,86.599998,22970000,86.599998,86.23249975 +1975-04-17,86.599998,88.790001,86.43,87.25,32650000,87.25,87.26749975 +1975-04-18,87.25,87.589996,85.529999,86.300003,26610000,86.300003,86.6674995 +1975-04-21,86.300003,87.989998,85.919998,87.230003,23960000,87.230003,86.8600005 +1975-04-22,87.230003,88.639999,86.580002,87.089996,26120000,87.089996,87.385 +1975-04-23,87.089996,87.419998,85.650002,86.120003,20040000,86.120003,86.56999975 +1975-04-24,86.120003,86.919998,85,86.040001,19050000,86.040001,86.0200005 +1975-04-25,86.040001,87.5,85.620003,86.620003,20260000,86.620003,86.44500175 +1975-04-28,86.620003,87.330002,85.540001,86.230003,17850000,86.230003,86.43000225 +1975-04-29,86.230003,86.790001,85.040001,85.639999,17740000,85.639999,85.925001 +1975-04-30,85.639999,87.610001,85,87.300003,18060000,87.300003,86.38750075 +1975-05-01,87.300003,89.099998,86.940002,88.099998,20660000,88.099998,87.86000025 +1975-05-02,88.099998,89.980003,87.910004,89.220001,25210000,89.220001,88.8025015 +1975-05-05,89.220001,90.82,88.260002,90.080002,22370000,90.080002,89.59500125 +1975-05-06,90.080002,90.860001,88.150002,88.639999,25410000,88.639999,89.432501 +1975-05-07,88.639999,89.75,87.599998,89.080002,22250000,89.080002,88.76749975 +1975-05-08,89.080002,90.129997,88.230003,89.559998,22980000,89.559998,89.25 +1975-05-09,89.559998,91.239998,89.330002,90.529999,28440000,90.529999,90.16499925 +1975-05-12,90.529999,91.669998,89.910004,90.610001,22410000,90.610001,90.6800005 +1975-05-13,90.610001,92.260002,89.989998,91.580002,24950000,91.580002,91.11000075 +1975-05-14,91.580002,93.230003,91.169998,92.269997,29050000,92.269997,92.0625 +1975-05-15,92.269997,93.510002,90.940002,91.410004,27690000,91.410004,92.03250125 +1975-05-16,91.410004,91.589996,89.739998,90.43,16630000,90.43,90.7924995 +1975-05-19,90.43,91.07,88.980003,90.529999,17870000,90.529999,90.2525005 +1975-05-20,90.529999,91.449997,89.580002,90.07,18310000,90.07,90.4074995 +1975-05-21,90.07,90.25,88.470001,89.059998,17640000,89.059998,89.46249975 +1975-05-22,89.059998,90.300003,88.349998,89.389999,17610000,89.389999,89.2749995 +1975-05-23,89.389999,91.019997,89.300003,90.580002,17870000,90.580002,90.07250025 +1975-05-27,90.580002,91.290001,89.599998,90.339996,17050000,90.339996,90.45249925 +1975-05-28,90.339996,91.139999,89.07,89.709999,21850000,89.709999,90.0649985 +1975-05-29,89.709999,90.589996,88.830002,89.68,18570000,89.68,89.70249925 +1975-05-30,89.870003,91.620003,89.870003,91.150002,22670000,91.150002,90.62750275 +1975-06-02,91.32,93.410004,91.32,92.580002,28240000,92.580002,92.1575015 +1975-06-03,92.580002,93.760002,91.879997,92.889999,26560000,92.889999,92.7775 +1975-06-04,92.889999,93.610001,91.82,92.599998,24900000,92.599998,92.7299995 +1975-06-05,92.599998,93.160004,91.410004,92.690002,21610000,92.690002,92.465002 +1975-06-06,92.690002,93.599998,91.75,92.480003,22230000,92.480003,92.63000075 +1975-06-09,92.480003,92.870003,90.910004,91.209999,20670000,91.209999,91.86750225 +1975-06-10,91.209999,91.209999,89.459999,90.440002,21130000,90.440002,90.57999975 +1975-06-11,90.440002,91.669998,90,90.550003,18230000,90.550003,90.66500075 +1975-06-12,90.550003,91.360001,89.639999,90.080002,15970000,90.080002,90.40750125 +1975-06-13,90.080002,91.059998,89.300003,90.519997,16300000,90.519997,90.24 +1975-06-16,90.519997,91.849998,90.120003,91.459999,16660000,91.459999,90.98749925 +1975-06-17,91.459999,92.220001,90.169998,90.580002,19440000,90.580002,91.1075 +1975-06-18,90.580002,91.07,89.599998,90.389999,15590000,90.389999,90.40999975 +1975-06-19,90.389999,92.370003,90.120003,92.019997,21450000,92.019997,91.2250005 +1975-06-20,92.019997,93.75,91.830002,92.610001,26260000,92.610001,92.5525 +1975-06-23,92.610001,93.980003,91.809998,93.620003,20720000,93.620003,93.00500125 +1975-06-24,93.620003,95.230003,93.309998,94.190002,26620000,94.190002,94.0875015 +1975-06-25,94.190002,95.290001,93.529999,94.620003,21610000,94.620003,94.40750125 +1975-06-26,94.620003,95.720001,93.879997,94.809998,24560000,94.809998,94.75749975 +1975-06-27,94.809998,95.660004,94.099998,94.809998,18820000,94.809998,94.8449995 +1975-06-30,94.809998,95.849998,94.300003,95.190002,19430000,95.190002,95.03750025 +1975-07-01,95.190002,95.730003,94.129997,94.849998,20390000,94.849998,94.975 +1975-07-02,94.849998,94.910004,93.370003,94.18,18530000,94.18,94.32750125 +1975-07-03,94.18,95.040001,93.489998,94.360001,19000000,94.360001,94.2675 +1975-07-07,94.360001,94.82,93.160004,93.540001,15850000,93.540001,93.9700015 +1975-07-08,93.540001,94.029999,92.510002,93.389999,18990000,93.389999,93.36750025 +1975-07-09,93.389999,95.220001,93.379997,94.800003,26350000,94.800003,94.1975 +1975-07-10,94.800003,96.190002,94.25,94.809998,28880000,94.809998,95.01250075 +1975-07-11,94.809998,95.690002,93.830002,94.660004,22210000,94.660004,94.7475015 +1975-07-14,94.660004,95.760002,94.040001,95.190002,21900000,95.190002,94.91250225 +1975-07-15,95.190002,96.580002,94.709999,95.610001,28340000,95.610001,95.522501 +1975-07-16,95.610001,96.370003,94.199997,94.610001,25250000,94.610001,95.1975005 +1975-07-17,94.610001,95.029999,92.989998,93.629997,21420000,93.629997,94.06499875 +1975-07-18,93.629997,93.959999,92.389999,93.199997,16870000,93.199997,93.294998 +1975-07-21,93.199997,93.93,92.029999,92.440002,16690000,92.440002,92.8999995 +1975-07-22,92.440002,92.489998,90.629997,91.449997,20660000,91.449997,91.7524985 +1975-07-23,91.449997,92.150002,89.830002,90.18,20150000,90.18,90.90250025 +1975-07-24,90.18,90.949997,88.900002,90.07,20550000,90.07,90.02499975 +1975-07-25,90.07,90.720001,88.720001,89.290001,15110000,89.290001,89.70000075 +1975-07-28,89.290001,89.68,88.019997,88.690002,14850000,88.690002,88.92 +1975-07-29,88.690002,89.910004,87.709999,88.190002,19000000,88.190002,88.62500175 +1975-07-30,88.190002,89.489998,87.68,88.830002,16150000,88.830002,88.5475005 +1975-07-31,88.830002,90.07,88.309998,88.75,14540000,88.75,88.99 +1975-08-01,88.75,89.040001,87.459999,87.989998,13320000,87.989998,88.3099995 +1975-08-04,87.989998,88.169998,86.68,87.150002,12620000,87.150002,87.4974995 +1975-08-05,87.150002,87.809998,85.889999,86.230003,15470000,86.230003,86.7700005 +1975-08-06,86.230003,87.040001,85.339996,86.25,16280000,86.25,86.215 +1975-08-07,86.25,87.239998,85.690002,86.300003,12390000,86.300003,86.37000075 +1975-08-08,86.300003,87,85.519997,86.019997,11660000,86.019997,86.20999925 +1975-08-11,86.019997,86.889999,85.339996,86.550003,12350000,86.550003,86.19999875 +1975-08-12,86.550003,88.169998,86.489998,87.120003,14510000,87.120003,87.0825005 +1975-08-13,87.120003,87.410004,85.610001,85.970001,12000000,85.970001,86.52750225 +1975-08-14,85.970001,86.339996,85.019997,85.599998,12460000,85.599998,85.732498 +1975-08-15,85.599998,86.760002,85.330002,86.360001,10610000,86.360001,86.01250075 +1975-08-18,86.360001,87.209999,85.760002,86.199997,10810000,86.199997,86.38249975 +1975-08-19,86.199997,86.470001,84.660004,84.949997,14990000,84.949997,85.56999975 +1975-08-20,84.779999,84.779999,82.760002,83.220001,18630000,83.220001,83.88500025 +1975-08-21,83.220001,84.150002,82.209999,83.07,16610000,83.07,83.1625005 +1975-08-22,83.07,84.610001,82.790001,84.279999,13050000,84.279999,83.68750025 +1975-08-25,84.279999,85.580002,84.059998,85.059998,11250000,85.059998,84.74499925 +1975-08-26,85.059998,85.400002,83.650002,83.959999,11350000,83.959999,84.51750025 +1975-08-27,83.959999,84.790001,83.349998,84.43,11100000,84.43,84.1324995 +1975-08-28,84.68,86.639999,84.68,86.400002,14530000,86.400002,85.60000025 +1975-08-29,86.400002,87.730003,86.099998,86.879997,15480000,86.879997,86.7775 +1975-09-02,86.879997,87.419998,85.209999,85.480003,11460000,85.480003,86.24749925 +1975-09-03,85.480003,86.379997,84.620003,86.029999,12260000,86.029999,85.6275005 +1975-09-04,86.029999,86.910004,85.290001,86.199997,12810000,86.199997,86.10750025 +1975-09-05,86.199997,86.489998,85.190002,85.620003,11680000,85.620003,85.875 +1975-09-08,85.620003,86.309998,84.889999,85.889999,11500000,85.889999,85.67749975 +1975-09-09,85.889999,86.730003,84.370003,84.599998,15790000,84.599998,85.39750075 +1975-09-10,84.589996,84.589996,83,83.790001,14780000,83.790001,83.99249825 +1975-09-11,83.790001,84.300003,82.879997,83.449997,11100000,83.449997,83.6049995 +1975-09-12,83.449997,84.470001,82.839996,83.300003,12230000,83.300003,83.51499925 +1975-09-15,83.300003,83.489998,82.290001,82.879997,8670000,82.879997,82.98999975 +1975-09-16,82.879997,83.43,81.790001,82.089996,13090000,82.089996,82.5474985 +1975-09-17,82.089996,82.93,81.57,82.370003,12190000,82.370003,82.23999975 +1975-09-18,82.370003,84.339996,82.230003,84.059998,14560000,84.059998,83.25 +1975-09-19,84.260002,86.389999,84.260002,85.879997,20830000,85.879997,85.1975 +1975-09-22,85.879997,86.699997,84.699997,85.07,14750000,85.07,85.58749775 +1975-09-23,85.07,85.510002,83.800003,84.940002,12800000,84.940002,84.83000175 +1975-09-24,85.029999,86.699997,85.029999,85.739998,16060000,85.739998,85.62499825 +1975-09-25,85.739998,86.410004,84.790001,85.639999,12890000,85.639999,85.6450005 +1975-09-26,85.639999,86.860001,85.129997,86.190002,12570000,86.190002,85.95499975 +1975-09-29,86.190002,86.379997,84.739998,85.029999,10580000,85.029999,85.584999 +1975-09-30,85.010002,85.010002,83.440002,83.870003,12520000,83.870003,84.33250225 +1975-10-01,83.870003,85.449997,82.57,82.93,14070000,82.93,83.705 +1975-10-02,82.93,84.330002,82.82,83.82,14290000,83.82,83.4750005 +1975-10-03,83.879997,86.209999,83.879997,85.949997,16360000,85.949997,84.9799975 +1975-10-06,85.980003,87.639999,85.980003,86.879997,15470000,86.879997,86.6200005 +1975-10-07,86.879997,87.32,85.559998,86.769997,13530000,86.769997,86.632498 +1975-10-08,86.769997,88.459999,86.339996,87.940002,17800000,87.940002,87.3774985 +1975-10-09,87.940002,89.419998,87.599998,88.370003,17770000,88.370003,88.33250025 +1975-10-10,88.370003,89.169998,87.440002,88.209999,14880000,88.209999,88.2975005 +1975-10-13,88.209999,89.669998,87.730003,89.459999,12020000,89.459999,88.76749975 +1975-10-14,89.459999,90.800003,88.809998,89.279999,19960000,89.279999,89.58749975 +1975-10-15,89.279999,90.07,88.5,89.230003,14440000,89.230003,89.2700005 +1975-10-16,89.230003,90.730003,88.900002,89.370003,18910000,89.370003,89.55750275 +1975-10-17,89.370003,89.870003,88.080002,88.860001,15650000,88.860001,89.04500225 +1975-10-20,88.860001,90.139999,88.43,89.82,13250000,89.82,89.3125 +1975-10-21,89.82,91.43,89.790001,90.559998,20800000,90.559998,90.39999975 +1975-10-22,90.559998,91.379997,89.769997,90.709999,16060000,90.709999,90.60499775 +1975-10-23,90.709999,91.75,90.089996,91.239998,17900000,91.239998,90.94749825 +1975-10-24,91.239998,91.519997,89.459999,89.830002,18120000,89.830002,90.512499 +1975-10-27,89.830002,90.400002,88.849998,89.730003,13100000,89.730003,89.70250125 +1975-10-28,89.730003,91.010002,89.400002,90.510002,17060000,90.510002,90.16250225 +1975-10-29,90.510002,90.610001,88.889999,89.389999,16110000,89.389999,89.85000025 +1975-10-30,89.389999,90.199997,88.699997,89.309998,15080000,89.309998,89.39999775 +1975-10-31,89.309998,89.800003,88.349998,89.040001,12910000,89.040001,89.125 +1975-11-03,89.040001,89.209999,87.779999,88.089996,11400000,88.089996,88.52999875 +1975-11-04,88.089996,89.029999,87.629997,88.510002,11570000,88.510002,88.3149985 +1975-11-05,88.510002,90.080002,88.32,89.150002,17390000,89.150002,89.0150015 +1975-11-06,89.150002,90.150002,88.160004,89.550003,18600000,89.550003,89.25250275 +1975-11-07,89.550003,90.18,88.669998,89.330002,15930000,89.330002,89.43250075 +1975-11-10,89.330002,89.980003,88.349998,89.339996,14910000,89.339996,89.24999975 +1975-11-11,89.339996,90.470001,89.040001,89.870003,14640000,89.870003,89.68000025 +1975-11-12,89.870003,91.629997,89.800003,91.190002,23960000,91.190002,90.62250125 +1975-11-13,91.190002,92.330002,90.559998,91.040001,25070000,91.040001,91.28000075 +1975-11-14,91.040001,91.589996,90.190002,90.970001,16460000,90.970001,90.9475 +1975-11-17,90.970001,91.989998,90.5,91.459999,17660000,91.459999,91.2299995 +1975-11-18,91.459999,92.300003,90.599998,91,20760000,91,91.34 +1975-11-19,91,91.279999,89.470001,89.980003,16820000,89.980003,90.43250075 +1975-11-20,89.980003,90.68,89.089996,89.639999,16460000,89.639999,89.8474995 +1975-11-21,89.639999,90.230003,88.790001,89.529999,14110000,89.529999,89.5475005 +1975-11-24,89.529999,90.169998,88.650002,89.699997,13930000,89.699997,89.512499 +1975-11-25,89.699997,91.099998,89.660004,90.709999,17490000,90.709999,90.2924995 +1975-11-26,90.709999,91.580002,90.169998,90.940002,18780000,90.940002,90.85000025 +1975-11-28,90.940002,91.739998,90.440002,91.239998,12870000,91.239998,91.09 +1975-12-01,91.239998,91.900002,90.330002,90.669998,16050000,90.669998,91.035 +1975-12-02,90.669998,90.809998,89.080002,89.330002,17930000,89.330002,89.9725 +1975-12-03,88.830002,88.830002,87.080002,87.599998,21320000,87.599998,88.085001 +1975-12-04,87.599998,88.389999,86.68,87.839996,16380000,87.839996,87.62749825 +1975-12-05,87.839996,88.379997,86.540001,86.82,14050000,86.82,87.3949985 +1975-12-08,86.82,87.75,86.150002,87.07,14150000,87.07,86.9475005 +1975-12-09,87.07,87.800003,86.160004,87.300003,16040000,87.300003,87.0825025 +1975-12-10,87.300003,88.389999,86.910004,88.080002,15680000,88.080002,87.670002 +1975-12-11,88.080002,88.790001,87.410004,87.800003,15300000,87.800003,88.0200025 +1975-12-12,87.800003,88.220001,87.050003,87.830002,13100000,87.830002,87.72500225 +1975-12-15,87.830002,88.639999,87.32,88.089996,13960000,88.089996,87.96999925 +1975-12-16,88.089996,89.489998,87.779999,88.93,18350000,88.93,88.57249825 +1975-12-17,88.93,89.800003,88.459999,89.150002,16560000,89.150002,89.085001 +1975-12-18,89.150002,90.089996,88.620003,89.43,18040000,89.43,89.32250025 +1975-12-19,89.43,89.809998,88.389999,88.800003,17720000,88.800003,89.1075 +1975-12-22,88.800003,89.129997,87.739998,88.139999,15340000,88.139999,88.45249925 +1975-12-23,88.139999,89.230003,87.639999,88.730003,17750000,88.730003,88.435001 +1975-12-24,88.730003,89.839996,88.730003,89.459999,11150000,89.459999,89.19000025 +1975-12-26,89.459999,90.449997,89.25,90.25,10020000,90.25,89.852499 +1975-12-29,90.25,91.089996,89.629997,90.129997,17070000,90.129997,90.2749975 +1975-12-30,90.129997,90.550003,89.199997,89.769997,16040000,89.769997,89.9124985 +1975-12-31,89.769997,90.75,89.169998,90.190002,16970000,90.190002,89.96999925 +1976-01-02,90.190002,91.18,89.809998,90.900002,10300000,90.900002,90.5200005 +1976-01-05,90.900002,92.839996,90.849998,92.580002,21960000,92.580002,91.7924995 +1976-01-06,92.580002,94.18,92.370003,93.529999,31270000,93.529999,93.165001 +1976-01-07,93.529999,95.150002,92.910004,93.949997,33170000,93.949997,93.8850005 +1976-01-08,93.949997,95.470001,93.410004,94.580002,29030000,94.580002,94.352501 +1976-01-09,94.580002,95.709999,94.050003,94.949997,26510000,94.949997,94.82250025 +1976-01-12,94.949997,96.760002,94.379997,96.330002,30440000,96.330002,95.6049995 +1976-01-13,96.330002,97.389999,95.110001,95.57,34530000,95.57,96.1000005 +1976-01-14,95.57,97.470001,94.910004,97.129997,30340000,97.129997,96.2700005 +1976-01-15,97.129997,98.339996,96.150002,96.610001,38450000,96.610001,97.057499 +1976-01-16,96.610001,97.730003,95.839996,97,25940000,97,96.795 +1976-01-19,97,98.839996,96.360001,98.32,29450000,98.32,97.62999925 +1976-01-20,98.32,99.440002,97.43,98.860001,36690000,98.860001,98.51250075 +1976-01-21,98.860001,99.239998,97.120003,98.239998,34470000,98.239998,98.365 +1976-01-22,98.239998,98.790001,97.07,98.040001,27420000,98.040001,98.035 +1976-01-23,98.040001,99.879997,97.68,99.209999,33640000,99.209999,98.70249925 +1976-01-26,99.209999,100.75,98.919998,99.68,34470000,99.68,99.63999925 +1976-01-27,99.68,100.519997,98.279999,99.07,32070000,99.07,99.387499 +1976-01-28,99.07,99.639999,97.660004,98.529999,27370000,98.529999,98.7250005 +1976-01-29,98.529999,100.540001,98.32,100.110001,29800000,100.110001,99.37500025 +1976-01-30,100.110001,101.989998,99.940002,100.860001,38510000,100.860001,100.7250005 +1976-02-02,100.860001,101.389999,99.739998,100.870003,24000000,100.870003,100.71500025 +1976-02-03,100.870003,101.970001,99.580002,101.18,34080000,101.18,100.9000015 +1976-02-04,101.18,102.57,100.699997,101.910004,38270000,101.910004,101.59000025 +1976-02-05,101.910004,102.300003,100.059998,100.389999,33780000,100.389999,101.165001 +1976-02-06,100.389999,100.529999,98.639999,99.459999,27360000,99.459999,99.754999 +1976-02-09,99.459999,100.660004,98.769997,99.620003,25340000,99.620003,99.62750075 +1976-02-10,99.620003,100.959999,99.110001,100.470001,27660000,100.470001,100.040001 +1976-02-11,100.470001,101.800003,100.099998,100.769997,32300000,100.769997,100.78499975 +1976-02-12,100.769997,101.550003,99.82,100.25,28610000,100.25,100.5975 +1976-02-13,100.25,100.660004,99.010002,99.669998,23870000,99.669998,99.897501 +1976-02-17,99.669998,100.25,98.559998,99.050003,25460000,99.050003,99.38249975 +1976-02-18,99.050003,100.43,98.5,99.849998,29900000,99.849998,99.45750025 +1976-02-19,99.940002,101.919998,99.940002,101.410004,39210000,101.410004,100.8025015 +1976-02-20,101.410004,103.07,101.18,102.099998,44510000,102.099998,101.9400005 +1976-02-23,102.099998,102.540001,100.690002,101.610001,31460000,101.610001,101.7350005 +1976-02-24,101.610001,102.919998,101.029999,102.029999,34380000,102.029999,101.89749925 +1976-02-25,102.029999,102.709999,100.690002,101.690002,34680000,101.690002,101.7800005 +1976-02-26,101.690002,102.360001,99.739998,100.110001,34320000,100.110001,100.9750005 +1976-02-27,100.110001,100.529999,98.599998,99.709999,26940000,99.709999,99.73749925 +1976-03-01,99.709999,100.639999,98.669998,100.019997,22070000,100.019997,99.75999825 +1976-03-02,100.019997,101.260002,99.610001,100.580002,25590000,100.580002,100.3675005 +1976-03-03,100.580002,100.970001,99.230003,99.980003,25450000,99.980003,100.19000225 +1976-03-04,99.980003,100.400002,98.489998,98.919998,24410000,98.919998,99.44750025 +1976-03-05,98.919998,99.879997,98.230003,99.110001,23030000,99.110001,99.03499975 +1976-03-08,99.110001,100.709999,98.93,100.190002,25060000,100.190002,99.7350005 +1976-03-09,100.190002,101.900002,99.949997,100.580002,31770000,100.580002,100.65500075 +1976-03-10,100.580002,101.800003,99.980003,100.940002,24900000,100.940002,100.8250025 +1976-03-11,100.940002,102.410004,100.620003,101.889999,27300000,101.889999,101.465002 +1976-03-12,101.889999,102.459999,100.489998,100.860001,26020000,100.860001,101.42499925 +1976-03-15,100.860001,100.900002,99.239998,99.800003,19570000,99.800003,100.200001 +1976-03-16,99.800003,101.25,99.379997,100.919998,22780000,100.919998,100.3374995 +1976-03-17,100.919998,102.010002,100.279999,100.860001,26190000,100.860001,101.0175 +1976-03-18,100.860001,101.370003,99.730003,100.449997,20330000,100.449997,100.602501 +1976-03-19,100.449997,101.230003,99.699997,100.580002,18090000,100.580002,100.48999975 +1976-03-22,100.580002,101.529999,100.139999,100.709999,19410000,100.709999,100.73999975 +1976-03-23,100.709999,102.540001,100.32,102.239998,22450000,102.239998,101.4524995 +1976-03-24,102.510002,104.389999,102.510002,103.419998,32610000,103.419998,103.20750025 +1976-03-25,103.419998,104,102.190002,102.849998,22510000,102.849998,103.1149995 +1976-03-26,102.849998,103.650002,102.199997,102.849998,18510000,102.849998,102.88749875 +1976-03-29,102.849998,103.360001,101.989998,102.410004,16100000,102.410004,102.65250025 +1976-03-30,102.410004,103.360001,101.25,102.010002,17930000,102.010002,102.25750175 +1976-03-31,102.010002,103.080002,101.599998,102.769997,17520000,102.769997,102.36499975 +1976-04-01,102.769997,103.239998,101.5,102.239998,17910000,102.239998,102.43749825 +1976-04-02,102.239998,102.760002,101.230003,102.25,17420000,102.25,102.12000075 +1976-04-05,102.32,104.129997,102.32,103.510002,21940000,103.510002,103.06999975 +1976-04-06,103.510002,104.629997,102.93,103.360001,24170000,103.360001,103.6075 +1976-04-07,103.360001,103.849998,101.919998,102.209999,20190000,102.209999,102.834999 +1976-04-08,102.209999,102.379997,100.529999,101.279999,20860000,101.279999,101.5999985 +1976-04-09,101.279999,101.739998,99.870003,100.349998,19050000,100.349998,100.8099995 +1976-04-12,100.349998,101.300003,99.57,100.199997,16030000,100.199997,100.3549995 +1976-04-13,100.199997,101.389999,99.639999,101.050003,15990000,101.050003,100.5699995 +1976-04-14,101.050003,101.769997,99.980003,100.309998,18440000,100.309998,100.77750025 +1976-04-15,100.309998,101.18,99.730003,100.669998,15100000,100.669998,100.47249975 +1976-04-19,100.669998,101.830002,100.32,101.440002,16500000,101.440002,101.0650005 +1976-04-20,101.440002,103.32,101.419998,102.870003,23500000,102.870003,102.26250075 +1976-04-21,102.870003,104.029999,102.300003,103.32,26600000,103.32,103.13000125 +1976-04-22,103.32,104.040001,102.519997,102.980003,20220000,102.980003,103.21500025 +1976-04-23,102.980003,103.209999,101.699997,102.290001,17000000,102.290001,102.545 +1976-04-26,102.290001,102.800003,101.360001,102.43,15520000,102.43,102.22000125 +1976-04-27,102.43,103.18,101.510002,101.860001,17760000,101.860001,102.24500075 +1976-04-28,101.860001,102.459999,100.910004,102.129997,15790000,102.129997,101.84000025 +1976-04-29,102.129997,102.970001,101.449997,102.129997,17740000,102.129997,102.169998 +1976-04-30,102.129997,102.650002,101.160004,101.639999,14530000,101.639999,101.8950005 +1976-05-03,101.639999,101.730003,100.139999,100.919998,15180000,100.919998,101.10749975 +1976-05-04,100.919998,101.93,100.290001,101.459999,17240000,101.459999,101.1499995 +1976-05-05,101.459999,101.919998,100.449997,100.879997,14970000,100.879997,101.17749775 +1976-05-06,100.879997,101.699997,100.309998,101.160004,16200000,101.160004,101.012499 +1976-05-07,101.160004,102.269997,100.769997,101.879997,17810000,101.879997,101.51999875 +1976-05-10,101.879997,103.510002,101.760002,103.099998,22760000,103.099998,102.56249975 +1976-05-11,103.099998,103.989998,102.389999,102.949997,23590000,102.949997,103.107498 +1976-05-12,102.949997,103.550003,102.139999,102.769997,18510000,102.769997,102.852499 +1976-05-13,102.769997,103.029999,101.730003,102.160004,16730000,102.160004,102.42250075 +1976-05-14,102.160004,102.230003,100.82,101.339996,16800000,101.339996,101.63750075 +1976-05-17,101.339996,101.709999,100.410004,101.089996,14720000,101.089996,101.13749875 +1976-05-18,101.089996,102,100.720001,101.260002,17410000,101.260002,101.26749975 +1976-05-19,101.260002,102.010002,100.550003,101.18,18450000,101.18,101.25000175 +1976-05-20,101.18,102.529999,100.690002,102,22560000,102,101.60000025 +1976-05-21,102,102.339996,100.809998,101.260002,18730000,101.260002,101.602499 +1976-05-24,101.07,101.07,99.110001,99.440002,16560000,99.440002,100.17250075 +1976-05-25,99.440002,100.019997,98.480003,99.489998,18770000,99.489998,99.3575 +1976-05-26,99.489998,100.139999,98.650002,99.339996,16750000,99.339996,99.40499875 +1976-05-27,99.339996,99.769997,98.260002,99.379997,15310000,99.379997,99.187498 +1976-05-28,99.379997,100.639999,99,100.18,16860000,100.18,99.799999 +1976-06-01,100.18,100.739998,99.360001,99.849998,13880000,99.849998,100.03249925 +1976-06-02,99.849998,100.690002,99.260002,100.220001,16120000,100.220001,100.00500075 +1976-06-03,100.220001,101.099998,99.68,100.129997,18900000,100.129997,100.282499 +1976-06-04,100.129997,100.269997,98.790001,99.150002,15960000,99.150002,99.58499925 +1976-06-07,99.150002,99.389999,97.970001,98.629997,14510000,98.629997,98.78499975 +1976-06-08,98.629997,99.709999,98.32,98.800003,16660000,98.800003,98.86499975 +1976-06-09,98.800003,99.489998,98.230003,98.739998,14560000,98.739998,98.8150005 +1976-06-10,98.739998,99.980003,98.550003,99.559998,16100000,99.559998,99.2075005 +1976-06-11,99.559998,101.220001,99.379997,100.919998,19470000,100.919998,100.2699985 +1976-06-14,101,102.510002,101,101.949997,21250000,101.949997,101.61499975 +1976-06-15,101.949997,102.389999,100.839996,101.459999,18440000,101.459999,101.65999775 +1976-06-16,101.459999,102.650002,100.959999,102.010002,21620000,102.010002,101.7700005 +1976-06-17,102.010002,104.120003,101.970001,103.610001,27810000,103.610001,102.92750175 +1976-06-18,103.610001,104.800003,103.059998,103.760002,25720000,103.760002,103.807501 +1976-06-21,103.760002,104.730003,103.18,104.279999,18930000,104.279999,103.987501 +1976-06-22,104.279999,104.82,103.160004,103.470001,21150000,103.470001,103.932501 +1976-06-23,103.470001,103.900002,102.400002,103.25,17530000,103.25,103.25500125 +1976-06-24,103.25,104.370003,102.900002,103.790001,19850000,103.790001,103.5775015 +1976-06-25,103.790001,104.540001,103.169998,103.720001,17830000,103.720001,103.80500025 +1976-06-28,103.720001,104.349998,102.970001,103.43,17490000,103.43,103.6175 +1976-06-29,103.43,104.330002,102.949997,103.860001,19620000,103.860001,103.6425 +1976-06-30,103.860001,105.07,103.519997,104.279999,23830000,104.279999,104.18249925 +1976-07-01,104.279999,104.980003,103.139999,103.589996,21130000,103.589996,103.99749925 +1976-07-02,103.589996,104.529999,103.129997,104.110001,16730000,104.110001,103.83999825 +1976-07-06,104.110001,104.669998,103.190002,103.540001,16130000,103.540001,103.8775005 +1976-07-07,103.540001,104.230003,102.800003,103.830002,18470000,103.830002,103.60000225 +1976-07-08,103.830002,104.75,103.440002,103.980003,21710000,103.980003,104.00000175 +1976-07-09,103.980003,105.410004,103.800003,104.980003,23500000,104.980003,104.54250325 +1976-07-12,104.980003,106.300003,104.739998,105.900002,23750000,105.900002,105.4800015 +1976-07-13,105.900002,106.779999,105.150002,105.669998,27550000,105.669998,105.87500025 +1976-07-14,105.669998,106.610001,105.050003,105.949997,23840000,105.949997,105.81999975 +1976-07-15,105.949997,106.25,104.760002,105.199997,20400000,105.199997,105.539999 +1976-07-16,105.199997,105.269997,103.870003,104.68,20450000,104.68,104.75499925 +1976-07-19,104.68,105.32,103.839996,104.290001,18200000,104.290001,104.53249925 +1976-07-20,104.290001,104.57,103.050003,103.720001,18810000,103.720001,103.90750125 +1976-07-21,103.720001,104.559998,103.209999,103.82,18350000,103.82,103.8274995 +1976-07-22,103.82,104.419998,103.150002,103.93,15600000,103.93,103.83 +1976-07-23,103.93,104.709999,103.489998,104.059998,15870000,104.059998,104.04749875 +1976-07-26,104.059998,104.690002,103.459999,104.07,13530000,104.07,104.06999975 +1976-07-27,104.07,104.510002,103.129997,103.480003,15580000,103.480003,103.7975005 +1976-07-28,103.480003,103.580002,102.309998,103.050003,16000000,103.050003,103.1050015 +1976-07-29,103.050003,103.589996,102.360001,102.93,13330000,102.93,102.9825 +1976-07-30,102.93,103.879997,102.470001,103.440002,14830000,103.440002,103.18 +1976-08-02,103.440002,103.980003,102.639999,103.190002,13870000,103.190002,103.3125015 +1976-08-03,103.190002,104.489998,102.790001,104.139999,18500000,104.139999,103.6525 +1976-08-04,104.139999,105.18,103.720001,104.43,20650000,104.43,104.3675 +1976-08-05,104.43,104.760002,103.480003,103.849998,15530000,103.849998,104.13000075 +1976-08-06,103.849998,104.25,103.099998,103.790001,13930000,103.790001,103.74749925 +1976-08-09,103.790001,104.019997,103.010002,103.489998,11700000,103.489998,103.5774995 +1976-08-10,103.489998,104.709999,103.209999,104.410004,16690000,104.410004,103.955 +1976-08-11,104.410004,105.239998,103.730003,104.059998,18710000,104.059998,104.36000075 +1976-08-12,104.059998,104.639999,103.379997,104.220001,15560000,104.220001,104.07499875 +1976-08-13,104.220001,104.790001,103.610001,104.25,13930000,104.25,104.21750075 +1976-08-16,104.25,104.989998,103.739998,104.43,16210000,104.43,104.352499 +1976-08-17,104.43,105.25,103.980003,104.800003,18500000,104.800003,104.6150015 +1976-08-18,104.800003,105.410004,104.120003,104.559998,17150000,104.559998,104.722502 +1976-08-19,104.559998,104.739998,103.010002,103.389999,17230000,103.389999,103.92499925 +1976-08-20,103.309998,103.309998,101.959999,102.370003,14920000,102.370003,102.7374995 +1976-08-23,102.370003,102.489998,101.040001,101.959999,15450000,101.959999,101.96500025 +1976-08-24,101.959999,102.650002,100.980003,101.269997,16740000,101.269997,101.71500025 +1976-08-25,101.269997,102.410004,100.43,102.029999,17400000,102.029999,101.535 +1976-08-26,102.029999,102.589996,101.010002,101.32,15270000,101.32,101.73749925 +1976-08-27,101.32,101.900002,100.550003,101.480003,12120000,101.480003,101.312502 +1976-08-30,101.480003,102.510002,101.220001,102.07,11140000,102.07,101.8200015 +1976-08-31,102.07,103.379997,101.940002,102.910004,15480000,102.910004,102.57500075 +1976-09-01,102.910004,104.300003,102.599998,104.059998,18640000,104.059998,103.46750075 +1976-09-02,104.059998,104.839996,103.470001,103.919998,18920000,103.919998,104.07249825 +1976-09-03,103.919998,104.629997,103.360001,104.300003,13280000,104.300003,104.05249975 +1976-09-07,104.300003,105.309998,103.93,105.029999,16310000,105.029999,104.6425 +1976-09-08,105.029999,105.730003,104.339996,104.940002,19750000,104.940002,105.01 +1976-09-09,104.940002,105.120003,103.910004,104.400002,16540000,104.400002,104.59250275 +1976-09-10,104.400002,105.029999,103.790001,104.650002,16930000,104.650002,104.467501 +1976-09-13,104.650002,105.290001,103.879997,104.290001,16100000,104.290001,104.52750025 +1976-09-14,104.290001,104.5,103.309998,103.940002,15550000,103.940002,104.01000025 +1976-09-15,103.940002,104.699997,103.279999,104.25,17570000,104.25,104.0424995 +1976-09-16,104.25,105.589996,103.839996,105.339996,19620000,105.339996,104.754997 +1976-09-17,105.339996,106.809998,105.139999,106.269997,28270000,106.269997,105.8899975 +1976-09-20,106.269997,107.199997,105.739998,106.32,21730000,106.32,106.382498 +1976-09-21,106.32,108.129997,106.089996,107.830002,30300000,107.830002,107.09249875 +1976-09-22,107.830002,108.720001,106.919998,107.459999,32970000,107.459999,107.7325 +1976-09-23,107.459999,107.959999,106.400002,106.919998,24210000,106.919998,107.1849995 +1976-09-24,106.919998,107.360001,106.029999,106.800003,17400000,106.800003,106.77750025 +1976-09-27,106.800003,107.699997,106.349998,107.269997,17430000,107.269997,107.02999875 +1976-09-28,107.269997,107.540001,105.610001,105.919998,20440000,105.919998,106.58499925 +1976-09-29,105.919998,106.449997,104.830002,105.370003,18090000,105.370003,105.6425 +1976-09-30,105.370003,105.839996,104.57,105.239998,14700000,105.239998,105.25499925 +1976-10-01,105.239998,105.75,103.599998,104.169998,20620000,104.169998,104.6899985 +1976-10-04,104.169998,104.620003,103.419998,104.029999,12630000,104.029999,104.0599995 +1976-10-05,104.029999,104.25,102.510002,103.230003,19200000,103.230003,103.505001 +1976-10-06,103.230003,103.720001,102.050003,102.970001,20870000,102.970001,102.992502 +1976-10-07,102.970001,103.900002,102.160004,103.540001,19830000,103.540001,103.142502 +1976-10-08,103.540001,104,102.239998,102.559998,16740000,102.559998,103.08499925 +1976-10-11,102.480003,102.480003,100.980003,101.639999,14620000,101.639999,101.895002 +1976-10-12,101.639999,102.190002,100.379997,100.809998,18210000,100.809998,101.254999 +1976-10-13,100.809998,102.440002,100.540001,102.120003,21690000,102.120003,101.477501 +1976-10-14,102.120003,102.139999,100.279999,100.849998,18610000,100.849998,101.34749975 +1976-10-15,100.849998,101.5,100.019997,100.879997,16210000,100.879997,100.812498 +1976-10-18,100.879997,101.989998,100.620003,101.470001,15710000,101.470001,101.23999975 +1976-10-19,101.470001,102.040001,100.419998,101.449997,16200000,101.449997,101.34499925 +1976-10-20,101.449997,102.230003,100.809998,101.739998,15860000,101.739998,101.557499 +1976-10-21,101.739998,102.32,100.489998,100.769997,17980000,100.769997,101.32999825 +1976-10-22,100.769997,100.93,99.239998,99.959999,17870000,99.959999,100.2249985 +1976-10-25,99.959999,100.599998,99.209999,100.07,13310000,100.07,99.959999 +1976-10-26,100.07,101.5,99.910004,101.059998,15490000,101.059998,100.6350005 +1976-10-27,101.059998,102.120003,100.610001,101.760002,15790000,101.760002,101.387501 +1976-10-28,101.760002,102.5,101.120003,101.610001,16920000,101.610001,101.7475015 +1976-10-29,101.610001,103.099998,101.150002,102.900002,17030000,102.900002,102.19000075 +1976-11-01,102.900002,103.779999,102.190002,103.099998,18390000,103.099998,102.99250025 +1976-11-03,102.489998,102.489998,100.730003,101.919998,19350000,101.919998,101.90749925 +1976-11-04,101.919998,103.160004,101.400002,102.410004,21700000,102.410004,102.222502 +1976-11-05,102.410004,102.699997,100.480003,100.82,20780000,100.82,101.602501 +1976-11-08,100.620003,100.620003,99.099998,99.599998,16520000,99.599998,99.9850005 +1976-11-09,99.599998,100.209999,98.379997,99.32,19210000,99.32,99.3774985 +1976-11-10,99.32,99.980003,98.18,98.809998,18890000,98.809998,99.07250025 +1976-11-11,98.809998,99.889999,98.349998,99.639999,13230000,99.639999,99.1724985 +1976-11-12,99.639999,99.949997,98.510002,99.239998,15550000,99.239998,99.334999 +1976-11-15,99.239998,100.160004,98.529999,99.900002,16710000,99.900002,99.45750075 +1976-11-16,99.900002,101.120003,99.440002,100.040001,21020000,100.040001,100.125002 +1976-11-17,100.040001,101.32,99.639999,100.610001,19900000,100.610001,100.40250025 +1976-11-18,100.610001,102.220001,100.489998,101.889999,24000000,101.889999,101.30249975 +1976-11-19,101.889999,102.769997,101.169998,101.919998,24550000,101.919998,101.937498 +1976-11-22,101.919998,103.150002,101.629997,102.589996,20930000,102.589996,102.32249825 +1976-11-23,102.589996,102.900002,101.5,101.959999,19090000,101.959999,102.23749925 +1976-11-24,101.959999,102.849998,101.410004,102.410004,20420000,102.410004,102.15750125 +1976-11-26,102.410004,103.510002,102.129997,103.150002,15000000,103.150002,102.80000125 +1976-11-29,103.150002,103.459999,102.07,102.440002,18750000,102.440002,102.78000075 +1976-11-30,102.440002,102.720001,101.459999,102.099998,17030000,102.099998,102.18 +1976-12-01,102.099998,103.029999,101.620003,102.489998,21960000,102.489998,102.3099995 +1976-12-02,102.489998,103.300003,101.699997,102.120003,23300000,102.120003,102.40250025 +1976-12-03,102.120003,103.309998,101.75,102.760002,22640000,102.760002,102.48500075 +1976-12-06,102.760002,104.150002,102.529999,103.559998,24830000,103.559998,103.25000025 +1976-12-07,103.559998,104.400002,102.959999,103.489998,26140000,103.489998,103.60249925 +1976-12-08,103.489998,104.400002,102.940002,104.080002,24560000,104.080002,103.727501 +1976-12-09,104.080002,105.269997,103.709999,104.510002,31800000,104.510002,104.3925 +1976-12-10,104.510002,105.360001,103.900002,104.699997,25960000,104.699997,104.6175005 +1976-12-13,104.699997,105.330002,103.940002,104.629997,24830000,104.629997,104.6499995 +1976-12-14,104.629997,105.440002,103.800003,105.07,25130000,105.07,104.7350005 +1976-12-15,105.07,105.889999,104.330002,105.139999,28300000,105.139999,105.1075 +1976-12-16,105.139999,105.529999,104.07,104.800003,23920000,104.800003,104.88500025 +1976-12-17,104.800003,105.599998,103.889999,104.260002,23870000,104.260002,104.6375005 +1976-12-20,104.260002,104.629997,103.209999,103.650002,20690000,103.650002,103.9375 +1976-12-21,103.650002,104.660004,102.989998,104.220001,24390000,104.220001,103.88000125 +1976-12-22,104.220001,105.589996,104.029999,104.709999,26970000,104.709999,104.63749875 +1976-12-23,104.709999,105.489998,104.089996,104.839996,24560000,104.839996,104.78249725 +1976-12-27,104.839996,106.309998,104.580002,106.059998,20130000,106.059998,105.4474985 +1976-12-28,106.059998,107.360001,105.900002,106.769997,25790000,106.769997,106.5224995 +1976-12-29,106.769997,107.169998,105.830002,106.339996,21910000,106.339996,106.52749825 +1976-12-30,106.339996,107.410004,105.970001,106.879997,23700000,106.879997,106.6499995 +1976-12-31,106.879997,107.82,106.550003,107.459999,19170000,107.459999,107.17749975 +1977-01-03,107.459999,107.970001,106.419998,107,21280000,107,107.2124995 +1977-01-04,107,107.309998,105.400002,105.699997,22740000,105.699997,106.35249925 +1977-01-05,105.699997,106.07,104.330002,104.760002,25010000,104.760002,105.21500025 +1977-01-06,104.760002,105.860001,104.400002,105.019997,23920000,105.019997,105.0100005 +1977-01-07,105.019997,105.589996,104.300003,105.010002,21720000,105.010002,104.9799995 +1977-01-10,105.010002,105.75,104.459999,105.199997,20860000,105.199997,105.1049995 +1977-01-11,105.199997,105.599998,103.760002,104.120003,24100000,104.120003,104.67 +1977-01-12,104.120003,104.18,102.75,103.400002,22670000,103.400002,103.61250125 +1977-01-13,103.400002,104.599998,103.209999,104.199997,24780000,104.199997,103.852499 +1977-01-14,104.199997,104.709999,103.370003,104.010002,24480000,104.010002,104.07250025 +1977-01-17,104.010002,104.370003,103.040001,103.730003,21060000,103.730003,103.78750225 +1977-01-18,103.730003,104.290001,102.709999,103.32,24380000,103.32,103.51250075 +1977-01-19,103.32,104.379997,102.830002,103.849998,27120000,103.849998,103.59499925 +1977-01-20,103.849998,104.449997,102.5,102.970001,26520000,102.970001,103.442499 +1977-01-21,102.970001,103.910004,102.349998,103.32,23930000,103.32,103.13750075 +1977-01-24,103.32,104.059998,102.5,103.25,22890000,103.25,103.2824995 +1977-01-25,103.25,104.080002,102.419998,103.129997,26340000,103.129997,103.21999925 +1977-01-26,103.129997,103.480003,101.839996,102.339996,27840000,102.339996,102.697498 +1977-01-27,102.339996,102.809998,101.269997,101.790001,24360000,101.790001,102.052498 +1977-01-28,101.790001,102.610001,101.080002,101.93,22700000,101.93,101.852501 +1977-01-31,101.93,102.440002,100.910004,102.029999,22920000,102.029999,101.82750125 +1977-02-01,102.029999,103.059998,101.57,102.540001,23700000,102.540001,102.2999995 +1977-02-02,102.540001,103.32,101.889999,102.360001,25700000,102.360001,102.52750025 +1977-02-03,102.360001,102.57,101.279999,101.849998,23790000,101.849998,102.0149995 +1977-02-04,101.849998,102.709999,101.300003,101.879997,23130000,101.879997,101.93499925 +1977-02-07,101.879997,102.43,101.25,101.889999,20700000,101.889999,101.862499 +1977-02-08,101.889999,102.650002,101.160004,101.599998,24040000,101.599998,101.82500075 +1977-02-09,101.599998,101.879997,100.120003,100.730003,23640000,100.730003,101.08250025 +1977-02-10,100.730003,101.510002,100.160004,100.82,22340000,100.82,100.80500225 +1977-02-11,100.82,101.18,99.739998,100.220001,20510000,100.220001,100.48999975 +1977-02-14,100.220001,101.059998,99.510002,100.739998,19230000,100.739998,100.38249975 +1977-02-15,100.739998,101.669998,100.349998,101.040001,21620000,101.040001,100.94999875 +1977-02-16,101.040001,102.220001,100.68,101.5,23430000,101.5,101.3600005 +1977-02-17,101.5,101.760002,100.43,100.919998,19040000,100.919998,101.1525 +1977-02-18,100.919998,101.129997,99.949997,100.489998,18040000,100.489998,100.6224975 +1977-02-22,100.489998,101.220001,99.940002,100.489998,17730000,100.489998,100.53499975 +1977-02-23,100.489998,100.949997,99.779999,100.190002,18240000,100.190002,100.352499 +1977-02-24,100.190002,100.419998,99.18,99.599998,19730000,99.599998,99.8474995 +1977-02-25,99.599998,100.019997,98.82,99.480003,17610000,99.480003,99.4799995 +1977-02-28,99.480003,100.059998,98.910004,99.82,16220000,99.82,99.56750125 +1977-03-01,99.82,101.029999,99.650002,100.660004,19480000,100.660004,100.29000125 +1977-03-02,100.660004,101.239998,99.970001,100.389999,18010000,100.389999,100.5650005 +1977-03-03,100.389999,101.279999,100.010002,100.879997,17560000,100.879997,100.63999925 +1977-03-04,100.879997,101.669998,100.519997,101.199997,18950000,101.199997,101.06749725 +1977-03-07,101.199997,101.769997,100.639999,101.25,17410000,101.25,101.21499825 +1977-03-08,101.25,101.849998,100.480003,100.870003,19520000,100.870003,101.112501 +1977-03-09,100.870003,100.889999,99.629997,100.099998,19680000,100.099998,100.37249925 +1977-03-10,100.099998,100.959999,99.489998,100.669998,18620000,100.669998,100.30499825 +1977-03-11,100.669998,101.370003,100.139999,100.650002,18230000,100.650002,100.7075005 +1977-03-14,100.650002,101.75,100.239998,101.419998,19290000,101.419998,101.0149995 +1977-03-15,101.419998,102.610001,101.339996,101.980003,23940000,101.980003,101.8374995 +1977-03-16,101.980003,102.699997,101.519997,102.169998,22140000,102.169998,102.09249875 +1977-03-17,102.169998,102.580002,101.279999,102.080002,20700000,102.080002,102.02750025 +1977-03-18,102.080002,102.610001,101.389999,101.860001,19840000,101.860001,101.98500075 +1977-03-21,101.860001,102.129997,100.919998,101.309998,18040000,101.309998,101.5549985 +1977-03-22,101.309998,101.580002,100.349998,101,18660000,101,101.0599995 +1977-03-23,101,101.419998,99.879997,100.199997,19360000,100.199997,100.624998 +1977-03-24,100.199997,100.599998,99.260002,99.699997,19650000,99.699997,99.9399985 +1977-03-25,99.699997,100.050003,98.709999,99.059998,16550000,99.059998,99.37999925 +1977-03-28,99.059998,99.540001,98.349998,99,16710000,99,98.98749925 +1977-03-29,99,100.120003,98.949997,99.690002,17030000,99.690002,99.4400005 +1977-03-30,99.690002,99.989998,98.18,98.540001,18810000,98.540001,99.10000025 +1977-03-31,98.540001,99.139999,97.800003,98.419998,16510000,98.419998,98.47500025 +1977-04-01,98.419998,99.57,98.379997,99.209999,17050000,99.209999,98.8949985 +1977-04-04,99.209999,99.5,97.980003,98.230003,16250000,98.230003,98.73000125 +1977-04-05,98.230003,98.599998,97.43,98.010002,18330000,98.010002,98.06750075 +1977-04-06,98.010002,98.610001,97.449997,97.910004,16600000,97.910004,97.995001 +1977-04-07,97.910004,98.650002,97.480003,98.349998,17260000,98.349998,98.09750175 +1977-04-11,98.349998,99.370003,98.080002,98.879997,17650000,98.879997,98.67 +1977-04-12,98.970001,100.580002,98.970001,100.150002,23760000,100.150002,99.6675015 +1977-04-13,100.150002,100.720001,99.019997,100.160004,21800000,100.160004,100.012501 +1977-04-14,100.419998,102.07,100.419998,101,30490000,101,100.977499 +1977-04-15,101,101.629997,100.349998,101.040001,20230000,101.040001,101.004999 +1977-04-18,101.040001,101.360001,100.089996,100.540001,17830000,100.540001,100.75749975 +1977-04-19,100.540001,100.809998,99.580002,100.07,19510000,100.07,100.25000025 +1977-04-20,100.07,100.980003,99.489998,100.400002,25090000,100.400002,100.23500075 +1977-04-21,100.400002,101.199997,99.349998,99.75,22740000,99.75,100.17499925 +1977-04-22,99.669998,99.669998,98.080002,98.440002,20700000,98.440002,98.965 +1977-04-25,98.32,98.32,96.540001,97.150002,20440000,97.150002,97.58250075 +1977-04-26,97.150002,97.940002,96.529999,97.110001,20040000,97.110001,97.182501 +1977-04-27,97.110001,98.470001,96.900002,97.959999,20590000,97.959999,97.61000075 +1977-04-28,97.959999,98.769997,97.470001,98.199997,18370000,98.199997,98.0999985 +1977-04-29,98.199997,98.870003,97.580002,98.440002,18330000,98.440002,98.272501 +1977-05-02,98.440002,99.260002,97.970001,98.93,17970000,98.93,98.65000125 +1977-05-03,98.93,99.959999,98.720001,99.43,21950000,99.43,99.26 +1977-05-04,99.43,100.559998,98.900002,99.959999,23330000,99.959999,99.71249975 +1977-05-05,99.959999,100.790001,99.279999,100.110001,23450000,100.110001,100.035 +1977-05-06,100.110001,100.199997,98.949997,99.489998,19370000,99.489998,99.68749825 +1977-05-09,99.489998,99.779999,98.660004,99.18,15230000,99.18,99.27750025 +1977-05-10,99.18,100.089996,98.82,99.470001,21090000,99.470001,99.38999925 +1977-05-11,99.470001,99.769997,98.400002,98.779999,18980000,98.779999,99.10499975 +1977-05-12,98.779999,99.25,97.910004,98.730003,21980000,98.730003,98.6675015 +1977-05-13,98.730003,99.519997,98.370003,99.029999,19780000,99.029999,98.9125005 +1977-05-16,99.029999,99.980003,98.790001,99.470001,21170000,99.470001,99.317501 +1977-05-17,99.470001,100.110001,98.760002,99.769997,22290000,99.769997,99.52750025 +1977-05-18,99.769997,100.93,99.580002,100.300003,27800000,100.300003,100.1450005 +1977-05-19,100.300003,100.739998,99.489998,99.879997,21280000,99.879997,100.102499 +1977-05-20,99.879997,100.120003,98.910004,99.449997,18950000,99.449997,99.59000025 +1977-05-23,99.349998,99.349998,97.879997,98.150002,18290000,98.150002,98.68249875 +1977-05-24,98.150002,98.25,97,97.669998,20050000,97.669998,97.7675 +1977-05-25,97.669998,98.139999,96.5,96.769997,20710000,96.769997,97.2699985 +1977-05-26,96.769997,97.470001,96.199997,97.010002,18620000,97.010002,96.86249925 +1977-05-27,97.010002,97.260002,95.919998,96.269997,15730000,96.269997,96.61499975 +1977-05-31,96.269997,96.75,95.519997,96.120003,17800000,96.120003,96.16499925 +1977-06-01,96.120003,97.269997,95.889999,96.93,18320000,96.93,96.55249975 +1977-06-02,96.93,97.529999,96.230003,96.739998,18620000,96.739998,96.8575 +1977-06-03,96.739998,98.120003,96.550003,97.690002,20330000,97.690002,97.2750015 +1977-06-06,97.690002,98.260002,96.889999,97.230003,18930000,97.230003,97.5175015 +1977-06-07,97.230003,98.010002,96.599998,97.730003,21110000,97.730003,97.3925015 +1977-06-08,97.730003,98.75,97.489998,98.199997,22200000,98.199997,98.0424995 +1977-06-09,98.199997,98.620003,97.510002,98.139999,19940000,98.139999,98.11750025 +1977-06-10,98.139999,98.860001,97.68,98.459999,20630000,98.459999,98.28499975 +1977-06-13,98.459999,99.209999,98.059998,98.739998,20250000,98.739998,98.6174985 +1977-06-14,98.760002,100.120003,98.760002,99.860001,25390000,99.860001,99.375002 +1977-06-15,99.860001,100.309998,99.120003,99.610001,22640000,99.610001,99.72500075 +1977-06-16,99.610001,100.330002,98.910004,99.849998,24310000,99.849998,99.67500125 +1977-06-17,99.849998,100.470001,99.339996,99.970001,21960000,99.970001,99.907499 +1977-06-20,99.970001,100.760002,99.559998,100.419998,22950000,100.419998,100.17749975 +1977-06-21,100.419998,101.410004,100.160004,100.739998,29730000,100.739998,100.682501 +1977-06-22,100.739998,101.07,99.900002,100.459999,25070000,100.459999,100.54249975 +1977-06-23,100.459999,101.099998,99.879997,100.620003,24330000,100.620003,100.51499925 +1977-06-24,100.620003,101.650002,100.410004,101.190002,27490000,101.190002,100.96750275 +1977-06-27,101.190002,101.629997,100.470001,100.980003,19870000,100.980003,101.06750075 +1977-06-28,100.980003,101.360001,99.870003,100.139999,22670000,100.139999,100.5875015 +1977-06-29,100.139999,100.489998,99.300003,100.110001,19000000,100.110001,100.01000025 +1977-06-30,100.110001,100.879997,99.68,100.480003,19410000,100.480003,100.28750025 +1977-07-01,100.480003,100.760002,99.629997,100.099998,18160000,100.099998,100.2425 +1977-07-05,100.099998,100.720001,99.620003,100.089996,16850000,100.089996,100.1324995 +1977-07-06,100.089996,100.410004,99.199997,99.580002,21230000,99.580002,99.81999975 +1977-07-07,99.580002,100.300003,99.120003,99.93,21740000,99.93,99.732502 +1977-07-08,99.93,100.620003,99.370003,99.790001,23820000,99.790001,99.92750175 +1977-07-11,99.790001,100.160004,98.900002,99.550003,19790000,99.550003,99.6000025 +1977-07-12,99.550003,100.010002,98.809998,99.449997,22470000,99.449997,99.455 +1977-07-13,99.449997,99.989998,98.830002,99.589996,23160000,99.589996,99.46499825 +1977-07-15,99.589996,100.68,99.279999,100.18,29120000,100.18,99.93249875 +1977-07-18,100.18,101.400002,99.940002,100.949997,29890000,100.949997,100.61750025 +1977-07-19,100.949997,102.169998,100.68,101.790001,31930000,101.790001,101.397499 +1977-07-20,101.790001,102.57,101.139999,101.730003,29380000,101.730003,101.80750075 +1977-07-21,101.730003,102.190002,100.849998,101.589996,26880000,101.589996,101.58999975 +1977-07-22,101.589996,102.279999,101.019997,101.669998,23110000,101.669998,101.6399975 +1977-07-25,101.669998,101.849998,100.459999,100.849998,20430000,100.849998,101.20749825 +1977-07-26,100.849998,100.919998,99.720001,100.269997,21390000,100.269997,100.4399985 +1977-07-27,100.269997,100.290001,98.309998,98.639999,26440000,98.639999,99.37749875 +1977-07-28,98.639999,99.360001,97.779999,98.790001,26340000,98.790001,98.6425 +1977-07-29,98.790001,99.209999,97.709999,98.849998,20350000,98.849998,98.63999925 +1977-08-01,98.849998,99.839996,98.459999,99.120003,17920000,99.120003,99.067499 +1977-08-02,99.120003,99.269997,98.139999,98.5,17910000,98.5,98.75749975 +1977-08-03,98.5,98.860001,97.529999,98.370003,21710000,98.370003,98.31500075 +1977-08-04,98.370003,99.190002,97.790001,98.739998,18870000,98.739998,98.522501 +1977-08-05,98.739998,99.440002,98.309998,98.760002,19940000,98.760002,98.8125 +1977-08-08,98.760002,98.860001,97.68,97.989998,15870000,97.989998,98.32250025 +1977-08-09,97.989998,98.629997,97.480003,98.050003,19900000,98.050003,98.03750025 +1977-08-10,98.050003,99.059998,97.669998,98.919998,18280000,98.919998,98.42499925 +1977-08-11,98.919998,99.449997,97.900002,98.160004,21740000,98.160004,98.60750025 +1977-08-12,98.160004,98.510002,97.309998,97.879997,16870000,97.879997,97.96500025 +1977-08-15,97.879997,98.559998,97.139999,98.18,15750000,98.18,97.9399985 +1977-08-16,98.18,98.599998,97.349998,97.730003,19340000,97.730003,97.96499975 +1977-08-17,97.730003,98.400002,97.120003,97.739998,20920000,97.739998,97.7475015 +1977-08-18,97.739998,98.690002,97.209999,97.68,21040000,97.68,97.82999975 +1977-08-19,97.68,98.290001,96.779999,97.510002,20800000,97.510002,97.5650005 +1977-08-22,97.510002,98.290001,96.839996,97.790001,17870000,97.790001,97.6075 +1977-08-23,97.790001,98.519997,97.18,97.620003,20290000,97.620003,97.77750025 +1977-08-24,97.620003,97.989998,96.769997,97.230003,18170000,97.230003,97.40250025 +1977-08-25,97.18,97.18,95.809998,96.150002,19400000,96.150002,96.58 +1977-08-26,96.150002,96.419998,95.040001,96.059998,18480000,96.059998,95.91749975 +1977-08-29,96.059998,97.25,95.93,96.919998,15280000,96.919998,96.539999 +1977-08-30,96.919998,97.550003,96.040001,96.379997,18220000,96.379997,96.72249975 +1977-08-31,96.379997,97,95.589996,96.769997,19080000,96.769997,96.4349975 +1977-09-01,96.769997,97.540001,96.349998,96.830002,18820000,96.830002,96.8724995 +1977-09-02,96.830002,97.760002,96.510002,97.449997,15620000,97.449997,97.13750075 +1977-09-06,97.449997,98.129997,96.93,97.709999,16130000,97.709999,97.55499825 +1977-09-07,97.709999,98.379997,97.330002,98.010002,18070000,98.010002,97.8575 +1977-09-08,98.010002,98.43,97.010002,97.279999,18290000,97.279999,97.68250075 +1977-09-09,97.099998,97.099998,95.970001,96.370003,18100000,96.370003,96.635 +1977-09-12,96.370003,96.639999,95.370003,96.029999,18700000,96.029999,96.102501 +1977-09-13,96.029999,96.559998,95.480003,96.089996,14900000,96.089996,96.039999 +1977-09-14,96.089996,96.879997,95.660004,96.550003,17330000,96.550003,96.295 +1977-09-15,96.550003,97.309998,96.150002,96.800003,18230000,96.800003,96.7025015 +1977-09-16,96.800003,97.300003,96.050003,96.480003,18340000,96.480003,96.657503 +1977-09-19,96.480003,96.589996,95.459999,95.849998,16890000,95.849998,96.094999 +1977-09-20,95.849998,96.290001,95.230003,95.889999,19030000,95.889999,95.81500025 +1977-09-21,95.889999,96.519997,94.830002,95.099998,22200000,95.099998,95.584999 +1977-09-22,95.099998,95.610001,94.510002,95.089996,16660000,95.089996,95.07749925 +1977-09-23,95.089996,95.690002,94.599998,95.040001,18760000,95.040001,95.10499925 +1977-09-26,95.040001,95.68,94.440002,95.379997,18230000,95.379997,95.135 +1977-09-27,95.379997,96.010002,94.760002,95.239998,19080000,95.239998,95.34749975 +1977-09-28,95.239998,95.910004,94.730003,95.309998,17960000,95.309998,95.29750075 +1977-09-29,95.309998,96.279999,95.089996,95.849998,21160000,95.849998,95.63249775 +1977-09-30,95.849998,96.849998,95.660004,96.529999,21170000,96.529999,96.22249975 +1977-10-03,96.529999,97.110001,95.860001,96.739998,19460000,96.739998,96.55999975 +1977-10-04,96.739998,97.269997,95.730003,96.029999,20850000,96.029999,96.44249925 +1977-10-05,96.029999,96.360001,95.199997,95.68,18300000,95.68,95.81749925 +1977-10-06,95.68,96.449997,95.300003,96.050003,18490000,96.050003,95.87000075 +1977-10-07,96.050003,96.510002,95.480003,95.970001,16250000,95.970001,96.00250225 +1977-10-10,95.970001,96.150002,95.32,95.75,10580000,95.75,95.79750075 +1977-10-11,95.75,95.970001,94.730003,94.93,17870000,94.93,95.345001 +1977-10-12,94.82,94.82,93.400002,94.040001,22440000,94.040001,94.27000075 +1977-10-13,94.040001,94.32,92.889999,93.459999,23870000,93.459999,93.67749975 +1977-10-14,93.459999,94.190002,92.879997,93.559998,20410000,93.559998,93.522499 +1977-10-17,93.559998,94.029999,92.870003,93.470001,17340000,93.470001,93.48250025 +1977-10-18,93.470001,94.190002,93.010002,93.459999,20130000,93.459999,93.532501 +1977-10-19,93.459999,93.709999,92.07,92.379997,22030000,92.379997,92.90499875 +1977-10-20,92.379997,93.120003,91.599998,92.669998,20520000,92.669998,92.442499 +1977-10-21,92.669998,92.989998,91.800003,92.32,20230000,92.32,92.44499975 +1977-10-24,92.32,92.620003,91.360001,91.629997,19210000,91.629997,91.98250025 +1977-10-25,91.629997,91.709999,90.199997,91,23590000,91,91.13499825 +1977-10-26,91,92.459999,90.440002,92.099998,24860000,92.099998,91.49999975 +1977-10-27,92.099998,93.150002,91.540001,92.339996,21920000,92.339996,92.28249925 +1977-10-28,92.339996,93.129997,91.879997,92.610001,18050000,92.610001,92.48999775 +1977-10-31,92.610001,93.029999,91.849998,92.339996,17070000,92.339996,92.4574985 +1977-11-01,92.190002,92.190002,91,91.349998,17170000,91.349998,91.6825005 +1977-11-02,91.349998,91.589996,90.290001,90.709999,20760000,90.709999,90.9849985 +1977-11-03,90.709999,91.18,90.010002,90.760002,18090000,90.760002,90.66500075 +1977-11-04,90.760002,91.970001,90.720001,91.580002,21700000,91.580002,91.2575015 +1977-11-07,91.580002,92.699997,91.32,92.290001,21270000,92.290001,91.9725 +1977-11-08,92.290001,92.970001,91.82,92.459999,19210000,92.459999,92.38500025 +1977-11-09,92.459999,93.269997,92.010002,92.980003,21330000,92.980003,92.68000025 +1977-11-10,92.980003,95.099998,92.690002,94.709999,31980000,94.709999,93.8700005 +1977-11-11,95.099998,96.489998,95.099998,95.980003,35260000,95.980003,95.66749925 +1977-11-14,95.980003,96.379997,94.910004,95.32,23220000,95.32,95.647501 +1977-11-15,95.32,96.470001,94.730003,95.93,27740000,95.93,95.612501 +1977-11-16,95.93,96.470001,95.059998,95.449997,24950000,95.449997,95.727499 +1977-11-17,95.449997,95.879997,94.589996,95.160004,25110000,95.160004,95.2699985 +1977-11-18,95.160004,95.879997,94.699997,95.330002,23930000,95.330002,95.2675 +1977-11-21,95.330002,95.769997,94.589996,95.25,20110000,95.25,95.23499875 +1977-11-22,95.25,96.519997,95.050003,96.089996,28600000,96.089996,95.727499 +1977-11-23,96.089996,96.940002,95.599998,96.489998,29150000,96.489998,96.2799985 +1977-11-25,96.489998,97.110001,95.860001,96.690002,17910000,96.690002,96.5375005 +1977-11-28,96.690002,96.980003,95.669998,96.040001,21570000,96.040001,96.345001 +1977-11-29,96.040001,96.089996,94.279999,94.550003,22950000,94.550003,95.23999975 +1977-11-30,94.550003,95.169998,93.779999,94.830002,22670000,94.830002,94.5825005 +1977-12-01,94.830002,95.449997,94.230003,94.690002,24220000,94.690002,94.800001 +1977-12-02,94.690002,95.25,94.080002,94.669998,21160000,94.669998,94.6725005 +1977-12-05,94.669998,95.010002,93.910004,94.269997,19160000,94.269997,94.46500025 +1977-12-06,94.089996,94.089996,92.440002,92.830002,23770000,92.830002,93.362499 +1977-12-07,92.830002,93.389999,92.150002,92.779999,21050000,92.779999,92.7875005 +1977-12-08,92.779999,93.760002,92.510002,92.959999,20400000,92.959999,93.0025005 +1977-12-09,92.959999,94.110001,92.769997,93.650002,19210000,93.650002,93.37249975 +1977-12-12,93.650002,94.290001,93.18,93.629997,18180000,93.629997,93.6875 +1977-12-13,93.629997,94.040001,92.900002,93.559998,19190000,93.559998,93.5324995 +1977-12-14,93.559998,94.260002,92.940002,94.029999,22110000,94.029999,93.69750025 +1977-12-15,94.029999,94.419998,93.230003,93.550003,21610000,93.550003,93.80750075 +1977-12-16,93.550003,94.040001,92.93,93.400002,20270000,93.400002,93.4800015 +1977-12-19,93.400002,93.709999,92.419998,92.690002,21150000,92.690002,93.05500025 +1977-12-20,92.690002,93,91.760002,92.5,23250000,92.5,92.487501 +1977-12-21,92.5,93.580002,92.199997,93.050003,24510000,93.050003,92.8325005 +1977-12-22,93.050003,94.370003,93.050003,93.800003,28100000,93.800003,93.567503 +1977-12-23,93.800003,94.989998,93.75,94.690002,20080000,94.690002,94.30750075 +1977-12-27,94.690002,95.209999,94.089996,94.690002,16750000,94.690002,94.66999975 +1977-12-28,94.690002,95.199997,93.989998,94.75,19630000,94.75,94.65749925 +1977-12-29,94.75,95.43,94.099998,94.940002,23610000,94.940002,94.805 +1977-12-30,94.940002,95.669998,94.440002,95.099998,23560000,95.099998,95.0375 +1978-01-03,95.099998,95.150002,93.489998,93.82,17720000,93.82,94.3899995 +1978-01-04,93.82,94.099998,92.57,93.519997,24090000,93.519997,93.50249875 +1978-01-05,93.519997,94.529999,92.510002,92.739998,23570000,92.739998,93.324999 +1978-01-06,92.660004,92.660004,91.050003,91.620003,26150000,91.620003,91.9975035 +1978-01-09,91.480003,91.480003,89.970001,90.639999,27990000,90.639999,90.8925015 +1978-01-10,90.639999,91.290001,89.720001,90.169998,25180000,90.169998,90.45499975 +1978-01-11,90.169998,90.699997,89.230003,89.739998,22880000,89.739998,89.959999 +1978-01-12,89.739998,90.599998,89.25,89.82,22730000,89.82,89.852499 +1978-01-13,89.82,90.470001,89.260002,89.690002,18010000,89.690002,89.81000125 +1978-01-16,89.690002,90.110001,88.879997,89.43,18760000,89.43,89.5275 +1978-01-17,89.43,90.309998,89.050003,89.879997,19360000,89.879997,89.6674995 +1978-01-18,89.879997,90.860001,89.589996,90.559998,21390000,90.559998,90.222498 +1978-01-19,90.559998,91.040001,89.739998,90.089996,21500000,90.089996,90.35749825 +1978-01-20,90.089996,90.269997,89.410004,89.889999,7580000,89.889999,89.914999 +1978-01-23,89.889999,90.080002,88.809998,89.239998,19380000,89.239998,89.50499925 +1978-01-24,89.239998,89.800003,88.669998,89.25,18690000,89.25,89.23999975 +1978-01-25,89.25,89.940002,88.830002,89.389999,18690000,89.389999,89.35250075 +1978-01-26,89.389999,89.790001,88.309998,88.580002,19600000,88.580002,89.0175 +1978-01-27,88.580002,89.099998,88.019997,88.580002,17600000,88.580002,88.56999975 +1978-01-30,88.580002,89.669998,88.260002,89.339996,17400000,89.339996,88.9624995 +1978-01-31,89.339996,89.919998,88.610001,89.25,19870000,89.25,89.27999875 +1978-02-01,89.25,90.239998,88.82,89.93,22240000,89.93,89.5599995 +1978-02-02,89.93,90.910004,89.540001,90.129997,23050000,90.129997,90.1275005 +1978-02-03,90.129997,90.32,89.190002,89.620003,19400000,89.620003,89.8150005 +1978-02-06,89.620003,89.849998,88.949997,89.5,11630000,89.5,89.4799995 +1978-02-07,89.5,90.529999,89.379997,90.330002,14730000,90.330002,89.9349995 +1978-02-08,90.330002,91.32,90.089996,90.830002,21300000,90.830002,90.6425 +1978-02-09,90.830002,90.959999,89.839996,90.300003,17940000,90.300003,90.4825 +1978-02-10,90.300003,90.690002,89.559998,90.080002,19480000,90.080002,90.15750125 +1978-02-13,90.080002,90.300003,89.379997,89.860001,16810000,89.860001,89.90500075 +1978-02-14,89.860001,89.889999,88.699997,89.040001,20470000,89.040001,89.3724995 +1978-02-15,89.040001,89.400002,88.300003,88.830002,20170000,88.830002,88.892502 +1978-02-16,88.769997,88.769997,87.639999,88.080002,21570000,88.080002,88.31499875 +1978-02-17,88.080002,88.699997,87.550003,87.959999,18500000,87.959999,88.07250025 +1978-02-21,87.959999,88.190002,87.089996,87.589996,21890000,87.589996,87.70749825 +1978-02-22,87.589996,88.150002,87.190002,87.559998,18450000,87.559998,87.6224995 +1978-02-23,87.559998,87.919998,86.830002,87.639999,18720000,87.639999,87.48749925 +1978-02-24,87.660004,88.870003,87.660004,88.489998,22510000,88.489998,88.17000225 +1978-02-27,88.489998,88.970001,87.489998,87.720001,19990000,87.720001,88.1674995 +1978-02-28,87.720001,87.760002,86.580002,87.040001,19750000,87.040001,87.2750015 +1978-03-01,87.040001,87.629997,86.449997,87.190002,21010000,87.190002,87.07749925 +1978-03-02,87.190002,87.809998,86.690002,87.32,20280000,87.32,87.2525005 +1978-03-03,87.32,87.980003,86.830002,87.449997,20120000,87.449997,87.3950005 +1978-03-06,87.449997,87.519997,86.480003,86.900002,17230000,86.900002,87.08749975 +1978-03-07,86.900002,87.629997,86.550003,87.360001,19900000,87.360001,87.11000075 +1978-03-08,87.360001,88.080002,86.970001,87.839996,22030000,87.839996,87.5625 +1978-03-09,87.839996,88.489998,87.339996,87.889999,21820000,87.889999,87.88999725 +1978-03-10,87.889999,89.25,87.82,88.879997,27090000,88.879997,88.459999 +1978-03-13,88.879997,89.769997,88.480003,88.949997,24070000,88.949997,89.0199985 +1978-03-14,88.949997,89.620003,88.209999,89.349998,24300000,89.349998,89.03249925 +1978-03-15,89.349998,89.730003,88.519997,89.120003,23340000,89.120003,89.18000025 +1978-03-16,89.120003,89.769997,88.580002,89.510002,25400000,89.510002,89.245001 +1978-03-17,89.510002,90.519997,89.169998,90.199997,28470000,90.199997,89.8499985 +1978-03-20,90.199997,91.349998,90.099998,90.82,28360000,90.82,90.61749825 +1978-03-21,90.82,91.059998,89.5,89.790001,24410000,89.790001,90.29249975 +1978-03-22,89.790001,90.07,88.989998,89.470001,21950000,89.470001,89.58 +1978-03-23,89.470001,89.900002,88.830002,89.360001,21290000,89.360001,89.3900015 +1978-03-27,89.360001,89.5,88.510002,88.870003,18870000,88.870003,89.0600015 +1978-03-28,88.870003,89.760002,88.470001,89.5,21600000,89.5,89.1500015 +1978-03-29,89.5,90.169998,89.139999,89.639999,25450000,89.639999,89.612499 +1978-03-30,89.639999,89.889999,88.970001,89.410004,20460000,89.410004,89.47750075 +1978-03-31,89.410004,89.639999,88.68,89.209999,20130000,89.209999,89.2350005 +1978-04-03,89.199997,89.199997,88.07,88.459999,20230000,88.459999,88.73249825 +1978-04-04,88.459999,89.18,88.160004,88.860001,20130000,88.860001,88.665001 +1978-04-05,88.860001,89.910004,88.620003,89.639999,27260000,89.639999,89.25750175 +1978-04-06,89.639999,90.459999,89.309998,89.790001,27360000,89.790001,89.79999925 +1978-04-07,89.790001,90.589996,89.389999,90.169998,25160000,90.169998,89.9849985 +1978-04-10,90.169998,90.879997,89.730003,90.489998,25740000,90.489998,90.317499 +1978-04-11,90.489998,90.790001,89.769997,90.25,24300000,90.25,90.324999 +1978-04-12,90.25,90.779999,89.650002,90.110001,26210000,90.110001,90.1975005 +1978-04-13,90.110001,91.269997,89.82,90.980003,31580000,90.980003,90.54500025 +1978-04-14,91.400002,93.309998,91.400002,92.919998,52280000,92.919998,92.2575 +1978-04-17,93.599998,95.889999,93.599998,94.449997,63510000,94.449997,94.384998 +1978-04-18,94.449997,94.720001,92.870003,93.43,38950000,93.43,93.86750025 +1978-04-19,93.43,94.480003,92.75,93.860001,35060000,93.860001,93.630001 +1978-04-20,93.970001,95.709999,93.970001,94.540001,43230000,94.540001,94.5475005 +1978-04-21,94.540001,95.089996,93.709999,94.339996,31540000,94.339996,94.419998 +1978-04-24,94.339996,96,94.080002,95.769997,34510000,95.769997,95.04749875 +1978-04-25,96.050003,97.910004,96.050003,96.639999,55800000,96.639999,96.66250225 +1978-04-26,96.639999,97.75,95.959999,96.82,44430000,96.82,96.7924995 +1978-04-27,96.82,96.93,95.300003,95.860001,35470000,95.860001,96.227501 +1978-04-28,95.860001,97.099998,95.239998,96.830002,32850000,96.830002,96.25749975 +1978-05-01,96.830002,98.300003,96.410004,97.669998,37020000,97.669998,97.30250175 +1978-05-02,97.669998,98.110001,96.440002,97.25,41400000,97.25,97.36750025 +1978-05-03,97.25,97.610001,95.839996,96.260002,37560000,96.260002,96.73999975 +1978-05-04,96.260002,96.43,94.57,95.93,37520000,95.93,95.7975005 +1978-05-05,95.93,97.440002,95.559998,96.529999,42680000,96.529999,96.36499975 +1978-05-08,96.529999,97.5,95.82,96.190002,34680000,96.190002,96.51000025 +1978-05-09,96.190002,96.68,95.330002,95.900002,30860000,95.900002,96.0250015 +1978-05-10,95.900002,96.690002,95.349998,95.919998,33330000,95.919998,95.965 +1978-05-11,95.919998,97.470001,95.599998,97.199997,36630000,97.199997,96.5474985 +1978-05-12,97.199997,98.889999,97.139999,98.07,46600000,98.07,97.82499875 +1978-05-15,98.07,99.110001,97.400002,98.760002,33890000,98.760002,98.33500125 +1978-05-16,98.760002,100.160004,98.610001,99.349998,48170000,99.349998,99.22000125 +1978-05-17,99.349998,100.32,98.629997,99.599998,45490000,99.599998,99.47499825 +1978-05-18,99.599998,100.040001,98.190002,98.620003,42270000,98.620003,99.112501 +1978-05-19,98.620003,99.059998,97.419998,98.120003,34360000,98.120003,98.3050005 +1978-05-22,98.120003,99.43,97.650002,99.089996,28680000,99.089996,98.57250025 +1978-05-23,99.089996,99.169998,97.529999,98.050003,33230000,98.050003,98.459999 +1978-05-24,97.739998,97.739998,96.269997,97.080002,31450000,97.080002,97.20749875 +1978-05-25,97.080002,97.800003,96.300003,96.800003,28410000,96.800003,96.99500275 +1978-05-26,96.800003,97.139999,96.010002,96.580002,21410000,96.580002,96.6325015 +1978-05-30,96.580002,97.230003,95.949997,96.860001,21040000,96.860001,96.65500075 +1978-05-31,96.860001,97.970001,96.5,97.239998,29070000,97.239998,97.1425 +1978-06-01,97.239998,97.949997,96.629997,97.349998,28750000,97.349998,97.2924975 +1978-06-02,97.349998,98.519997,97.010002,98.139999,31860000,98.139999,97.754999 +1978-06-05,98.139999,100.269997,97.970001,99.949997,39580000,99.949997,99.0824985 +1978-06-06,99.949997,101.839996,99.900002,100.32,51970000,100.32,100.50249875 +1978-06-07,100.32,100.809998,99.360001,100.120003,33060000,100.120003,100.1525005 +1978-06-08,100.120003,101.209999,99.550003,100.209999,39380000,100.209999,100.272501 +1978-06-09,100.209999,100.709999,99.300003,99.93,32470000,99.93,100.03750025 +1978-06-12,99.93,100.599998,99.160004,99.550003,24440000,99.550003,99.81000125 +1978-06-13,99.550003,99.980003,98.43,99.57,30760000,99.57,99.3825015 +1978-06-14,99.57,100.68,98.889999,99.480003,37290000,99.480003,99.6550005 +1978-06-15,99.480003,99.540001,97.970001,98.339996,29280000,98.339996,98.83250025 +1978-06-16,98.339996,98.589996,97.099998,97.419998,27690000,97.419998,97.862497 +1978-06-19,97.419998,97.940002,96.529999,97.489998,25500000,97.489998,97.34499925 +1978-06-20,97.489998,97.779999,96.150002,96.510002,27920000,96.510002,96.98250025 +1978-06-21,96.510002,96.739998,95.419998,96.010002,29100000,96.010002,96.17 +1978-06-22,96.010002,96.760002,95.519997,96.239998,27160000,96.239998,96.13249975 +1978-06-23,96.239998,96.980003,95.489998,95.849998,28530000,95.849998,96.13999925 +1978-06-26,95.849998,96.059998,94.309998,94.599998,29250000,94.599998,95.204998 +1978-06-27,94.599998,95.480003,93.989998,94.980003,29280000,94.980003,94.7625005 +1978-06-28,94.980003,95.790001,94.440002,95.400002,23260000,95.400002,95.152502 +1978-06-29,95.400002,96.260002,95,95.57,21660000,95.57,95.557501 +1978-06-30,95.57,95.959999,94.870003,95.529999,18100000,95.529999,95.48250025 +1978-07-03,95.529999,95.650002,94.620003,95.089996,11560000,95.089996,95.2225 +1978-07-05,95.089996,95.199997,93.779999,94.269997,23730000,94.269997,94.58499725 +1978-07-06,94.269997,94.830002,93.589996,94.32,24990000,94.32,94.25249875 +1978-07-07,94.32,95.32,94.019997,94.889999,23480000,94.889999,94.637499 +1978-07-10,94.889999,95.669998,94.279999,95.269997,22470000,95.269997,95.02749825 +1978-07-11,95.269997,96.489998,94.919998,95.93,27470000,95.93,95.65249825 +1978-07-12,95.93,96.830002,95.5,96.239998,26640000,96.239998,96.125 +1978-07-13,96.239998,96.660004,95.419998,96.25,23620000,96.25,96.1425 +1978-07-14,96.25,97.879997,95.889999,97.580002,28370000,97.580002,96.8999995 +1978-07-17,97.580002,98.839996,97.239998,97.779999,29180000,97.779999,97.85999875 +1978-07-18,97.779999,97.980003,96.519997,96.870003,22860000,96.870003,97.2875005 +1978-07-19,96.870003,98.410004,96.709999,98.120003,30850000,98.120003,97.52750225 +1978-07-20,98.120003,99.18,97.489998,98.029999,33350000,98.029999,98.205 +1978-07-21,98.029999,98.57,97.019997,97.75,26060000,97.75,97.842499 +1978-07-24,97.75,98.129997,96.720001,97.720001,23280000,97.720001,97.57999975 +1978-07-25,97.720001,98.730003,97.199997,98.440002,25400000,98.440002,98.02250075 +1978-07-26,99.080002,99.080002,99.080002,99.080002,36830000,99.080002,99.080002 +1978-07-27,99.080002,100.169998,98.599998,99.540001,33970000,99.540001,99.34749975 +1978-07-28,99.540001,100.510002,98.900002,100,33390000,100,99.73750125 +1978-07-31,100,101.18,99.370003,100.68,33990000,100.68,100.30750075 +1978-08-01,100.68,101.459999,99.949997,100.660004,34810000,100.660004,100.6875 +1978-08-02,100.660004,103.209999,100.18,102.919998,47470000,102.919998,101.74250025 +1978-08-03,102.919998,105.410004,102.82,103.510002,66370000,103.510002,103.665001 +1978-08-04,103.510002,104.669998,102.75,103.919998,37910000,103.919998,103.7124995 +1978-08-07,103.919998,104.839996,103.029999,103.550003,33350000,103.550003,103.834999 +1978-08-08,103.550003,104.349998,102.599998,104.010002,34290000,104.010002,103.62750025 +1978-08-09,104.010002,105.720001,103.699997,104.5,48800000,104.5,104.4825 +1978-08-10,104.5,105.110001,103.099998,103.660004,39760000,103.660004,104.09250075 +1978-08-11,103.660004,104.669998,102.849998,103.959999,33550000,103.959999,103.78499975 +1978-08-14,103.959999,104.980003,103.400002,103.970001,32320000,103.970001,104.07750125 +1978-08-15,103.970001,104.379997,102.860001,103.849998,29760000,103.849998,103.76499925 +1978-08-16,103.849998,105.150002,103.410004,104.650002,36120000,104.650002,104.2650015 +1978-08-17,104.650002,106.269997,104.339996,105.080002,45270000,105.080002,105.08499925 +1978-08-18,105.080002,105.980003,104.230003,104.730003,34650000,104.730003,105.00500275 +1978-08-21,104.730003,105.199997,103.440002,103.889999,29440000,103.889999,104.31500025 +1978-08-22,103.889999,104.790001,103.139999,104.309998,29620000,104.309998,104.03249925 +1978-08-23,104.309998,105.68,104.120003,104.910004,39630000,104.910004,104.75500125 +1978-08-24,104.910004,105.860001,104.290001,105.080002,38500000,105.080002,105.035002 +1978-08-25,105.080002,105.68,104.239998,104.900002,36190000,104.900002,104.9750005 +1978-08-28,104.900002,105.139999,103.610001,103.959999,31760000,103.959999,104.40250025 +1978-08-29,103.959999,104.339996,102.919998,103.389999,33780000,103.389999,103.652498 +1978-08-30,103.389999,104.260002,102.699997,103.5,37750000,103.5,103.4624995 +1978-08-31,103.5,104.050003,102.629997,103.290001,33850000,103.290001,103.36750025 +1978-09-01,103.290001,104.269997,102.730003,103.68,35070000,103.68,103.49250025 +1978-09-05,103.68,104.830002,103.309998,104.489998,32170000,104.489998,104.0774995 +1978-09-06,104.510002,106.190002,104.510002,105.379997,42600000,105.379997,105.14750075 +1978-09-07,105.379997,106.489998,104.760002,105.419998,40310000,105.419998,105.51249875 +1978-09-08,105.5,107.190002,105.5,106.790001,42170000,106.790001,106.24500075 +1978-09-11,106.790001,108.050003,106.419998,106.980003,39670000,106.980003,107.06000125 +1978-09-12,106.980003,107.480003,106.019997,106.989998,34400000,106.989998,106.86750025 +1978-09-13,106.989998,107.849998,105.870003,106.339996,43340000,106.339996,106.76249875 +1978-09-14,106.339996,106.620003,104.769997,105.099998,37400000,105.099998,105.7074985 +1978-09-15,105.099998,105.120003,103.559998,104.120003,37290000,104.120003,104.4750005 +1978-09-18,104.120003,105.029999,102.75,103.209999,35860000,103.209999,103.77750025 +1978-09-19,103.209999,103.82,102.120003,102.529999,31660000,102.529999,102.92000025 +1978-09-20,102.529999,103.290001,101.279999,101.730003,35080000,101.730003,102.2075005 +1978-09-21,101.730003,102.540001,100.660004,101.900002,33640000,101.900002,101.7075025 +1978-09-22,101.900002,102.690002,101.129997,101.839996,27960000,101.839996,101.88999925 +1978-09-25,101.839996,102.360001,101.050003,101.860001,20970000,101.860001,101.77750025 +1978-09-26,101.860001,103.150002,101.580002,102.620003,26330000,102.620003,102.302502 +1978-09-27,102.620003,103.440002,101.330002,101.660004,28370000,101.660004,102.26250275 +1978-09-28,101.660004,102.379997,100.940002,101.959999,24390000,101.959999,101.7350005 +1978-09-29,101.959999,103.080002,101.650002,102.540001,23610000,102.540001,102.307501 +1978-10-02,102.540001,103.419998,102.129997,102.959999,18700000,102.959999,102.76249875 +1978-10-03,102.959999,103.559998,102.18,102.599998,22540000,102.599998,102.82499875 +1978-10-04,102.599998,103.360001,101.760002,103.059998,25090000,103.059998,102.69499975 +1978-10-05,103.059998,104.099998,102.540001,103.269997,27820000,103.269997,103.2424985 +1978-10-06,103.269997,104.230003,102.82,103.519997,27380000,103.519997,103.45999925 +1978-10-09,103.519997,104.889999,103.309998,104.589996,19720000,104.589996,104.0774975 +1978-10-10,104.589996,105.360001,103.900002,104.459999,25470000,104.459999,104.5774995 +1978-10-11,104.459999,105.639999,103.800003,105.389999,21740000,105.389999,104.8225 +1978-10-12,105.389999,106.230003,104.419998,104.879997,30170000,104.879997,105.22999925 +1978-10-13,104.879997,105.339996,104.07,104.660004,21920000,104.660004,104.73749925 +1978-10-16,104.629997,104.629997,102.43,102.610001,24600000,102.610001,103.57499875 +1978-10-17,102.349998,102.349998,100.470001,101.260002,37870000,101.260002,101.60749975 +1978-10-18,101.260002,101.760002,99.889999,100.489998,32940000,100.489998,100.85000025 +1978-10-19,100.489998,101.029999,99.040001,99.330002,31810000,99.330002,99.9725 +1978-10-20,99.260002,99.260002,97.120003,97.949997,43670000,97.949997,98.397501 +1978-10-23,97.949997,98.839996,96.629997,98.18,36090000,98.18,97.8999975 +1978-10-24,98.18,98.949997,97.129997,97.489998,28880000,97.489998,97.937498 +1978-10-25,97.489998,98.559998,96.330002,97.309998,31380000,97.309998,97.422499 +1978-10-26,97.309998,97.709999,95.589996,96.029999,31990000,96.029999,96.659998 +1978-10-27,96.029999,96.620003,94.300003,94.589996,40360000,94.589996,95.38500025 +1978-10-30,94.589996,95.489998,91.650002,95.059998,59480000,95.059998,94.1974985 +1978-10-31,95.059998,95.800003,92.720001,93.150002,42720000,93.150002,94.182501 +1978-11-01,94.129997,97.410004,94.129997,96.849998,50450000,96.849998,95.629999 +1978-11-02,96.849998,97.309998,94.839996,95.610001,41030000,95.610001,96.15249825 +1978-11-03,95.610001,96.980003,94.779999,96.18,25990000,96.18,95.88750075 +1978-11-06,96.18,96.489998,94.839996,95.190002,20450000,95.190002,95.674999 +1978-11-07,94.75,94.75,93.139999,93.849998,25320000,93.849998,94.12249925 +1978-11-08,93.849998,94.739998,92.889999,94.449997,23560000,94.449997,93.982498 +1978-11-09,94.449997,95.5,93.809998,94.419998,23320000,94.419998,94.54499825 +1978-11-10,94.419998,95.389999,93.940002,94.769997,16750000,94.769997,94.629999 +1978-11-13,94.769997,94.900002,92.959999,93.129997,20960000,93.129997,93.93999875 +1978-11-14,93.129997,93.529999,91.769997,92.489998,30610000,92.489998,92.72999775 +1978-11-15,92.489998,94,92.290001,92.709999,26280000,92.709999,92.8724995 +1978-11-16,92.709999,94.080002,92.589996,93.709999,21340000,93.709999,93.272499 +1978-11-17,93.709999,95.029999,93.589996,94.419998,25170000,94.419998,94.187498 +1978-11-20,94.419998,95.860001,94.290001,95.25,24440000,95.25,94.955 +1978-11-21,95.25,95.830002,94.489998,95.010002,20750000,95.010002,95.1450005 +1978-11-22,95.010002,95.910004,94.540001,95.480003,20010000,95.480003,95.2350025 +1978-11-24,95.480003,96.169998,94.980003,95.790001,14590000,95.790001,95.60500125 +1978-11-27,95.790001,96.519997,95.169998,95.989998,19790000,95.989998,95.8674985 +1978-11-28,95.989998,96.510002,94.879997,95.150002,22740000,95.150002,95.63249975 +1978-11-29,94.919998,94.919998,93.480003,93.75,21160000,93.75,94.26749975 +1978-11-30,93.75,94.940002,93.290001,94.699997,19900000,94.699997,94.17 +1978-12-01,95.010002,96.690002,95.010002,96.279999,26830000,96.279999,95.74750125 +1978-12-04,96.279999,96.959999,95.370003,96.150002,22020000,96.150002,96.19000075 +1978-12-05,96.150002,97.699997,95.879997,97.440002,25670000,97.440002,96.7924995 +1978-12-06,97.440002,98.580002,96.830002,97.489998,29680000,97.489998,97.585001 +1978-12-07,97.489998,98.099998,96.580002,97.080002,21170000,97.080002,97.3125 +1978-12-08,97.080002,97.480003,96.139999,96.629997,18560000,96.629997,96.83250025 +1978-12-11,96.629997,97.559998,96.07,97.110001,21000000,97.110001,96.842499 +1978-12-12,97.110001,97.580002,96.269997,96.589996,22210000,96.589996,96.887499 +1978-12-13,96.589996,97.07,95.589996,96.059998,22480000,96.059998,96.3274975 +1978-12-14,96.059998,96.440002,95.199997,96.040001,20840000,96.040001,95.9349995 +1978-12-15,96.040001,96.279999,94.879997,95.330002,23620000,95.330002,95.63249975 +1978-12-18,94.330002,94.330002,92.639999,93.440002,32900000,93.440002,93.68500125 +1978-12-19,93.440002,94.849998,93.050003,94.239998,25960000,94.239998,93.89500025 +1978-12-20,94.239998,95.199997,93.699997,94.68,26520000,94.68,94.454998 +1978-12-21,94.68,95.660004,94.110001,94.709999,28670000,94.709999,94.790001 +1978-12-22,94.769997,96.620003,94.769997,96.309998,23790000,96.309998,95.61749875 +1978-12-26,96.309998,97.889999,95.989998,97.519997,21470000,97.519997,96.927498 +1978-12-27,97.510002,97.510002,96.150002,96.660004,23580000,96.660004,96.9575025 +1978-12-28,96.660004,97.190002,95.82,96.279999,25440000,96.279999,96.48750125 +1978-12-29,96.279999,97.029999,95.480003,96.110001,30030000,96.110001,96.2250005 +1979-01-02,96.110001,96.959999,95.220001,96.730003,18340000,96.730003,96.255001 +1979-01-03,96.809998,98.540001,96.809998,97.800003,29180000,97.800003,97.49 +1979-01-04,97.800003,99.419998,97.519997,98.580002,33290000,98.580002,98.33 +1979-01-05,98.580002,99.790001,98.25,99.129997,28890000,99.129997,98.9375 +1979-01-08,99.129997,99.300003,97.830002,98.800003,21440000,98.800003,98.76500125 +1979-01-09,98.800003,99.959999,98.620003,99.330002,27340000,99.330002,99.17750175 +1979-01-10,99.330002,99.75,98.279999,98.769997,24990000,98.769997,99.0324995 +1979-01-11,98.769997,99.410004,97.949997,99.099998,24580000,99.099998,98.807499 +1979-01-12,99.32,100.910004,99.32,99.93,37120000,99.93,99.870001 +1979-01-15,99.93,101.129997,99.580002,100.690002,27520000,100.690002,100.33250025 +1979-01-16,100.690002,100.879997,99.110001,99.459999,30340000,99.459999,100.03499975 +1979-01-17,99.459999,100,98.330002,99.480003,25310000,99.480003,99.317501 +1979-01-18,99.480003,100.349998,98.910004,99.720001,27260000,99.720001,99.6150015 +1979-01-19,99.720001,100.57,99.220001,99.75,26800000,99.75,99.8150005 +1979-01-22,99.75,100.349998,98.900002,99.900002,24390000,99.900002,99.7250005 +1979-01-23,99.900002,101.050003,99.349998,100.599998,30130000,100.599998,100.22500025 +1979-01-24,100.599998,101.309998,99.669998,100.160004,31730000,100.160004,100.4349995 +1979-01-25,100.160004,101.660004,99.989998,101.190002,31440000,101.190002,100.750002 +1979-01-26,101.190002,102.589996,101.029999,101.860001,34230000,101.860001,101.6674995 +1979-01-29,101.860001,102.330002,100.989998,101.550003,24170000,101.550003,101.682501 +1979-01-30,101.550003,102.07,100.68,101.050003,26910000,101.050003,101.3375015 +1979-01-31,101.050003,101.410004,99.470001,99.93,30330000,99.93,100.465002 +1979-02-01,99.93,100.379997,99.010002,99.959999,27930000,99.959999,99.8199995 +1979-02-02,99.959999,100.519997,99.099998,99.5,25350000,99.5,99.7699985 +1979-02-05,99.07,99.07,97.57,98.089996,26490000,98.089996,98.449999 +1979-02-06,98.089996,98.739998,97.480003,98.050003,23570000,98.050003,98.09 +1979-02-07,98.050003,98.07,96.510002,97.160004,28450000,97.160004,97.44750225 +1979-02-08,97.160004,98.110001,96.82,97.650002,23360000,97.650002,97.43500175 +1979-02-09,97.650002,98.5,97.279999,97.870003,24320000,97.870003,97.825001 +1979-02-12,97.870003,98.550003,97.050003,98.199997,20610000,98.199997,97.9175015 +1979-02-13,98.25,99.580002,98.25,98.93,28470000,98.93,98.7525005 +1979-02-14,98.93,99.639999,98.209999,98.870003,27220000,98.870003,98.91250025 +1979-02-15,98.870003,99.129997,97.959999,98.730003,22550000,98.730003,98.6725005 +1979-02-16,98.730003,99.230003,98.110001,98.669998,21110000,98.669998,98.68500125 +1979-02-20,98.669998,99.669998,98.260002,99.419998,22010000,99.419998,99.004999 +1979-02-21,99.419998,100.07,98.690002,99.07,26050000,99.07,99.3125 +1979-02-22,99.07,99.209999,97.879997,98.330002,26290000,98.330002,98.6224995 +1979-02-23,98.330002,98.5,97.290001,97.779999,22750000,97.779999,97.9750005 +1979-02-26,97.779999,98.279999,97.199997,97.669998,22620000,97.669998,97.73249825 +1979-02-27,97.650002,97.650002,95.690002,96.129997,31470000,96.129997,96.78000075 +1979-02-28,96.129997,96.690002,95.379997,96.279999,25090000,96.279999,96.11999875 +1979-03-01,96.279999,97.279999,95.980003,96.900002,23830000,96.900002,96.61000075 +1979-03-02,96.900002,97.550003,96.440002,96.970001,23130000,96.970001,96.965002 +1979-03-05,97.029999,98.639999,97.029999,98.059998,25690000,98.059998,97.68999875 +1979-03-06,98.059998,98.529999,97.360001,97.870003,24490000,97.870003,97.95500025 +1979-03-07,97.870003,99.230003,97.669998,98.440002,28930000,98.440002,98.3025015 +1979-03-08,98.440002,99.82,98.099998,99.580002,32000000,99.580002,98.9850005 +1979-03-09,99.580002,100.580002,99.120003,99.540001,33410000,99.540001,99.705002 +1979-03-12,99.540001,100.040001,98.559998,99.669998,25740000,99.669998,99.4524995 +1979-03-13,99.669998,100.660004,99.129997,99.839996,31170000,99.839996,99.82499875 +1979-03-14,99.839996,100.43,99.230003,99.709999,24630000,99.709999,99.8024995 +1979-03-15,99.709999,100.57,99.110001,99.860001,29370000,99.860001,99.81250025 +1979-03-16,99.860001,101.160004,99.529999,100.690002,31770000,100.690002,100.3100015 +1979-03-19,100.690002,101.940002,100.349998,101.059998,34620000,101.059998,101.01 +1979-03-20,101.059998,101.339996,100.010002,100.5,27180000,100.5,100.727499 +1979-03-21,100.5,101.480003,99.870003,101.25,31120000,101.25,100.7750015 +1979-03-22,101.25,102.410004,101.040001,101.669998,34380000,101.669998,101.59250075 +1979-03-23,101.669998,102.370003,101.019997,101.599998,33570000,101.599998,101.664999 +1979-03-26,101.599998,101.769997,100.599998,101.040001,23430000,101.040001,101.2524985 +1979-03-27,101.040001,102.709999,100.809998,102.480003,32940000,102.480003,101.76000025 +1979-03-28,102.480003,103.309998,101.739998,102.120003,39920000,102.120003,102.4125005 +1979-03-29,102.120003,102.779999,101.43,102.029999,28510000,102.029999,102.09000025 +1979-03-30,102.029999,102.510002,101.029999,101.589996,29970000,101.589996,101.789999 +1979-04-02,101.559998,101.559998,100.139999,100.900002,28990000,100.900002,101.03999925 +1979-04-03,100.900002,102.669998,100.809998,102.400002,33530000,102.400002,101.695 +1979-04-04,102.400002,103.730003,102.160004,102.650002,41940000,102.650002,102.73500275 +1979-04-05,102.650002,103.599998,102.160004,103.260002,34520000,103.260002,102.9175015 +1979-04-06,103.260002,103.949997,102.580002,103.18,34710000,103.18,103.24250025 +1979-04-09,103.18,103.559998,102.279999,102.870003,27230000,102.870003,102.9725 +1979-04-10,102.870003,103.830002,102.419998,103.339996,31900000,103.339996,103.11499975 +1979-04-11,103.339996,103.769997,101.919998,102.309998,32900000,102.309998,102.83499725 +1979-04-12,102.309998,102.769997,101.510002,102,26780000,102,102.14749925 +1979-04-16,102,102.019997,100.669998,101.120003,28050000,101.120003,101.4524995 +1979-04-17,101.120003,101.940002,100.650002,101.239998,29260000,101.239998,101.23750125 +1979-04-18,101.239998,102.230003,100.959999,101.699997,29510000,101.699997,101.53249925 +1979-04-19,101.699997,102.400002,100.879997,101.279999,31150000,101.279999,101.56499875 +1979-04-20,101.279999,101.809998,100.459999,101.230003,28830000,101.230003,101.19499975 +1979-04-23,101.230003,102,100.68,101.57,25610000,101.57,101.37000075 +1979-04-24,101.57,103.019997,101.389999,102.199997,35540000,102.199997,102.04499825 +1979-04-25,102.199997,103.07,101.790001,102.5,31750000,102.5,102.3899995 +1979-04-26,102.5,102.910004,101.580002,102.010002,32400000,102.010002,102.250002 +1979-04-27,102.010002,102.32,101.040001,101.800003,29610000,101.800003,101.7925015 +1979-04-30,101.800003,102.239998,100.910004,101.760002,26440000,101.760002,101.67750175 +1979-05-01,101.760002,102.5,101.220001,101.68,31040000,101.68,101.79000075 +1979-05-02,101.68,102.279999,101,101.720001,30510000,101.720001,101.67 +1979-05-03,101.720001,102.57,101.25,101.809998,30870000,101.809998,101.83749975 +1979-05-04,101.809998,102.080002,100.419998,100.690002,30630000,100.690002,101.25 +1979-05-07,100.370003,100.370003,98.779999,99.019997,30480000,99.019997,99.6350005 +1979-05-08,99.019997,99.559998,97.980003,99.169998,32720000,99.169998,98.932499 +1979-05-09,99.169998,100.010002,98.5,99.459999,27670000,99.459999,99.28499975 +1979-05-10,99.459999,99.629997,98.220001,98.519997,25230000,98.519997,98.9574985 +1979-05-11,98.519997,99.029999,97.919998,98.519997,24010000,98.519997,98.49749775 +1979-05-14,98.519997,98.949997,97.709999,98.059998,22450000,98.059998,98.30999775 +1979-05-15,98.059998,98.900002,97.599998,98.139999,26190000,98.139999,98.17499925 +1979-05-16,98.139999,98.800003,97.489998,98.419998,28350000,98.419998,98.2124995 +1979-05-17,98.419998,100.220001,98.290001,99.940002,30550000,99.940002,99.2175005 +1979-05-18,99.940002,100.730003,99.330002,99.93,26590000,99.93,99.98250175 +1979-05-21,99.93,100.75,99.370003,100.139999,25550000,100.139999,100.0475005 +1979-05-22,100.139999,100.93,99.449997,100.510002,30400000,100.510002,100.2574995 +1979-05-23,100.510002,101.309998,99.629997,99.889999,30390000,99.889999,100.334999 +1979-05-24,99.889999,100.440002,99.139999,99.93,25710000,99.93,99.85 +1979-05-25,99.93,100.68,99.519997,100.220001,27810000,100.220001,100.0874995 +1979-05-29,100.220001,100.760002,99.559998,100.050003,27040000,100.050003,100.147501 +1979-05-30,100.050003,100.25,98.790001,99.110001,29250000,99.110001,99.55000125 +1979-05-31,99.110001,99.610001,98.290001,99.080002,30300000,99.080002,99.02250125 +1979-06-01,99.080002,99.699997,98.57,99.169998,24560000,99.169998,99.12999925 +1979-06-04,99.169998,99.760002,98.610001,99.32,24040000,99.32,99.21500025 +1979-06-05,99.32,101.07,99.169998,100.620003,35050000,100.620003,100.04500025 +1979-06-06,100.620003,101.959999,100.379997,101.300003,39830000,101.300003,101.0650005 +1979-06-07,101.300003,102.540001,101.150002,101.790001,43380000,101.790001,101.69500175 +1979-06-08,101.790001,102.230003,100.910004,101.489998,31470000,101.489998,101.6050015 +1979-06-11,101.489998,102.239998,100.910004,101.910004,28270000,101.910004,101.637501 +1979-06-12,101.910004,103.639999,101.809998,102.849998,45450000,102.849998,102.55249975 +1979-06-13,102.849998,103.580002,101.830002,102.309998,40740000,102.309998,102.6425 +1979-06-14,102.309998,102.629997,101.040001,102.199997,37850000,102.199997,102.04499825 +1979-06-15,102.199997,102.779999,101.379997,102.089996,40740000,102.089996,102.11249725 +1979-06-18,102.089996,102.480003,101.050003,101.559998,30970000,101.559998,101.795 +1979-06-19,101.559998,102.279999,100.910004,101.580002,30780000,101.580002,101.58250075 +1979-06-20,101.580002,102.190002,100.93,101.629997,33790000,101.629997,101.58250025 +1979-06-21,101.629997,102.739998,101.199997,102.089996,36490000,102.089996,101.914997 +1979-06-22,102.089996,103.160004,101.910004,102.639999,36410000,102.639999,102.45000075 +1979-06-25,102.639999,102.910004,101.449997,102.089996,31330000,102.089996,102.272499 +1979-06-26,102.089996,102.089996,101.220001,101.660004,34680000,101.660004,101.76499925 +1979-06-27,101.660004,102.949997,101.290001,102.269997,36720000,102.269997,102.04249975 +1979-06-28,102.269997,103.459999,101.910004,102.800003,38470000,102.800003,102.61000075 +1979-06-29,102.800003,103.669998,102.040001,102.910004,34690000,102.910004,102.8550015 +1979-07-02,102.910004,103,101.449997,101.989998,32060000,101.989998,102.33749975 +1979-07-03,101.989998,102.57,101.309998,102.089996,31670000,102.089996,101.989998 +1979-07-05,102.089996,102.879997,101.589996,102.43,30290000,102.43,102.24749725 +1979-07-06,102.43,103.910004,102.120003,103.620003,38570000,103.620003,103.0200025 +1979-07-09,103.620003,105.07,103.360001,104.470001,42460000,104.470001,104.13000125 +1979-07-10,104.470001,105.169998,103.519997,104.199997,39730000,104.199997,104.33999825 +1979-07-11,104.199997,104.339996,102.870003,103.639999,36650000,103.639999,103.76249875 +1979-07-12,103.639999,103.720001,102.220001,102.690002,31780000,102.690002,103.06750075 +1979-07-13,102.690002,102.989998,101.489998,102.32,33080000,102.32,102.3724995 +1979-07-16,102.32,103.199997,101.809998,102.739998,26620000,102.739998,102.51749825 +1979-07-17,102.739998,103.059998,101.269997,101.830002,34270000,101.830002,102.22499875 +1979-07-18,101.830002,102.059998,100.349998,101.690002,35950000,101.690002,101.4825 +1979-07-19,101.690002,102.419998,101.040001,101.610001,26780000,101.610001,101.6900005 +1979-07-20,101.610001,102.32,101.059998,101.82,26360000,101.82,101.70249975 +1979-07-23,101.82,102.129997,100.839996,101.589996,26860000,101.589996,101.59499725 +1979-07-24,101.589996,102.5,101.139999,101.970001,29690000,101.970001,101.799999 +1979-07-25,101.970001,103.440002,101.849998,103.080002,34890000,103.080002,102.58500075 +1979-07-26,103.080002,103.629997,102.339996,103.099998,32270000,103.099998,103.03749825 +1979-07-27,103.099998,103.5,102.290001,103.099998,27760000,103.099998,102.99749925 +1979-07-30,103.099998,103.629997,102.419998,103.150002,28640000,103.150002,103.07499875 +1979-07-31,103.150002,104.260002,102.889999,103.809998,34360000,103.809998,103.52750025 +1979-08-01,103.809998,104.57,103.139999,104.169998,36570000,104.169998,103.92249875 +1979-08-02,104.169998,105.019997,103.589996,104.099998,37720000,104.099998,104.21999725 +1979-08-03,104.099998,104.559998,103.360001,104.040001,28160000,104.040001,104.0149995 +1979-08-06,104.040001,104.660004,103.269997,104.300003,27190000,104.300003,104.06750125 +1979-08-07,104.300003,106.230003,104.120003,105.650002,45410000,105.650002,105.07500275 +1979-08-08,105.650002,106.839996,105.199997,105.980003,44970000,105.980003,105.9174995 +1979-08-09,105.980003,106.25,104.889999,105.489998,34630000,105.489998,105.6525 +1979-08-10,105.489998,106.790001,104.809998,106.400002,36740000,106.400002,105.87249975 +1979-08-13,106.400002,107.900002,106.279999,107.419998,41980000,107.419998,107.00000025 +1979-08-14,107.419998,108.029999,106.599998,107.519997,40910000,107.519997,107.392498 +1979-08-15,107.519997,108.639999,106.75,108.25,46130000,108.25,107.789999 +1979-08-16,108.25,109.18,107.379997,108.089996,47000000,108.089996,108.22499825 +1979-08-17,108.089996,108.940002,107.25,108.300003,31630000,108.300003,108.14500025 +1979-08-20,108.300003,109.32,107.690002,108.830002,32300000,108.830002,108.53500175 +1979-08-21,108.830002,109.68,108.169998,108.910004,38860000,108.910004,108.897501 +1979-08-22,108.910004,109.559998,108.089996,108.989998,38450000,108.989998,108.887499 +1979-08-23,108.989998,109.589996,108.120003,108.629997,35710000,108.629997,108.8324985 +1979-08-24,108.629997,109.110001,107.650002,108.599998,32730000,108.599998,108.4974995 +1979-08-27,108.599998,109.839996,108.120003,109.139999,32050000,109.139999,108.924999 +1979-08-28,109.139999,109.650002,108.470001,109.019997,29430000,109.019997,109.06999975 +1979-08-29,109.019997,109.589996,108.360001,109.019997,30810000,109.019997,108.99749775 +1979-08-30,109.019997,109.589996,108.400002,109.019997,29300000,109.019997,109.007498 +1979-08-31,109.019997,109.800003,108.580002,109.32,26370000,109.32,109.1800005 +1979-09-04,109.32,109.410004,107.220001,107.440002,33350000,107.440002,108.34750175 +1979-09-05,107.190002,107.190002,105.379997,106.400002,41650000,106.400002,106.54000075 +1979-09-06,106.400002,107.610001,105.970001,106.849998,30330000,106.849998,106.7075005 +1979-09-07,106.849998,108.089996,106.300003,107.660004,34360000,107.660004,107.22500025 +1979-09-10,107.660004,108.709999,107.209999,108.169998,32980000,108.169998,107.9375 +1979-09-11,108.169998,108.830002,106.800003,107.510002,42530000,107.510002,107.82750125 +1979-09-12,107.510002,108.410004,106.720001,107.82,39350000,107.82,107.61500175 +1979-09-13,107.82,108.529999,107.059998,107.849998,35240000,107.849998,107.81499875 +1979-09-14,107.849998,109.480003,107.419998,108.760002,41980000,108.760002,108.37750025 +1979-09-17,108.760002,110.059998,108.400002,108.839996,37610000,108.839996,109.0149995 +1979-09-18,108.839996,109,107.32,108,38750000,108,108.289999 +1979-09-19,108,109.019997,107.519997,108.279999,35370000,108.279999,108.20499825 +1979-09-20,108.279999,110.690002,107.589996,110.510002,45100000,110.510002,109.26749975 +1979-09-21,110.510002,111.580002,109.459999,110.470001,52380000,110.470001,110.505001 +1979-09-24,110.470001,110.900002,109.160004,109.610001,33790000,109.610001,110.035002 +1979-09-25,109.610001,110.190002,108.269997,109.68,32410000,109.68,109.4375 +1979-09-26,109.68,111.25,109.370003,109.959999,37700000,109.959999,110.0650005 +1979-09-27,109.959999,110.75,109.190002,110.209999,33110000,110.209999,110.0275 +1979-09-28,110.209999,110.669998,108.699997,109.32,35950000,109.32,109.7249985 +1979-10-01,109.190002,109.190002,107.699997,108.559998,24980000,108.559998,108.65999975 +1979-10-02,108.559998,110.080002,108.029999,109.589996,38310000,109.589996,109.06499875 +1979-10-03,109.589996,110.43,108.879997,109.589996,36470000,109.589996,109.62249725 +1979-10-04,109.589996,110.809998,109.139999,110.169998,38800000,110.169998,109.92749775 +1979-10-05,110.169998,112.160004,110.160004,111.269997,48250000,111.269997,110.94000075 +1979-10-08,111.269997,111.830002,109.650002,109.879997,32610000,109.879997,110.6574995 +1979-10-09,109.43,109.43,106.040001,106.629997,55560000,106.629997,107.8824995 +1979-10-10,106.230003,106.230003,102.309998,105.300003,81620000,105.300003,105.01750175 +1979-10-11,105.300003,106.330002,103.699997,105.050003,47530000,105.050003,105.09500125 +1979-10-12,105.050003,106.199997,104.010002,104.489998,36390000,104.489998,104.9375 +1979-10-15,104.489998,104.739998,102.690002,103.360001,34850000,103.360001,103.81999975 +1979-10-16,103.360001,104.370003,102.519997,103.190002,33770000,103.190002,103.36000075 +1979-10-17,103.190002,104.540001,102.739998,103.389999,29650000,103.389999,103.465 +1979-10-18,103.389999,104.620003,102.919998,103.610001,29590000,103.610001,103.63500025 +1979-10-19,103.580002,103.580002,101.239998,101.599998,42430000,101.599998,102.5 +1979-10-22,101.379997,101.379997,99.059998,100.709999,45240000,100.709999,100.63249775 +1979-10-23,100.709999,101.440002,99.610001,100.279999,32910000,100.279999,100.51000025 +1979-10-24,100.279999,101.449997,99.660004,100.440002,31480000,100.440002,100.4575005 +1979-10-25,100.440002,101.389999,99.559998,100,28440000,100,100.34749975 +1979-10-26,100,101.309998,99.589996,100.57,29660000,100.57,100.3674985 +1979-10-29,100.57,101.559998,100.129997,100.709999,22720000,100.709999,100.7424985 +1979-10-30,100.709999,102.830002,100.410004,102.669998,28890000,102.669998,101.65500075 +1979-10-31,102.669998,103.160004,101.379997,101.82,27780000,101.82,102.25749975 +1979-11-01,101.82,103.07,101.099998,102.57,25880000,102.57,102.1399995 +1979-11-02,102.57,103.209999,101.919998,102.510002,23670000,102.510002,102.55249975 +1979-11-05,102.510002,102.660004,101.239998,101.82,20470000,101.82,102.057501 +1979-11-06,101.82,102.010002,100.769997,101.199997,21960000,101.199997,101.449999 +1979-11-07,100.970001,100.970001,99.419998,99.870003,30830000,99.870003,100.30750075 +1979-11-08,99.870003,101,99.489998,100.300003,26270000,100.300003,100.165001 +1979-11-09,100.580002,102.18,100.580002,101.510002,30060000,101.510002,101.2125015 +1979-11-12,101.510002,103.720001,101.269997,103.510002,26640000,103.510002,102.5025005 +1979-11-13,103.510002,104.209999,102.419998,102.940002,29240000,102.940002,103.27000025 +1979-11-14,102.940002,104.129997,101.910004,103.389999,30970000,103.389999,103.0925005 +1979-11-15,103.389999,104.940002,103.099998,104.129997,32380000,104.129997,103.889999 +1979-11-16,104.129997,104.720001,103.07,103.790001,30060000,103.790001,103.92749975 +1979-11-19,103.790001,105.080002,103.169998,104.230003,33090000,104.230003,104.067501 +1979-11-20,104.230003,105.110001,103.139999,103.690002,35010000,103.690002,104.04250125 +1979-11-21,103.690002,104.230003,102.040001,103.889999,37020000,103.889999,103.46250125 +1979-11-23,103.889999,105.129997,103.559998,104.669998,23300000,104.669998,104.312498 +1979-11-26,104.830002,107.440002,104.830002,106.800003,47940000,106.800003,105.97500225 +1979-11-27,106.800003,107.889999,105.639999,106.379997,45140000,106.379997,106.6774995 +1979-11-28,106.379997,107.550003,105.290001,106.769997,39690000,106.769997,106.4974995 +1979-11-29,106.769997,107.839996,106.169998,106.809998,33550000,106.809998,106.89749725 +1979-11-30,106.809998,107.160004,105.559998,106.160004,30480000,106.160004,106.422501 +1979-12-03,106.160004,106.650002,105.07,105.830002,29030000,105.830002,105.927502 +1979-12-04,105.830002,107.25,105.660004,106.790001,33510000,106.790001,106.38250175 +1979-12-05,106.790001,108.360001,106.599998,107.25,39300000,107.25,107.25 +1979-12-06,107.25,108.470001,106.709999,108,37510000,108,107.6075 +1979-12-07,108,109.239998,106.550003,107.519997,42370000,107.519997,107.8274995 +1979-12-10,107.519997,108.269997,106.650002,107.669998,32270000,107.669998,107.5274985 +1979-12-11,107.669998,108.580002,106.790001,107.489998,36160000,107.489998,107.63249975 +1979-12-12,107.489998,108.32,106.779999,107.519997,34630000,107.519997,107.5274985 +1979-12-13,107.519997,108.290001,106.68,107.669998,36690000,107.669998,107.539999 +1979-12-14,107.669998,109.489998,107.370003,108.919998,41800000,108.919998,108.36249925 +1979-12-17,108.919998,110.330002,108.360001,109.330002,43830000,109.330002,109.23500075 +1979-12-18,109.330002,109.830002,107.830002,108.300003,43310000,108.300003,108.82250225 +1979-12-19,108.300003,108.790001,107.019997,108.199997,41780000,108.199997,108.0774995 +1979-12-20,108.199997,109.239998,107.400002,108.260002,40380000,108.260002,108.27499975 +1979-12-21,108.260002,108.760002,106.989998,107.589996,36160000,107.589996,107.8999995 +1979-12-24,107.589996,108.080002,106.800003,107.660004,19150000,107.660004,107.53250125 +1979-12-26,107.660004,108.370003,107.059998,107.779999,24960000,107.779999,107.717501 +1979-12-27,107.779999,108.5,107.139999,107.959999,31410000,107.959999,107.84499925 +1979-12-28,107.959999,108.610001,107.160004,107.839996,34430000,107.839996,107.8925 +1979-12-31,107.839996,108.529999,107.260002,107.940002,31530000,107.940002,107.89249975 +1980-01-02,107.940002,108.43,105.290001,105.760002,40610000,105.760002,106.85500125 +1980-01-03,105.760002,106.080002,103.260002,105.220001,50480000,105.220001,105.08000175 +1980-01-04,105.220001,107.080002,105.089996,106.519997,39130000,106.519997,105.977499 +1980-01-07,106.519997,107.800003,105.800003,106.809998,44500000,106.809998,106.73250025 +1980-01-08,106.809998,109.290001,106.290001,108.949997,53390000,108.949997,107.83499925 +1980-01-09,108.949997,111.089996,108.410004,109.050003,65260000,109.050003,109.375 +1980-01-10,109.050003,110.860001,108.470001,109.889999,55980000,109.889999,109.567501 +1980-01-11,109.889999,111.160004,108.889999,109.919998,52890000,109.919998,109.965 +1980-01-14,109.919998,111.440002,109.339996,110.379997,52930000,110.379997,110.26999825 +1980-01-15,110.379997,111.93,109.449997,111.139999,52320000,111.139999,110.72499825 +1980-01-16,111.139999,112.900002,110.379997,111.050003,67700000,111.050003,111.36750025 +1980-01-17,111.050003,112.010002,109.809998,110.699997,54170000,110.699997,110.8925 +1980-01-18,110.699997,111.739998,109.879997,111.07,47150000,111.07,110.847498 +1980-01-21,111.07,112.900002,110.660004,112.099998,48040000,112.099998,111.682501 +1980-01-22,112.099998,113.099998,110.919998,111.510002,50620000,111.510002,111.907499 +1980-01-23,111.510002,113.93,110.93,113.440002,50730000,113.440002,112.452501 +1980-01-24,113.440002,115.269997,112.949997,113.699997,59070000,113.699997,113.83999825 +1980-01-25,113.699997,114.449997,112.360001,113.610001,47100000,113.610001,113.529999 +1980-01-28,113.610001,115.650002,112.93,114.849998,53620000,114.849998,114.26000025 +1980-01-29,114.849998,115.769997,113.029999,114.07,55480000,114.07,114.4299985 +1980-01-30,114.07,115.849998,113.370003,115.199997,51170000,115.199997,114.6224995 +1980-01-31,115.199997,117.169998,113.779999,114.160004,65900000,114.160004,115.0774995 +1980-02-01,114.160004,115.540001,113.129997,115.120003,46610000,115.120003,114.48750125 +1980-02-04,115.120003,116.010002,113.830002,114.370003,43070000,114.370003,114.8325025 +1980-02-05,114.370003,115.25,112.150002,114.660004,41880000,114.660004,114.10750225 +1980-02-06,114.660004,116.57,113.650002,115.720001,51950000,115.720001,115.15000175 +1980-02-07,115.720001,117.870003,115.220001,116.279999,57690000,116.279999,116.272501 +1980-02-08,116.279999,118.660004,115.720001,117.949997,57860000,117.949997,117.15250025 +1980-02-11,117.949997,119.050003,116.309998,117.120003,58660000,117.120003,117.60750025 +1980-02-12,117.120003,118.410004,115.75,117.900002,48090000,117.900002,117.29500225 +1980-02-13,117.900002,120.220001,117.57,118.440002,65230000,118.440002,118.53250125 +1980-02-14,118.440002,119.300003,116.040001,116.720001,50540000,116.720001,117.62500175 +1980-02-15,116.699997,116.699997,114.120003,115.410004,46680000,115.410004,115.73250025 +1980-02-19,115.410004,115.669998,113.349998,114.599998,39480000,114.599998,114.7574995 +1980-02-20,114.599998,117.18,114.059998,116.470001,44340000,116.470001,115.57749925 +1980-02-21,116.470001,117.900002,114.440002,115.279999,51530000,115.279999,116.022501 +1980-02-22,115.279999,116.459999,113.43,115.040001,48210000,115.040001,115.05249975 +1980-02-25,114.93,114.93,112.620003,113.330002,39140000,113.330002,113.95250125 +1980-02-26,113.330002,114.760002,112.300003,113.980003,40000000,113.980003,113.5925025 +1980-02-27,113.980003,115.120003,111.910004,112.379997,46430000,112.379997,113.34750175 +1980-02-28,112.379997,113.699997,111.330002,112.349998,40330000,112.349998,112.4399985 +1980-02-29,112.349998,114.120003,111.769997,113.660004,38810000,113.660004,112.9750005 +1980-03-03,113.660004,114.339996,112.010002,112.5,38690000,112.5,113.1275005 +1980-03-04,112.5,113.410004,110.830002,112.779999,44310000,112.779999,112.38000125 +1980-03-05,112.779999,113.940002,110.580002,111.129997,49240000,111.129997,112.1075 +1980-03-06,111.129997,111.290001,107.849998,108.650002,49610000,108.650002,109.7299995 +1980-03-07,108.650002,108.959999,105.989998,106.900002,50950000,106.900002,107.62500025 +1980-03-10,106.900002,107.860001,104.919998,106.510002,43750000,106.510002,106.54750075 +1980-03-11,106.510002,108.540001,106.18,107.779999,41350000,107.779999,107.2525005 +1980-03-12,107.779999,108.400002,105.419998,106.870003,37990000,106.870003,107.1175005 +1980-03-13,106.870003,107.550003,105.099998,105.620003,33070000,105.620003,106.28500175 +1980-03-14,105.620003,106.489998,104.010002,105.43,35180000,105.43,105.38750075 +1980-03-17,105.230003,105.230003,101.82,102.260002,37020000,102.260002,103.635002 +1980-03-18,102.260002,104.709999,101.139999,104.099998,47340000,104.099998,103.0524995 +1980-03-19,104.099998,105.720001,103.349998,104.309998,36520000,104.309998,104.36999875 +1980-03-20,104.309998,105.169998,102.519997,103.120003,32580000,103.120003,103.779999 +1980-03-21,103.120003,103.730003,101.550003,102.309998,32220000,102.309998,102.67750175 +1980-03-24,102.18,102.18,98.879997,99.279999,39230000,99.279999,100.629999 +1980-03-25,99.279999,100.580002,97.889999,99.190002,43790000,99.190002,99.2350005 +1980-03-26,99.190002,101.220001,98.099998,98.68,37370000,98.68,99.29750025 +1980-03-27,98.68,99.580002,94.230003,98.220001,63680000,98.220001,97.6775015 +1980-03-28,98.220001,101.43,97.720001,100.68,46720000,100.68,99.5125005 +1980-03-31,100.68,102.650002,100.019997,102.089996,35840000,102.089996,101.35999875 +1980-04-01,102.089996,103.279999,100.849998,102.18,32230000,102.18,102.09999825 +1980-04-02,102.18,103.870003,101.449997,102.68,35210000,102.68,102.545 +1980-04-03,102.68,103.339996,101.309998,102.150002,27970000,102.150002,102.369999 +1980-04-07,102.150002,102.269997,99.730003,100.190002,29130000,100.190002,101.085001 +1980-04-08,100.190002,101.879997,99.230003,101.199997,31700000,101.199997,100.62499975 +1980-04-09,101.199997,103.599998,101.010002,103.110001,33020000,103.110001,102.2299995 +1980-04-10,103.110001,105,102.809998,104.080002,33940000,104.080002,103.75000025 +1980-04-11,104.080002,105.150002,103.199997,103.790001,29960000,103.790001,104.0550005 +1980-04-14,103.790001,103.919998,102.080002,102.839996,23060000,102.839996,103.15749925 +1980-04-15,102.839996,103.940002,101.849998,102.629997,26670000,102.629997,102.81499825 +1980-04-16,102.629997,104.419998,101.129997,101.540001,39730000,101.540001,102.42999825 +1980-04-17,101.540001,102.209999,100.120003,101.050003,32770000,101.050003,101.2300015 +1980-04-18,101.050003,102.07,99.970001,100.550003,26880000,100.550003,100.91000175 +1980-04-21,100.550003,101.260002,98.949997,99.800003,27560000,99.800003,100.14000125 +1980-04-22,100.809998,104.019997,100.809998,103.43,47920000,103.43,102.26749825 +1980-04-23,103.43,105.110001,102.809998,103.730003,42620000,103.730003,103.7700005 +1980-04-24,103.730003,105.43,102.93,104.400002,35790000,104.400002,104.12250125 +1980-04-25,104.400002,105.57,103.019997,105.160004,28590000,105.160004,104.53750075 +1980-04-28,105.160004,106.790001,104.639999,105.639999,30600000,105.639999,105.55750075 +1980-04-29,105.639999,106.699997,104.860001,105.860001,27940000,105.860001,105.7649995 +1980-04-30,105.860001,106.720001,104.5,106.290001,30850000,106.290001,105.84250075 +1980-05-01,106.290001,106.860001,104.720001,105.459999,32480000,105.459999,105.8325005 +1980-05-02,105.459999,106.25,104.610001,105.580002,28040000,105.580002,105.4750005 +1980-05-05,105.580002,106.830002,104.639999,106.379997,34090000,106.379997,105.8575 +1980-05-06,106.379997,107.830002,105.360001,106.25,40160000,106.25,106.455 +1980-05-07,106.25,108.120003,105.830002,107.18,42600000,107.18,106.84500125 +1980-05-08,107.18,108.019997,105.5,106.129997,39280000,106.129997,106.7074985 +1980-05-09,106.129997,106.199997,104.18,104.720001,30280000,104.720001,105.30749875 +1980-05-12,104.720001,105.480003,103.5,104.779999,28220000,104.779999,104.62000075 +1980-05-13,104.779999,106.760002,104.440002,106.300003,35460000,106.300003,105.5700015 +1980-05-14,106.300003,107.889999,106,106.849998,40840000,106.849998,106.76 +1980-05-15,106.849998,107.989998,106.07,106.989998,41120000,106.989998,106.9749985 +1980-05-16,106.989998,107.889999,106.25,107.349998,31710000,107.349998,107.11999875 +1980-05-19,107.349998,108.43,106.510002,107.669998,30970000,107.669998,107.4899995 +1980-05-20,107.669998,108.389999,106.75,107.620003,31800000,107.620003,107.6075 +1980-05-21,107.620003,108.309998,106.540001,107.720001,34830000,107.720001,107.54750075 +1980-05-22,107.720001,109.730003,107.339996,109.010002,41040000,109.010002,108.4500005 +1980-05-23,109.010002,111.370003,109.010002,110.620003,45790000,110.620003,110.0025025 +1980-05-27,110.620003,112.300003,110.349998,111.400002,40810000,111.400002,111.1675015 +1980-05-28,111.400002,112.720001,110.419998,112.059998,38580000,112.059998,111.64999975 +1980-05-29,112.059998,112.639999,109.860001,110.269997,42000000,110.269997,111.20749875 +1980-05-30,110.269997,111.550003,108.870003,111.239998,34820000,111.239998,110.48250025 +1980-06-02,111.239998,112.150002,110.059998,110.760002,32710000,110.760002,111.0525 +1980-06-03,110.760002,111.629997,109.769997,110.510002,33150000,110.510002,110.6674995 +1980-06-04,110.510002,113.449997,110.220001,112.610001,44180000,112.610001,111.69750025 +1980-06-05,112.610001,114.379997,111.889999,112.779999,49070000,112.779999,112.914999 +1980-06-06,112.779999,114.010002,112.110001,113.199997,37230000,113.199997,113.02499975 +1980-06-09,113.199997,114.510002,112.68,113.709999,36820000,113.709999,113.5249995 +1980-06-10,113.709999,115.5,113.169998,114.660004,42030000,114.660004,114.26000025 +1980-06-11,114.660004,116.639999,114.220001,116.019997,43800000,116.019997,115.38500025 +1980-06-12,116.019997,117.010002,114.279999,115.519997,47300000,115.519997,115.70749875 +1980-06-13,115.519997,116.940002,114.669998,115.809998,41880000,115.809998,115.73499875 +1980-06-16,115.809998,116.800003,114.779999,116.089996,36190000,116.089996,115.869999 +1980-06-17,116.089996,117.160004,115.129997,116.029999,41990000,116.029999,116.102499 +1980-06-18,116.029999,116.839996,114.769997,116.260002,41960000,116.260002,115.9749985 +1980-06-19,116.260002,116.809998,114.360001,114.660004,38280000,114.660004,115.52250125 +1980-06-20,114.660004,114.900002,113.120003,114.059998,36530000,114.059998,114.18500175 +1980-06-23,114.059998,115.279999,113.349998,114.510002,34180000,114.510002,114.29999925 +1980-06-24,114.510002,115.75,113.760002,115.139999,37730000,115.139999,114.79000075 +1980-06-25,115.139999,117.370003,115.07,116.720001,46500000,116.720001,116.07500075 +1980-06-26,116.720001,117.980003,115.580002,116.190002,45110000,116.190002,116.617502 +1980-06-27,116.190002,116.93,115.059998,116,33110000,116,116.045 +1980-06-30,116,116.040001,113.550003,114.239998,29910000,114.239998,114.9575005 +1980-07-01,114.239998,115.449997,113.540001,114.93,34340000,114.93,114.539999 +1980-07-02,114.93,116.440002,114.360001,115.68,42950000,115.68,115.35250075 +1980-07-03,115.68,117.800003,115.489998,117.459999,47230000,117.459999,116.6075 +1980-07-07,117.459999,118.849998,116.959999,118.290001,42540000,118.290001,117.88999925 +1980-07-08,118.290001,119.110001,117.07,117.839996,45830000,117.839996,118.0774995 +1980-07-09,117.839996,119.519997,117.099998,117.980003,52010000,117.980003,118.1099985 +1980-07-10,117.980003,118.57,116.379997,116.949997,43730000,116.949997,117.46999925 +1980-07-11,116.949997,118.379997,116.290001,117.839996,38310000,117.839996,117.36499775 +1980-07-14,117.839996,120.370003,117.449997,120.010002,45500000,120.010002,118.9174995 +1980-07-15,120.010002,121.559998,118.849998,119.300003,60920000,119.300003,119.93000025 +1980-07-16,119.300003,120.870003,118.540001,119.629997,49140000,119.629997,119.585001 +1980-07-17,119.629997,121.839996,119.43,121.440002,48850000,121.440002,120.58499875 +1980-07-18,121.440002,123.190002,120.879997,122.040001,58040000,122.040001,121.8875005 +1980-07-21,122.040001,123.150002,120.849998,122.510002,42750000,122.510002,122.13750075 +1980-07-22,122.510002,123.900002,121.379997,122.190002,52230000,122.190002,122.49500075 +1980-07-23,122.190002,123.260002,120.93,121.93,45890000,121.93,122.077501 +1980-07-24,121.93,122.980003,120.830002,121.790001,42420000,121.790001,121.8825015 +1980-07-25,121.790001,121.959999,119.940002,120.779999,36250000,120.779999,121.11750025 +1980-07-28,120.779999,122.019997,119.779999,121.43,35330000,121.43,121.00249875 +1980-07-29,121.43,122.989998,120.760002,122.400002,44840000,122.400002,121.8950005 +1980-07-30,122.400002,123.93,121.160004,122.230003,58060000,122.230003,122.43000225 +1980-07-31,122.230003,122.339996,119.400002,121.669998,54610000,121.669998,121.40999975 +1980-08-01,121.669998,122.379997,120.080002,121.209999,46440000,121.209999,121.334999 +1980-08-04,121.209999,121.629997,119.419998,120.980003,41550000,120.980003,120.80999925 +1980-08-05,120.980003,122.089996,119.959999,120.739998,45510000,120.739998,120.942499 +1980-08-06,120.739998,122.010002,119.940002,121.550003,45050000,121.550003,121.06000125 +1980-08-07,121.660004,123.839996,121.660004,123.300003,61820000,123.300003,122.61500175 +1980-08-08,123.300003,125.230003,122.82,123.610001,58860000,123.610001,123.74000175 +1980-08-11,123.610001,125.309998,122.849998,124.779999,44690000,124.779999,124.137499 +1980-08-12,124.779999,125.779999,123.290001,123.790001,52050000,123.790001,124.41 +1980-08-13,123.790001,124.669998,122.489998,123.279999,44350000,123.279999,123.557499 +1980-08-14,123.279999,125.620003,122.68,125.25,47700000,125.25,124.2075005 +1980-08-15,125.25,126.610001,124.57,125.720001,47780000,125.720001,125.5375005 +1980-08-18,125.279999,125.279999,122.82,123.389999,41890000,123.389999,124.19249925 +1980-08-19,123.389999,124,121.970001,122.599998,41930000,122.599998,122.9899995 +1980-08-20,122.599998,124.269997,121.910004,123.769997,42560000,123.769997,123.137499 +1980-08-21,123.769997,125.989998,123.610001,125.459999,50770000,125.459999,124.70749875 +1980-08-22,125.459999,127.779999,125.18,126.019997,58210000,126.019997,126.10999875 +1980-08-25,126.019997,126.279999,124.650002,125.160004,35400000,125.160004,125.5275005 +1980-08-26,125.160004,126.290001,124.010002,124.839996,41700000,124.839996,125.07500075 +1980-08-27,124.839996,124.980003,122.93,123.519997,44000000,123.519997,124.067499 +1980-08-28,123.519997,123.910004,121.610001,122.080002,39890000,122.080002,122.780001 +1980-08-29,122.080002,123.010002,121.059998,122.379997,33510000,122.379997,122.13249975 +1980-09-02,122.379997,124.360001,121.790001,123.739998,35290000,123.739998,123.06749925 +1980-09-03,123.870003,126.43,123.870003,126.120003,52370000,126.120003,125.07250225 +1980-09-04,126.120003,127.699997,124.419998,125.419998,59030000,125.419998,125.914999 +1980-09-05,125.419998,126.120003,124.080002,124.879997,37990000,124.879997,125.125 +1980-09-08,124.879997,125.669998,122.779999,123.309998,42050000,123.309998,124.159998 +1980-09-09,123.309998,124.519997,121.940002,124.07,44460000,124.07,123.45999925 +1980-09-10,124.07,125.949997,123.599998,124.809998,51430000,124.809998,124.60749825 +1980-09-11,124.809998,126.480003,124.190002,125.660004,44770000,125.660004,125.28500175 +1980-09-12,125.660004,126.75,124.720001,125.540001,47180000,125.540001,125.6675015 +1980-09-15,125.540001,126.349998,124.089996,125.669998,44630000,125.669998,125.41249825 +1980-09-16,125.669998,127.779999,125.150002,126.739998,57290000,126.739998,126.33499925 +1980-09-17,126.739998,129.679993,126.370003,128.869995,63990000,128.869995,127.91499725 +1980-09-18,128.869995,130.380005,127.629997,128.399994,63390000,128.399994,128.81999775 +1980-09-19,128.399994,130.330002,127.57,129.25,53780000,129.25,128.887499 +1980-09-22,129.25,130.990005,127.889999,130.399994,53140000,130.399994,129.6324995 +1980-09-23,130.399994,132.169998,128.550003,129.429993,64390000,129.429993,130.137497 +1980-09-24,129.429993,131.339996,128.449997,130.369995,56860000,130.369995,129.89749525 +1980-09-25,130.369995,131.529999,128.130005,128.720001,49510000,128.720001,129.6875 +1980-09-26,128.169998,128.169998,125.290001,126.349998,49460000,126.349998,126.99499875 +1980-09-29,125.410004,125.410004,122.870003,123.540001,46410000,123.540001,124.307503 +1980-09-30,123.540001,126.089996,123.540001,125.459999,40290000,125.459999,124.65749925 +1980-10-01,125.459999,127.879997,124.660004,127.129997,48720000,127.129997,126.28249925 +1980-10-02,127.129997,128.820007,126.040001,128.089996,46160000,128.089996,127.52000025 +1980-10-03,128.089996,130.440002,127.650002,129.330002,47510000,129.330002,128.8775005 +1980-10-06,129.350006,132.380005,129.350006,131.729996,50130000,131.729996,130.70250325 +1980-10-07,131.729996,132.880005,130.100006,131,50310000,131,131.42750175 +1980-10-08,131,132.779999,130.279999,131.649994,46580000,131.649994,131.427498 +1980-10-09,131.649994,132.649994,130.25,131.039993,43980000,131.039993,131.39749525 +1980-10-10,131.039993,132.149994,129.580002,130.289993,44040000,130.289993,130.7649955 +1980-10-13,130.289993,132.460007,129.369995,132.029999,31360000,132.029999,131.0374985 +1980-10-14,132.029999,133.570007,131.160004,132.020004,48830000,132.020004,132.1950035 +1980-10-15,132.020004,134.350006,131.589996,133.699997,48260000,133.699997,132.91500075 +1980-10-16,133.699997,135.880005,131.639999,132.220001,65450000,132.220001,133.3600005 +1980-10-17,132.220001,133.070007,130.220001,131.520004,43920000,131.520004,131.75750325 +1980-10-20,131.520004,133.210007,130.039993,132.610001,40910000,132.610001,131.84500125 +1980-10-21,132.610001,134.009995,130.779999,131.839996,51220000,131.839996,132.30999775 +1980-10-22,131.839996,132.970001,130.619995,131.919998,43060000,131.919998,131.8374975 +1980-10-23,131.919998,132.539993,128.869995,129.529999,49200000,129.529999,130.71499625 +1980-10-24,129.529999,130.550003,128.039993,129.850006,41050000,129.850006,129.49250025 +1980-10-27,129.850006,129.940002,127.339996,127.879997,34430000,127.879997,128.75250025 +1980-10-28,127.879997,128.860001,126.360001,128.050003,40300000,128.050003,127.7875005 +1980-10-29,128.050003,129.910004,127.07,127.910004,37200000,127.910004,128.23500275 +1980-10-30,127.910004,128.710007,125.779999,126.290001,39060000,126.290001,127.17250275 +1980-10-31,126.290001,128.240005,125.290001,127.470001,40110000,127.470001,126.822502 +1980-11-03,127.470001,129.850006,127.230003,129.039993,35820000,129.039993,128.39750075 +1980-11-05,130.770004,135.649994,130.770004,131.330002,84080000,131.330002,132.130001 +1980-11-06,131.300003,131.300003,128.229996,128.910004,48890000,128.910004,129.9350015 +1980-11-07,128.910004,130.080002,127.739998,129.179993,40070000,129.179993,128.97749925 +1980-11-10,129.179993,130.509995,128.190002,129.479996,35720000,129.479996,129.3399965 +1980-11-11,129.479996,132.300003,129.479996,131.259995,41520000,131.259995,130.6299975 +1980-11-12,131.330002,135.119995,131.330002,134.589996,58500000,134.589996,133.09249875 +1980-11-13,134.589996,137.210007,134.119995,136.490005,69340000,136.490005,135.60250075 +1980-11-14,136.490005,138.960007,135.119995,137.149994,71630000,137.149994,136.93000025 +1980-11-17,137.149994,138.460007,134.899994,137.75,50260000,137.75,137.06499875 +1980-11-18,137.910004,140.919998,137.910004,139.699997,70380000,139.699997,139.11000075 +1980-11-19,139.699997,141.759995,138.059998,139.059998,69230000,139.059998,139.644997 +1980-11-20,139.059998,141.240005,137.789993,140.399994,60180000,140.399994,139.6224975 +1980-11-21,140.399994,141.240005,138.100006,139.110001,55950000,139.110001,139.7125015 +1980-11-24,139.110001,139.360001,136.360001,138.309998,51120000,138.309998,138.28500025 +1980-11-25,138.309998,140.830002,137.419998,139.330002,55840000,139.330002,138.9725 +1980-11-26,139.330002,141.960007,138.600006,140.169998,55340000,140.169998,140.01500325 +1980-11-28,140.169998,141.539993,139,140.520004,34240000,140.520004,140.30749875 +1980-12-01,140.520004,140.660004,136.75,137.210007,48180000,137.210007,138.78500375 +1980-12-02,137.210007,138.110001,134.369995,136.970001,52340000,136.970001,136.665001 +1980-12-03,136.970001,138.089996,135.429993,136.710007,43430000,136.710007,136.79999925 +1980-12-04,136.710007,138.399994,135.089996,136.479996,51170000,136.479996,136.66999825 +1980-12-05,136.369995,136.369995,132.910004,134.029999,51990000,134.029999,134.91999825 +1980-12-08,133.190002,133.190002,129.710007,130.610001,53390000,130.610001,131.675003 +1980-12-09,130.610001,131.919998,128.770004,130.479996,53220000,130.479996,130.44499975 +1980-12-10,130.479996,131.990005,127.940002,128.259995,49860000,128.259995,129.6674995 +1980-12-11,128.259995,128.729996,125.32,127.360001,60220000,127.360001,127.417498 +1980-12-12,127.360001,129.979996,127.150002,129.229996,39530000,129.229996,128.42999875 +1980-12-15,129.229996,131.330002,128.639999,129.449997,39700000,129.449997,129.6624985 +1980-12-16,129.449997,131.220001,128.330002,130.600006,41630000,130.600006,129.9000015 +1980-12-17,130.600006,133.589996,130.220001,132.889999,50800000,132.889999,131.8250005 +1980-12-18,132.889999,135.899994,131.889999,133,69570000,133,133.419998 +1980-12-19,133,134,131.800003,133.699997,50770000,133.699997,133.125 +1980-12-22,133.699997,136.679993,132.880005,135.779999,51950000,135.779999,134.7599985 +1980-12-23,135.779999,137.479996,134.009995,135.300003,55260000,135.300003,135.64249825 +1980-12-24,135.300003,136.550003,134.149994,135.880005,29490000,135.880005,135.47000125 +1980-12-26,135.880005,137.020004,135.199997,136.570007,16130000,136.570007,136.16750325 +1980-12-29,136.570007,137.509995,134.360001,135.029999,36060000,135.029999,135.8675005 +1980-12-30,135.029999,136.509995,134.039993,135.330002,39750000,135.330002,135.22749725 +1980-12-31,135.330002,136.759995,134.289993,135.759995,41210000,135.759995,135.53499625 +1981-01-02,135.759995,137.100006,134.610001,136.339996,28870000,136.339996,135.9524995 +1981-01-05,136.339996,139.240005,135.860001,137.970001,58710000,137.970001,137.35250075 +1981-01-06,137.970001,140.320007,135.779999,138.119995,67400000,138.119995,138.0475005 +1981-01-07,136.020004,136.020004,132.300003,135.080002,92890000,135.080002,134.85500325 +1981-01-08,135.080002,136.100006,131.960007,133.059998,55350000,133.059998,134.05000325 +1981-01-09,133.059998,134.759995,131.710007,133.479996,50190000,133.479996,133.252499 +1981-01-12,133.479996,135.880005,132.789993,133.520004,48760000,133.520004,133.9174995 +1981-01-13,133.520004,134.270004,131.690002,133.289993,40890000,133.289993,133.19250075 +1981-01-14,133.289993,135.25,132.649994,133.470001,41390000,133.470001,133.664997 +1981-01-15,133.470001,135.149994,132.440002,134.220001,39640000,134.220001,133.8199995 +1981-01-16,134.220001,135.910004,133.350006,134.770004,43260000,134.770004,134.56250375 +1981-01-19,134.770004,135.860001,133.509995,134.369995,36470000,134.369995,134.62749875 +1981-01-20,134.369995,135.300003,131.259995,131.649994,41750000,131.649994,133.14499675 +1981-01-21,131.649994,132.479996,129.929993,131.360001,39190000,131.360001,131.354996 +1981-01-22,131.360001,132.080002,129.229996,130.259995,39880000,130.259995,130.7324985 +1981-01-23,130.259995,131.339996,129,130.229996,37220000,130.229996,130.20749675 +1981-01-26,130.229996,131.179993,128.570007,129.839996,35380000,129.839996,129.954998 +1981-01-27,129.839996,131.949997,129.320007,131.119995,42260000,131.119995,130.55749875 +1981-01-28,131.119995,132.410004,129.820007,130.339996,36690000,130.339996,130.9225005 +1981-01-29,130.339996,131.779999,128.970001,130.240005,38170000,130.240005,130.33250025 +1981-01-30,130.240005,131.649994,128.610001,129.550003,41160000,129.550003,130.01250075 +1981-02-02,129.479996,129.479996,125.82,126.910004,44070000,126.910004,127.922499 +1981-02-03,126.910004,128.919998,125.889999,128.460007,45950000,128.460007,127.545002 +1981-02-04,128.460007,129.710007,127.290001,128.589996,45520000,128.589996,128.51250275 +1981-02-05,128.589996,130.490005,127.989998,129.630005,45320000,129.630005,129.175001 +1981-02-06,129.630005,131.809998,129.029999,130.600006,45820000,130.600006,130.267502 +1981-02-09,130.600006,131.389999,128.610001,129.270004,38330000,129.270004,129.9675025 +1981-02-10,129.270004,130.190002,128.050003,129.240005,40820000,129.240005,129.1875035 +1981-02-11,129.240005,129.919998,127.599998,128.240005,37770000,128.240005,128.7500015 +1981-02-12,128.240005,128.949997,126.779999,127.480003,34700000,127.480003,127.862501 +1981-02-13,127.480003,128.339996,126.040001,126.980003,33360000,126.980003,127.21000075 +1981-02-17,126.980003,128.75,126.43,127.809998,37940000,127.809998,127.49250025 +1981-02-18,127.809998,129.25,127.089996,128.479996,40410000,128.479996,128.1574975 +1981-02-19,128.479996,129.070007,125.980003,126.610001,41630000,126.610001,127.53500175 +1981-02-20,126.610001,127.650002,124.660004,126.580002,41900000,126.580002,126.37500225 +1981-02-23,126.580002,128.279999,125.690002,127.349998,39590000,127.349998,126.97500025 +1981-02-24,127.349998,128.759995,126.489998,127.389999,43960000,127.389999,127.4974975 +1981-02-25,127.389999,129.210007,125.769997,128.520004,45710000,128.520004,127.72250175 +1981-02-26,128.520004,130.929993,128.020004,130.100006,60300000,130.100006,129.39250175 +1981-02-27,130.100006,132.020004,129.350006,131.270004,53210000,131.270004,130.685005 +1981-03-02,131.270004,132.960007,130.149994,132.009995,47710000,132.009995,131.5975 +1981-03-03,132.009995,132.720001,129.660004,130.559998,48730000,130.559998,131.2374995 +1981-03-04,130.559998,132.070007,129.570007,130.860001,47260000,130.860001,130.76500325 +1981-03-05,130.860001,131.820007,129.25,129.929993,45380000,129.929993,130.46500025 +1981-03-06,129.929993,131.179993,128.559998,129.850006,43940000,129.850006,129.8799975 +1981-03-09,129.850006,131.940002,129.389999,131.119995,46180000,131.119995,130.5750005 +1981-03-10,131.119995,132.639999,129.720001,130.460007,56610000,130.460007,130.9850005 +1981-03-11,130.460007,131.199997,128.720001,129.949997,47390000,129.949997,130.0825005 +1981-03-12,129.949997,133.559998,129.759995,133.190002,54640000,133.190002,131.614998 +1981-03-13,133.190002,135.529999,132.389999,133.110001,68290000,133.110001,133.55500025 +1981-03-16,133.110001,135.350006,132.100006,134.679993,49940000,134.679993,133.8100015 +1981-03-17,134.679993,136.089996,132.800003,133.919998,65920000,133.919998,134.3724975 +1981-03-18,133.919998,135.660004,132.800003,134.220001,55740000,134.220001,134.1500015 +1981-03-19,134.220001,135.369995,132.369995,133.460007,62440000,133.460007,133.8549995 +1981-03-20,133.460007,135.289993,132.5,134.080002,61980000,134.080002,133.8325005 +1981-03-23,134.080002,136.5,133.410004,135.690002,57880000,135.690002,134.920002 +1981-03-24,135.690002,137.399994,134.100006,134.669998,66400000,134.669998,135.465 +1981-03-25,134.669998,137.320007,133.919998,137.110001,56320000,137.110001,135.755001 +1981-03-26,137.110001,138.380005,135.289993,136.270004,60370000,136.270004,136.76250075 +1981-03-27,136.270004,136.889999,133.910004,134.649994,46930000,134.649994,135.43000025 +1981-03-30,134.649994,135.869995,133.509995,134.279999,33500000,134.279999,134.57749575 +1981-03-31,134.679993,137.149994,134.679993,136,50980000,136,135.627495 +1981-04-01,136,137.559998,135.039993,136.570007,54880000,136.570007,136.2924995 +1981-04-02,136.570007,137.720001,135.160004,136.320007,52570000,136.320007,136.44250475 +1981-04-03,136.320007,137.039993,134.669998,135.490005,48680000,135.490005,135.88000075 +1981-04-06,135.490005,135.610001,132.910004,133.929993,43190000,133.929993,134.48500075 +1981-04-07,133.929993,135.270004,132.960007,133.910004,44540000,133.910004,134.017502 +1981-04-08,133.910004,135.339996,133.259995,134.309998,48000000,134.309998,134.20499825 +1981-04-09,134.309998,135.800003,132.589996,134.669998,59520000,134.669998,134.34249875 +1981-04-10,134.669998,136.229996,133.179993,134.509995,58130000,134.509995,134.6474955 +1981-04-13,134.509995,134.910004,132.240005,133.149994,49860000,133.149994,133.7024995 +1981-04-14,133.149994,134.029999,131.580002,132.679993,48350000,132.679993,132.859997 +1981-04-15,132.679993,134.789993,132.199997,134.169998,56040000,134.169998,133.45999525 +1981-04-16,134.169998,135.820007,133.429993,134.699997,52950000,134.699997,134.52999875 +1981-04-20,134.699997,136.25,133.190002,135.449997,51020000,135.449997,134.897499 +1981-04-21,135.449997,136.380005,133.490005,134.229996,60280000,134.229996,134.88750075 +1981-04-22,134.229996,135.539993,132.720001,134.139999,60660000,134.139999,134.15749725 +1981-04-23,134.139999,135.899994,132.899994,133.940002,64200000,133.940002,134.21999725 +1981-04-24,133.940002,136,132.880005,135.139999,60000000,135.139999,134.4900015 +1981-04-27,135.139999,136.559998,134.130005,135.479996,51080000,135.479996,135.3274995 +1981-04-28,135.479996,136.089996,133.100006,134.330002,58210000,134.330002,134.75 +1981-04-29,134.330002,134.690002,131.820007,133.050003,53340000,133.050003,133.4725035 +1981-04-30,133.050003,134.440002,131.850006,132.809998,47970000,132.809998,133.03750225 +1981-05-01,132.809998,134.169998,131.429993,132.720001,48360000,132.720001,132.7824975 +1981-05-04,131.779999,131.779999,129.610001,130.669998,40430000,130.669998,130.95999925 +1981-05-05,130.669998,131.330002,128.929993,130.320007,49000000,130.320007,130.3125 +1981-05-06,130.320007,132.380005,130.089996,130.779999,47100000,130.779999,130.89250175 +1981-05-07,130.779999,132.410004,130.210007,131.669998,42590000,131.669998,131.267502 +1981-05-08,131.669998,132.690002,130.839996,131.660004,41860000,131.660004,131.715 +1981-05-11,131.660004,132.229996,129.110001,129.710007,37640000,129.710007,130.677502 +1981-05-12,129.710007,131.169998,128.779999,130.720001,40440000,130.720001,130.09500125 +1981-05-13,130.720001,131.960007,129.529999,130.550003,42600000,130.550003,130.6900025 +1981-05-14,130.550003,132.149994,129.910004,131.279999,42750000,131.279999,130.9725 +1981-05-15,131.279999,133.210007,130.75,132.169998,45460000,132.169998,131.852501 +1981-05-18,132.169998,133.649994,131.490005,132.539993,42510000,132.539993,132.4624975 +1981-05-19,132.539993,133.220001,130.779999,132.089996,42220000,132.089996,132.15749725 +1981-05-20,132.089996,133.029999,130.589996,132,42370000,132,131.92749775 +1981-05-21,132,133.029999,130.699997,131.75,46820000,131.75,131.869999 +1981-05-22,131.75,132.649994,130.419998,131.330002,40710000,131.330002,131.5374985 +1981-05-26,131.330002,133.300003,130.639999,132.770004,42760000,132.770004,132.010002 +1981-05-27,132.770004,134.649994,131.850006,133.770004,58730000,133.770004,133.260002 +1981-05-28,133.770004,134.919998,132,133.449997,59500000,133.449997,133.53499975 +1981-05-29,133.449997,134.360001,131.520004,132.589996,51580000,132.589996,132.9799995 +1981-06-01,132.589996,134.619995,131.490005,132.410004,62170000,132.410004,132.7775 +1981-06-02,132.410004,132.960007,129.839996,130.619995,53930000,130.619995,131.4575005 +1981-06-03,130.619995,131.369995,128.770004,130.710007,54700000,130.710007,130.36750025 +1981-06-04,130.710007,132.210007,129.720001,130.960007,48940000,130.960007,130.9000055 +1981-06-05,130.960007,132.979996,130.169998,132.220001,47180000,132.220001,131.5825005 +1981-06-08,132.220001,133.679993,131.289993,132.240005,41580000,132.240005,132.357498 +1981-06-09,132.240005,133.300003,130.940002,131.970001,44600000,131.970001,132.11250275 +1981-06-10,131.970001,133.490005,131.039993,132.320007,53200000,132.320007,132.2050015 +1981-06-11,132.320007,134.309998,131.580002,133.75,59530000,133.75,132.99000175 +1981-06-12,133.75,135.089996,132.399994,133.490005,60790000,133.490005,133.68249875 +1981-06-15,133.490005,135.669998,132.779999,133.610001,63350000,133.610001,133.88750075 +1981-06-16,133.610001,134,131.289993,132.149994,57780000,132.149994,132.762497 +1981-06-17,132.149994,133.979996,130.809998,133.320007,55470000,133.320007,132.56499875 +1981-06-18,133.320007,133.979996,130.940002,131.639999,48400000,131.639999,132.470001 +1981-06-19,131.639999,133.270004,130.490005,132.270004,46430000,132.270004,131.917503 +1981-06-22,132.270004,133.539993,131.100006,131.949997,41790000,131.949997,132.215 +1981-06-23,131.949997,133.979996,131.160004,133.350006,51840000,133.350006,132.61000075 +1981-06-24,133.350006,133.899994,131.649994,132.660004,46650000,132.660004,132.8899995 +1981-06-25,132.660004,134.300003,131.779999,132.809998,43920000,132.809998,132.887501 +1981-06-26,132.809998,133.75,131.710007,132.559998,39240000,132.559998,132.70750075 +1981-06-29,132.559998,133.5,131.199997,131.889999,37930000,131.889999,132.2874985 +1981-06-30,131.889999,132.669998,130.309998,131.210007,41550000,131.210007,131.5200005 +1981-07-01,131.210007,131.690002,129.039993,129.770004,49080000,129.770004,130.4275015 +1981-07-02,129.770004,130.479996,127.839996,128.639999,45100000,128.639999,129.18249875 +1981-07-06,128.639999,128.990005,126.440002,127.370003,44590000,127.370003,127.86000225 +1981-07-07,127.370003,129.600006,126.389999,128.240005,53560000,128.240005,127.90000325 +1981-07-08,128.240005,129.570007,126.949997,128.320007,46000000,128.320007,128.270004 +1981-07-09,128.320007,130.080002,127.57,129.300003,45510000,129.300003,128.817503 +1981-07-10,129.300003,130.429993,128.380005,129.369995,39950000,129.369995,129.369999 +1981-07-13,129.369995,130.820007,128.789993,129.639999,38100000,129.639999,129.6549985 +1981-07-14,129.639999,130.779999,128.139999,129.649994,45230000,129.649994,129.55249775 +1981-07-15,129.649994,131.589996,128.889999,130.229996,48950000,130.229996,130.08999625 +1981-07-16,130.229996,131.410004,129.300003,130.339996,39010000,130.339996,130.31999975 +1981-07-17,130.339996,131.600006,129.490005,130.759995,42780000,130.759995,130.5475005 +1981-07-20,130.600006,130.600006,127.980003,128.720001,40240000,128.720001,129.475004 +1981-07-21,128.720001,129.600006,127.080002,128.339996,47280000,128.339996,128.43500125 +1981-07-22,128.339996,129.720001,126.699997,127.129997,47500000,127.129997,127.97249775 +1981-07-23,127.129997,128.259995,125.959999,127.400002,41790000,127.400002,127.18749825 +1981-07-24,127.400002,129.309998,127.110001,128.460007,38880000,128.460007,128.070002 +1981-07-27,128.460007,130.610001,128.429993,129.899994,39610000,129.899994,129.34999875 +1981-07-28,129.899994,130.440002,128.279999,129.139999,38160000,129.139999,129.4399985 +1981-07-29,129.139999,130.089996,128.369995,129.160004,37610000,129.160004,129.1899985 +1981-07-30,129.160004,130.679993,128.559998,130.009995,41560000,130.009995,129.6024975 +1981-07-31,130.009995,131.779999,129.600006,130.919998,43480000,130.919998,130.5774995 +1981-08-03,130.919998,131.740005,129.419998,130.479996,39650000,130.479996,130.63999925 +1981-08-04,130.479996,131.660004,129.429993,131.179993,39460000,131.179993,130.6874965 +1981-08-05,131.179993,133.389999,130.759995,132.669998,54290000,132.669998,131.99999625 +1981-08-06,132.669998,134.039993,131.740005,132.639999,52070000,132.639999,132.77249875 +1981-08-07,132.639999,133.039993,130.960007,131.75,38370000,131.75,132.09749975 +1981-08-10,131.75,133.320007,130.830002,132.539993,38370000,132.539993,132.1100005 +1981-08-11,132.539993,134.630005,132.089996,133.850006,52600000,133.850006,133.2775 +1981-08-12,133.850006,135.179993,132.729996,133.399994,53650000,133.399994,133.78999725 +1981-08-13,133.399994,134.580002,132.529999,133.509995,42460000,133.509995,133.5049975 +1981-08-14,133.509995,134.330002,131.910004,132.490005,42580000,132.490005,133.0600015 +1981-08-17,132.490005,133.020004,130.75,131.220001,40840000,131.220001,131.8700025 +1981-08-18,131.220001,131.729996,129.100006,130.110001,47270000,130.110001,130.540001 +1981-08-19,130.110001,131.199997,128.990005,130.490005,39390000,130.490005,130.197502 +1981-08-20,130.490005,131.740005,129.839996,130.690002,38270000,130.690002,130.690002 +1981-08-21,130.690002,131.059998,128.699997,129.229996,37670000,129.229996,129.91999825 +1981-08-24,128.589996,128.589996,125.019997,125.5,46750000,125.5,126.92499725 +1981-08-25,125.5,125.769997,123,125.129997,54600000,125.129997,124.8499985 +1981-08-26,125.129997,126.169998,123.989998,124.959999,39980000,124.959999,125.062498 +1981-08-27,124.959999,125.309998,122.900002,123.510002,43900000,123.510002,124.17000025 +1981-08-28,123.510002,125.089996,122.849998,124.080002,38020000,124.080002,123.8824995 +1981-08-31,124.080002,125.580002,122.290001,122.790001,40360000,122.790001,123.6850015 +1981-09-01,122.790001,123.919998,121.589996,123.019997,45110000,123.019997,122.829998 +1981-09-02,123.019997,124.580002,122.540001,123.489998,37570000,123.489998,123.4074995 +1981-09-03,123.489998,124.160004,120.82,121.239998,41730000,121.239998,122.4275 +1981-09-04,121.239998,121.540001,119.239998,120.07,42760000,120.07,120.52249925 +1981-09-08,120.07,120.120003,116.849998,117.980003,47340000,117.980003,118.755001 +1981-09-09,117.980003,119.489998,116.870003,118.400002,43910000,118.400002,118.1850015 +1981-09-10,118.400002,122.18,118.330002,120.139999,47430000,120.139999,119.76250075 +1981-09-11,120.139999,122.129997,119.290001,121.610001,42170000,121.610001,120.7924995 +1981-09-14,121.610001,122,119.669998,120.660004,34040000,120.660004,120.98500075 +1981-09-15,120.660004,121.769997,119.269997,119.769997,38580000,119.769997,120.36749875 +1981-09-16,119.769997,120,117.889999,118.870003,43660000,118.870003,119.13249975 +1981-09-17,118.870003,119.870003,116.629997,117.150002,48300000,117.150002,118.13000125 +1981-09-18,117.150002,117.690002,115.18,116.260002,47350000,116.260002,116.5700015 +1981-09-21,116.260002,118.07,115.040001,117.239998,44570000,117.239998,116.65250025 +1981-09-22,117.239998,118.190002,115.93,116.68,46830000,116.68,117.01 +1981-09-23,116.68,116.68,113.599998,115.650002,52700000,115.650002,115.6525 +1981-09-24,115.650002,117.470001,114.32,115.010002,48880000,115.010002,115.61250125 +1981-09-25,114.690002,114.690002,111.639999,112.769997,54390000,112.769997,113.4475 +1981-09-28,112.769997,115.830002,110.190002,115.529999,61320000,115.529999,113.58 +1981-09-29,115.529999,117.75,114.75,115.940002,49800000,115.940002,115.99250025 +1981-09-30,115.940002,117.050003,114.599998,116.18,40700000,116.18,115.94250075 +1981-10-01,116.18,117.660004,115,117.080002,41600000,117.080002,116.4800015 +1981-10-02,117.080002,120.160004,117.07,119.360001,54540000,119.360001,118.41750175 +1981-10-05,119.360001,121.540001,118.610001,119.510002,51290000,119.510002,119.75500125 +1981-10-06,119.510002,121.389999,118.080002,119.389999,45460000,119.389999,119.5925005 +1981-10-07,119.389999,121.870003,119.089996,121.309998,50030000,121.309998,120.414999 +1981-10-08,121.309998,123.080002,120.230003,122.309998,47090000,122.309998,121.73250025 +1981-10-09,122.309998,123.279999,120.629997,121.449997,50060000,121.449997,121.91749775 +1981-10-12,121.449997,122.370003,120.169998,121.209999,30030000,121.209999,121.29999925 +1981-10-13,121.209999,122.370003,119.959999,120.779999,43360000,120.779999,121.08 +1981-10-14,120.779999,120.970001,118.379997,118.800003,40260000,118.800003,119.7325 +1981-10-15,118.800003,120.580002,118.010002,119.709999,42830000,119.709999,119.2750015 +1981-10-16,119.709999,120.459999,118.379997,119.190002,37800000,119.190002,119.43499925 +1981-10-19,119.190002,119.849998,117.580002,118.980003,41590000,118.980003,118.90000125 +1981-10-20,118.980003,121.290001,118.779999,120.279999,51530000,120.279999,119.8325005 +1981-10-21,120.279999,121.940002,119.349998,120.099998,48490000,120.099998,120.41749925 +1981-10-22,120.099998,120.779999,118.480003,119.639999,40630000,119.639999,119.74999975 +1981-10-23,119.639999,119.919998,117.779999,118.599998,41990000,118.599998,118.9849985 +1981-10-26,118.599998,119,116.809998,118.160004,38210000,118.160004,118.1425 +1981-10-27,118.160004,120.43,117.800003,119.290001,53030000,119.290001,118.920002 +1981-10-28,119.290001,120.959999,118.389999,119.449997,48100000,119.449997,119.522499 +1981-10-29,119.449997,120.370003,118.139999,119.059998,40070000,119.059998,119.25499925 +1981-10-30,119.059998,122.529999,118.43,121.889999,59570000,121.889999,120.477499 +1981-11-02,122.349998,125.139999,122.349998,124.199997,65100000,124.199997,123.509998 +1981-11-03,124.199997,125.519997,123.139999,124.800003,54620000,124.800003,124.414999 +1981-11-04,124.800003,126,123.639999,124.739998,53450000,124.739998,124.795 +1981-11-05,124.739998,125.800003,122.980003,123.540001,50860000,123.540001,124.26500125 +1981-11-06,123.540001,124.029999,121.849998,122.669998,43270000,122.669998,123.022499 +1981-11-09,122.669998,124.129997,121.589996,123.290001,48310000,123.290001,122.919998 +1981-11-10,123.290001,124.690002,122.010002,122.699997,53940000,122.699997,123.1725005 +1981-11-11,122.699997,123.82,121.510002,122.919998,41920000,122.919998,122.73749925 +1981-11-12,122.919998,124.709999,122.190002,123.190002,55720000,123.190002,123.25250025 +1981-11-13,123.190002,123.610001,121.059998,121.669998,45550000,121.669998,122.38249975 +1981-11-16,121.639999,121.639999,119.129997,120.239998,43740000,120.239998,120.66249825 +1981-11-17,120.239998,121.779999,119.5,121.150002,43190000,121.150002,120.66749975 +1981-11-18,121.150002,121.660004,119.610001,120.260002,49980000,120.260002,120.67000225 +1981-11-19,120.260002,121.669998,119.419998,120.709999,48890000,120.709999,120.51499925 +1981-11-20,120.709999,122.589996,120.129997,121.709999,52010000,121.709999,121.28499775 +1981-11-23,121.709999,123.089996,120.760002,121.599998,45250000,121.599998,121.78999875 +1981-11-24,121.599998,124.040001,121.220001,123.510002,53200000,123.510002,122.5925005 +1981-11-25,123.510002,125.290001,123.07,124.050003,58570000,124.050003,123.9800015 +1981-11-27,124.050003,125.709999,123.629997,125.089996,32770000,125.089996,124.61999875 +1981-11-30,125.089996,126.970001,124.18,126.349998,47580000,126.349998,125.64749875 +1981-12-01,126.349998,127.300003,124.839996,126.099998,53980000,126.099998,126.14749875 +1981-12-02,126.099998,126.449997,124.18,124.690002,44510000,124.690002,125.35499925 +1981-12-03,124.690002,125.839996,123.629997,125.120003,43770000,125.120003,124.8199995 +1981-12-04,125.120003,127.32,125.120003,126.260002,55040000,126.260002,125.955002 +1981-12-07,126.260002,126.910004,124.669998,125.190002,45720000,125.190002,125.7575015 +1981-12-08,125.190002,125.75,123.519997,124.82,45140000,124.82,124.81999975 +1981-12-09,124.82,126.080002,124.089996,125.480003,44810000,125.480003,125.11750025 +1981-12-10,125.480003,126.540001,124.599998,125.709999,47020000,125.709999,125.58250025 +1981-12-11,125.709999,126.260002,124.32,124.93,45850000,124.93,125.30500025 +1981-12-14,124.370003,124.370003,122.169998,122.779999,44740000,122.779999,123.42250075 +1981-12-15,122.779999,123.779999,121.830002,122.989998,44130000,122.989998,122.8449995 +1981-12-16,122.989998,123.660004,121.730003,122.419998,42770000,122.419998,122.70000075 +1981-12-17,122.419998,123.790001,121.82,123.120003,47230000,123.120003,122.7875005 +1981-12-18,123.120003,124.870003,122.559998,124,50940000,124,123.637501 +1981-12-21,124,124.709999,122.669998,123.339996,41290000,123.339996,123.67999825 +1981-12-22,123.339996,124.169998,122.190002,122.879997,48320000,122.879997,123.14499825 +1981-12-23,122.879997,123.589996,121.580002,122.309998,42910000,122.309998,122.58999825 +1981-12-24,122.309998,123.059998,121.57,122.540001,23940000,122.540001,122.36999925 +1981-12-28,122.540001,123.360001,121.730003,122.269997,28320000,122.269997,122.4750005 +1981-12-29,122.269997,122.900002,121.120003,121.669998,35300000,121.669998,121.99 +1981-12-30,121.669998,123.110001,121.040001,122.300003,42960000,122.300003,122.03000075 +1981-12-31,122.300003,123.419998,121.57,122.550003,40780000,122.550003,122.460001 +1982-01-04,122.550003,123.720001,121.480003,122.739998,36760000,122.739998,122.62250125 +1982-01-05,122.610001,122.610001,119.57,120.050003,47510000,120.050003,121.21000125 +1982-01-06,120.050003,120.449997,117.989998,119.18,51510000,119.18,119.4174995 +1982-01-07,119.18,119.879997,117.699997,118.93,43410000,118.93,118.9224985 +1982-01-08,118.93,120.589996,118.550003,119.550003,42050000,119.550003,119.4050005 +1982-01-11,119.550003,120.339996,116.470001,116.779999,51900000,116.779999,118.28499975 +1982-01-12,116.779999,117.489998,115.18,116.300003,49800000,116.300003,116.4375 +1982-01-13,116.300003,117.459999,114.239998,114.879997,49130000,114.879997,115.71999925 +1982-01-14,114.879997,116.300003,114.07,115.540001,42940000,115.540001,115.19750025 +1982-01-15,115.540001,117.139999,115.099998,116.330002,43310000,116.330002,116.0275 +1982-01-18,116.330002,117.690002,114.849998,117.220001,44920000,117.220001,116.52250075 +1982-01-19,117.220001,118.150002,115.519997,115.970001,45070000,115.970001,116.71500025 +1982-01-20,115.970001,116.639999,114.290001,115.269997,48860000,115.269997,115.5424995 +1982-01-21,115.269997,116.919998,114.599998,115.75,48610000,115.75,115.63499825 +1982-01-22,115.75,116.529999,114.580002,115.379997,44370000,115.379997,115.5599995 +1982-01-25,115.379997,115.93,113.629997,115.410004,43170000,115.410004,115.0874995 +1982-01-26,115.410004,116.599998,114.489998,115.190002,44870000,115.190002,115.4225005 +1982-01-27,115.190002,116.599998,114.379997,115.739998,50060000,115.739998,115.47749875 +1982-01-28,116.099998,119.349998,116.099998,118.919998,66690000,118.919998,117.617498 +1982-01-29,118.919998,121.379997,118.639999,120.400002,73400000,120.400002,119.834999 +1982-02-01,119.809998,119.809998,117.139999,117.779999,47720000,117.779999,118.6349985 +1982-02-02,117.779999,119.150002,116.910004,118.010002,45020000,118.010002,117.96250175 +1982-02-03,118.010002,118.669998,116.040001,116.480003,49560000,116.480003,117.300001 +1982-02-04,116.480003,117.489998,114.879997,116.419998,53300000,116.419998,116.317499 +1982-02-05,116.419998,118.260002,115.739998,117.260002,53350000,117.260002,116.92 +1982-02-08,117.040001,117.040001,114.199997,114.629997,48500000,114.629997,115.727499 +1982-02-09,114.629997,115.150002,112.82,113.68,54420000,113.68,114.06999975 +1982-02-10,113.68,115.620003,113.449997,114.660004,46620000,114.660004,114.352501 +1982-02-11,114.660004,115.589996,113.410004,114.43,46730000,114.43,114.522501 +1982-02-12,114.43,115.389999,113.699997,114.379997,37070000,114.379997,114.47499825 +1982-02-16,114.379997,114.629997,112.059998,114.059998,48880000,114.059998,113.7824975 +1982-02-17,114.059998,115.089996,112.970001,113.690002,47660000,113.690002,113.95249925 +1982-02-18,113.690002,115.040001,112.970001,113.82,60810000,113.82,113.880001 +1982-02-19,113.82,114.580002,112.330002,113.220001,51340000,113.220001,113.48750125 +1982-02-22,113.220001,114.900002,111.199997,111.589996,58310000,111.589996,112.727499 +1982-02-23,111.589996,112.459999,110.029999,111.510002,60100000,111.510002,111.397499 +1982-02-24,111.510002,113.879997,110.709999,113.470001,64800000,113.470001,112.39249975 +1982-02-25,113.470001,114.860001,112.440002,113.209999,54160000,113.209999,113.49500075 +1982-02-26,113.209999,114.010002,112.040001,113.110001,43840000,113.110001,113.09250075 +1982-03-01,113.110001,114.32,111.860001,113.309998,53010000,113.309998,113.15 +1982-03-02,113.309998,114.800003,112.029999,112.68,63800000,112.68,113.205 +1982-03-03,112.510002,112.510002,109.980003,110.919998,70230000,110.919998,111.48000125 +1982-03-04,110.919998,111.779999,108.769997,109.879997,74340000,109.879997,110.33749775 +1982-03-05,109.879997,110.900002,108.309998,109.339996,67440000,109.339996,109.60749825 +1982-03-08,109.339996,111.059998,107.029999,107.339996,67330000,107.339996,108.69249725 +1982-03-09,107.339996,109.879997,106.169998,108.830002,76060000,108.830002,108.05499825 +1982-03-10,108.830002,110.980003,108.089996,109.410004,59440000,109.410004,109.32750125 +1982-03-11,109.410004,110.870003,108.379997,109.360001,52960000,109.360001,109.50500125 +1982-03-12,109.360001,109.720001,104.459999,108.610001,49600000,108.610001,108.0375005 +1982-03-15,108.610001,109.989998,107.470001,109.449997,43370000,109.449997,108.87999925 +1982-03-16,109.449997,110.919998,108.57,109.279999,48900000,109.279999,109.5549985 +1982-03-17,109.279999,110.099998,108.110001,109.080002,48900000,109.080002,109.1425 +1982-03-18,109.080002,111.019997,108.849998,110.300003,54270000,110.300003,109.8125 +1982-03-19,110.300003,111.589996,109.639999,110.610001,46250000,110.610001,110.53499975 +1982-03-22,110.709999,113.349998,110.709999,112.769997,57610000,112.769997,111.88499825 +1982-03-23,112.769997,114.510002,112.290001,113.550003,67130000,113.550003,113.28000075 +1982-03-24,113.550003,114.309998,112.230003,112.970001,49380000,112.970001,113.26500125 +1982-03-25,112.970001,114.260002,112.019997,113.209999,51970000,113.209999,113.11499975 +1982-03-26,113.209999,113.43,111.260002,111.940002,42400000,111.940002,112.46000075 +1982-03-29,111.940002,112.82,110.900002,112.300003,37100000,112.300003,111.99000175 +1982-03-30,112.300003,113.089996,111.300003,112.269997,43900000,112.269997,112.23999975 +1982-03-31,112.269997,113.169998,111.32,111.959999,43300000,111.959999,112.1799985 +1982-04-01,111.959999,114.220001,111.480003,113.790001,57100000,113.790001,112.862501 +1982-04-02,113.790001,115.790001,113.650002,115.120003,59800000,115.120003,114.58750175 +1982-04-05,115.120003,115.900002,113.940002,114.730003,46900000,114.730003,114.9225025 +1982-04-06,114.730003,115.919998,113.699997,115.360001,43200000,115.360001,114.92749975 +1982-04-07,115.360001,116.449997,114.580002,115.459999,53130000,115.459999,115.46249975 +1982-04-08,115.459999,116.940002,114.940002,116.220001,60190000,116.220001,115.890001 +1982-04-12,116.220001,117.019997,115.160004,116,46520000,116,116.1000005 +1982-04-13,116,117.120003,115.160004,115.989998,48660000,115.989998,116.06750125 +1982-04-14,115.989998,116.690002,114.800003,115.830002,45150000,115.830002,115.82750125 +1982-04-15,115.830002,116.860001,115.019997,116.349998,45700000,116.349998,116.0149995 +1982-04-16,116.349998,117.699997,115.68,116.809998,55890000,116.809998,116.63499825 +1982-04-19,116.809998,118.160004,115.830002,116.699997,58470000,116.699997,116.87500025 +1982-04-20,115.800003,117.139999,114.830002,115.440002,54610000,115.440002,115.8025015 +1982-04-21,115.480003,115.870003,115.300003,115.720001,57820000,115.720001,115.5925025 +1982-04-22,115.720001,117.25,115.720001,117.190002,64470000,117.190002,116.470001 +1982-04-23,118.019997,118.639999,117.190002,118.639999,71840000,118.639999,118.12249925 +1982-04-26,118.940002,119.330002,118.25,119.260002,60500000,119.260002,118.9450015 +1982-04-27,119.07,119.260002,117.730003,118,56480000,118,118.51500125 +1982-04-28,117.830002,118.050003,116.940002,117.260002,50530000,117.260002,117.52000225 +1982-04-29,116.400002,117.239998,116.110001,116.139999,51330000,116.139999,116.4725 +1982-04-30,116.209999,116.779999,116.07,116.440002,48200000,116.440002,116.375 +1982-05-03,115.959999,116.82,115.910004,116.82,46490000,116.82,116.37750075 +1982-05-04,117.410004,117.639999,116.849998,117.459999,58720000,117.459999,117.34 +1982-05-05,117.849998,118.050003,117.309998,117.669998,58860000,117.669998,117.71999925 +1982-05-06,118.82,118.830002,117.68,118.68,67540000,118.68,118.5025005 +1982-05-07,119.080002,119.889999,118.709999,119.470001,67130000,119.470001,119.28750025 +1982-05-10,119.080002,119.489998,118.370003,118.379997,46300000,118.379997,118.83 +1982-05-11,118.540001,119.589996,118.32,119.419998,54680000,119.419998,118.96749875 +1982-05-12,119.889999,119.919998,118.760002,119.169998,59210000,119.169998,119.43499925 +1982-05-13,119.080002,119.199997,118.129997,118.220001,58230000,118.220001,118.65749925 +1982-05-14,118.199997,118.400002,118.010002,118.010002,49900000,118.010002,118.15500075 +1982-05-17,117.620003,118.019997,116.660004,116.709999,45600000,116.709999,117.25250075 +1982-05-18,116.349998,116.699997,115.709999,115.839996,48970000,115.839996,116.1499975 +1982-05-19,115.610001,115.959999,114.82,114.889999,48840000,114.889999,115.31999975 +1982-05-20,114.849998,115.07,114.370003,114.589996,48330000,114.589996,114.71999925 +1982-05-21,115.029999,115.129997,114.599998,114.889999,45260000,114.889999,114.91249825 +1982-05-24,114.459999,114.860001,114.239998,114.790001,38510000,114.790001,114.58749975 +1982-05-25,115.5,115.510002,114.400002,114.400002,44010000,114.400002,114.9525015 +1982-05-26,113.68,114.400002,112.879997,113.110001,51250000,113.110001,113.5175 +1982-05-27,113.110001,113.120003,112.580002,112.660004,44730000,112.660004,112.8675025 +1982-05-28,112.790001,112.800003,111.660004,111.879997,43900000,111.879997,112.28250125 +1982-06-01,111.970001,112.07,111.660004,111.68,41650000,111.68,111.84500125 +1982-06-02,111.739998,112.190002,111.550003,112.040001,49220000,112.040001,111.880001 +1982-06-03,112.040001,112.480003,111.449997,111.860001,48450000,111.860001,111.9575005 +1982-06-04,111.660004,111.849998,110.019997,110.089996,44110000,110.089996,110.90499875 +1982-06-07,109.589996,110.589996,109.419998,110.120003,44630000,110.120003,109.92999825 +1982-06-08,110.330002,110.330002,109.599998,109.629997,46820000,109.629997,109.97249975 +1982-06-09,109.459999,109.629997,108.529999,108.989998,55770000,108.989998,109.15249825 +1982-06-10,109.349998,109.699997,108.959999,109.610001,50950000,109.610001,109.40499875 +1982-06-11,111.110001,111.480003,109.650002,111.239998,68610000,111.239998,110.870001 +1982-06-14,110.5,111.220001,109.900002,109.959999,40100000,109.959999,110.3950005 +1982-06-15,109.629997,109.959999,108.980003,109.690002,44970000,109.690002,109.56500025 +1982-06-16,110.099998,110.129997,108.82,108.870003,56280000,108.870003,109.4799995 +1982-06-17,108.010002,108.849998,107.480003,107.599998,49230000,107.599998,107.98500025 +1982-06-18,107.599998,107.599998,107.07,107.279999,53800000,107.279999,107.38749875 +1982-06-21,107.279999,107.879997,107.010002,107.199997,50370000,107.199997,107.34249875 +1982-06-22,107.25,108.300003,107.169998,108.300003,55290000,108.300003,107.755001 +1982-06-23,108.589996,110.139999,108.089996,110.139999,62710000,110.139999,109.2399975 +1982-06-24,110.25,110.919998,109.790001,109.830002,55860000,109.830002,110.19750025 +1982-06-25,109.559998,109.830002,109.089996,109.139999,38740000,109.139999,109.40499875 +1982-06-28,109.300003,110.449997,109.169998,110.260002,40700000,110.260002,109.795 +1982-06-29,110.260002,110.57,109.68,110.209999,46990000,110.209999,110.18000025 +1982-06-30,110.949997,111,109.5,109.610001,65280000,109.610001,110.2649995 +1982-07-01,109.519997,109.629997,108.620003,108.709999,47900000,108.709999,109.119999 +1982-07-02,108.099998,108.709999,107.599998,107.650002,43760000,107.650002,108.01499925 +1982-07-06,107.269997,107.669998,106.739998,107.290001,44350000,107.290001,107.2424985 +1982-07-07,107.080002,107.610001,106.989998,107.220001,46920000,107.220001,107.2250005 +1982-07-08,106.849998,107.529999,105.57,107.529999,63270000,107.529999,106.869999 +1982-07-09,108.230003,108.970001,107.559998,108.830002,65870000,108.830002,108.397501 +1982-07-12,109.480003,109.620003,108.889999,109.57,74690000,109.57,109.39000125 +1982-07-13,109.190002,110.07,109.190002,109.449997,66170000,109.449997,109.47500025 +1982-07-14,109.68,110.440002,109.080002,110.440002,58160000,110.440002,109.9100015 +1982-07-15,110.830002,110.949997,110.269997,110.470001,61090000,110.470001,110.62999925 +1982-07-16,110.160004,111.480003,110.160004,111.07,58740000,111.07,110.71750275 +1982-07-19,111.75,111.779999,110.660004,110.730003,53030000,110.730003,111.2300015 +1982-07-20,111.110001,111.559998,110.349998,111.540001,61060000,111.540001,111.1399995 +1982-07-21,112.150002,112.389999,111.379997,111.419998,66770000,111.419998,111.834999 +1982-07-22,110.949997,112.019997,110.940002,111.480003,53870000,111.480003,111.34749975 +1982-07-23,111.459999,111.580002,111.050003,111.169998,47280000,111.169998,111.3150005 +1982-07-26,110.660004,111.160004,110.290001,110.360001,37740000,110.360001,110.6175025 +1982-07-27,110.260002,110.349998,109.360001,109.43,45740000,109.43,109.85000025 +1982-07-28,109.419998,109.419998,107.529999,107.739998,53830000,107.739998,108.52749825 +1982-07-29,107.419998,107.919998,106.620003,107.720001,55680000,107.720001,107.42 +1982-07-30,107.349998,107.949997,107.010002,107.089996,39270000,107.089996,107.34999825 +1982-08-02,107.709999,109.089996,107.110001,108.980003,53460000,108.980003,108.22249975 +1982-08-03,108.980003,109.43,107.809998,107.830002,60480000,107.830002,108.51250075 +1982-08-04,107.830002,107.830002,106.110001,106.139999,53440000,106.139999,106.977501 +1982-08-05,106.099998,106.099998,104.760002,105.160004,54700000,105.160004,105.5300005 +1982-08-06,105.160004,105.160004,103.669998,103.709999,48660000,103.709999,104.42500125 +1982-08-09,103.690002,103.690002,102.199997,103.080002,54560000,103.080002,103.16500075 +1982-08-10,103.110001,103.839996,102.82,102.839996,52680000,102.839996,103.15249825 +1982-08-11,102.830002,103.010002,102.480003,102.599998,49040000,102.599998,102.73000125 +1982-08-12,102.599998,103.220001,102.389999,102.419998,50080000,102.419998,102.657499 +1982-08-13,102.419998,103.849998,102.400002,103.849998,44720000,103.849998,103.129999 +1982-08-16,103.860001,105.519997,103.860001,104.089996,55420000,104.089996,104.33249875 +1982-08-17,105.400002,109.040001,104.089996,109.040001,92860000,109.040001,106.8925 +1982-08-18,109.040001,111.580002,108.459999,108.540001,132690000,108.540001,109.40500075 +1982-08-19,108.529999,109.860001,108.339996,109.160004,78270000,109.160004,108.9725 +1982-08-20,109.190002,113.019997,109.190002,113.019997,95890000,113.019997,111.1049995 +1982-08-23,113.019997,116.110001,112.650002,116.110001,110310000,116.110001,114.47250025 +1982-08-24,116.110001,116.389999,115.080002,115.349998,121650000,115.349998,115.7325 +1982-08-25,115.349998,118.120003,115.110001,117.580002,106200000,117.580002,116.540001 +1982-08-26,117.57,120.260002,117.57,118.550003,137330000,118.550003,118.48750125 +1982-08-27,117.379997,118.559998,116.629997,117.110001,74410000,117.110001,117.41999825 +1982-08-30,117.050003,117.660004,115.790001,117.660004,59560000,117.660004,117.040003 +1982-08-31,117.650002,119.599998,117.650002,119.510002,86360000,119.510002,118.602501 +1982-09-01,119.519997,120.050003,117.980003,118.25,82830000,118.25,118.95000075 +1982-09-02,118.239998,120.32,117.839996,120.290001,74740000,120.290001,119.17249875 +1982-09-03,120.309998,123.639999,120.309998,122.68,130910000,122.68,121.73499875 +1982-09-07,122.68,122.68,121.190002,121.370003,68960000,121.370003,121.98000125 +1982-09-08,121.330002,123.110001,121.190002,122.199997,77960000,122.199997,121.9575005 +1982-09-09,122.190002,123.220001,121.900002,121.970001,73090000,121.970001,122.3200015 +1982-09-10,121.970001,121.980003,120.269997,120.970001,71080000,120.970001,121.2975005 +1982-09-13,120.940002,122.239998,120.25,122.239998,59520000,122.239998,121.4174995 +1982-09-14,122.269997,123.690002,122.269997,123.099998,83070000,123.099998,122.8324985 +1982-09-15,123.089996,124.809998,122.720001,124.290001,69680000,124.290001,123.727499 +1982-09-16,124.279999,124.879997,123.650002,123.769997,78900000,123.769997,124.14499875 +1982-09-17,123.760002,123.760002,122.339996,122.550003,63950000,122.550003,123.10250075 +1982-09-20,122.540001,122.540001,121.480003,122.510002,58520000,122.510002,122.26750175 +1982-09-21,122.510002,124.910004,122.510002,124.879997,82920000,124.879997,123.70250125 +1982-09-22,124.900002,126.43,123.989998,123.989998,113150000,123.989998,124.8274995 +1982-09-23,123.989998,124.190002,122.959999,123.809998,68260000,123.809998,123.73749925 +1982-09-24,123.790001,123.800003,123.110001,123.32,54600000,123.32,123.50500125 +1982-09-27,123.32,123.620003,122.75,123.620003,44840000,123.620003,123.3275015 +1982-09-28,123.620003,124.160004,123.209999,123.239998,65900000,123.239998,123.557501 +1982-09-29,123.239998,123.239998,121.279999,121.629997,62550000,121.629997,122.347498 +1982-09-30,121.620003,121.620003,120.139999,120.419998,62610000,120.419998,120.95000075 +1982-10-01,120.400002,121.970001,120.150002,121.970001,65000000,121.970001,121.1225015 +1982-10-04,121.970001,121.970001,120.559998,121.510002,55650000,121.510002,121.5025005 +1982-10-05,121.599998,122.730003,121.599998,121.980003,69770000,121.980003,121.9775005 +1982-10-06,122,125.970001,122,125.970001,93570000,125.970001,123.9850005 +1982-10-07,125.989998,128.960007,125.989998,128.800003,147070000,128.800003,127.4350015 +1982-10-08,128.789993,131.110001,128.789993,131.050003,122250000,131.050003,129.9349975 +1982-10-11,131.059998,135.529999,131.059998,134.470001,138530000,134.470001,133.029999 +1982-10-12,134.479996,135.850006,133.589996,134.440002,126310000,134.440002,134.59 +1982-10-13,134.419998,137.970001,134.139999,136.710007,139800000,136.710007,135.81000125 +1982-10-14,136.710007,136.889999,134.550003,134.570007,107530000,134.570007,135.680004 +1982-10-15,134.550003,134.610001,133.279999,133.570007,80290000,133.570007,134.0025025 +1982-10-18,133.589996,136.729996,133.589996,136.729996,83790000,136.729996,135.159996 +1982-10-19,136.729996,137.960007,135.720001,136.580002,100850000,136.580002,136.7475015 +1982-10-20,136.580002,139.229996,136.369995,139.229996,98680000,139.229996,137.85249725 +1982-10-21,139.229996,140.270004,137.630005,139.059998,122460000,139.059998,139.04750075 +1982-10-22,139.059998,140.399994,138.75,138.830002,101120000,138.830002,139.2599985 +1982-10-25,138.809998,138.809998,133.320007,133.320007,83720000,133.320007,136.0650025 +1982-10-26,133.289993,134.479996,131.5,134.479996,102080000,134.479996,133.43749625 +1982-10-27,134.479996,135.919998,134.479996,135.289993,81670000,135.289993,135.04249575 +1982-10-28,135.279999,135.419998,133.589996,133.589996,73590000,133.589996,134.46999725 +1982-10-29,133.539993,134.020004,132.639999,133.720001,74830000,133.720001,133.47999925 +1982-11-01,133.720001,136.029999,133.220001,135.470001,73530000,135.470001,134.6100005 +1982-11-02,135.479996,138.509995,135.479996,137.490005,104770000,137.490005,136.739998 +1982-11-03,137.529999,142.880005,137.529999,142.869995,137010000,142.869995,140.2024995 +1982-11-04,142.850006,143.990005,141.649994,141.850006,149350000,141.850006,142.58500275 +1982-11-05,141.850006,142.429993,141.320007,142.160004,96550000,142.160004,141.9400025 +1982-11-08,142.119995,142.119995,139.979996,140.440002,75240000,140.440002,141.164997 +1982-11-09,140.479996,143.160004,140.460007,143.020004,111220000,143.020004,141.78000275 +1982-11-10,143.039993,144.360001,140.800003,141.160004,113240000,141.160004,142.34000025 +1982-11-11,141.149994,141.75,139.880005,141.75,78410000,141.75,141.13249975 +1982-11-12,141.75,141.850006,139.529999,139.529999,95080000,139.529999,140.665001 +1982-11-15,139.539993,139.539993,137,137.029999,78900000,137.029999,138.27749625 +1982-11-16,136.970001,136.970001,134.050003,135.419998,102910000,135.419998,135.85250075 +1982-11-17,135.470001,137.929993,135.470001,137.929993,84440000,137.929993,136.699997 +1982-11-18,137.929993,138.779999,137.470001,138.339996,77620000,138.339996,138.12999725 +1982-11-19,138.350006,138.929993,137,137.020004,70310000,137.020004,137.82500075 +1982-11-22,137.029999,137.100006,134.210007,134.220001,74960000,134.220001,135.64000325 +1982-11-23,134.210007,134.279999,132.889999,132.929993,72920000,132.929993,133.5774995 +1982-11-24,132.919998,133.880005,132.919998,133.880005,67220000,133.880005,133.4000015 +1982-11-26,133.889999,134.880005,133.889999,134.880005,38810000,134.880005,134.385002 +1982-11-29,134.889999,135.289993,133.690002,134.199997,61080000,134.199997,134.51749775 +1982-11-30,134.199997,138.529999,134.190002,138.529999,93470000,138.529999,136.36249925 +1982-12-01,138.559998,140.369995,138.350006,138.720001,107850000,138.720001,139 +1982-12-02,138.720001,139.630005,138.660004,138.820007,77600000,138.820007,138.95750425 +1982-12-03,138.869995,139.589996,138.589996,138.690002,71540000,138.690002,138.93499725 +1982-12-06,138.699997,141.770004,138.009995,141.770004,83880000,141.770004,140.0625 +1982-12-07,141.789993,143.679993,141.789993,142.720001,111620000,142.720001,142.494995 +1982-12-08,142.710007,143.580002,141.820007,141.820007,97430000,141.820007,142.48250575 +1982-12-09,141.800003,141.800003,139.919998,140,90320000,140,140.880001 +1982-12-10,139.990005,141.149994,139.350006,139.570007,86430000,139.570007,140.015003 +1982-12-13,139.570007,140.119995,139.5,139.949997,63140000,139.949997,139.78499975 +1982-12-14,139.990005,142.5,137.339996,137.399994,98380000,137.399994,139.30749875 +1982-12-15,137.399994,137.399994,135.119995,135.240005,81030000,135.240005,136.289997 +1982-12-16,135.220001,135.779999,134.789993,135.300003,73680000,135.300003,135.272499 +1982-12-17,135.350006,137.710007,135.350006,137.490005,76010000,137.490005,136.475006 +1982-12-20,137.490005,137.839996,136.190002,136.25,62210000,136.25,136.94250075 +1982-12-21,136.240005,139.270004,136.070007,138.610001,78010000,138.610001,137.54750425 +1982-12-22,138.630005,139.690002,138.600006,138.830002,83470000,138.830002,138.93750375 +1982-12-23,138.839996,139.940002,138.839996,139.720001,62880000,139.720001,139.33499875 +1982-12-27,139.729996,142.320007,139.720001,142.169998,64690000,142.169998,140.9850005 +1982-12-28,142.179993,142.339996,140.75,140.770004,58610000,140.770004,141.50999825 +1982-12-29,140.770004,141.729996,140.679993,141.240005,54810000,141.240005,141.1049995 +1982-12-30,141.240005,141.679993,140.220001,140.330002,56380000,140.330002,140.86750025 +1982-12-31,140.339996,140.779999,140.270004,140.639999,42110000,140.639999,140.5074995 +1983-01-03,140.649994,141.330002,138.199997,138.339996,59080000,138.339996,139.62999725 +1983-01-04,138.330002,141.360001,138.080002,141.360001,75530000,141.360001,139.7825015 +1983-01-05,141.350006,142.600006,141.149994,141.960007,95390000,141.960007,141.76500325 +1983-01-06,142.009995,145.770004,142.009995,145.270004,129410000,145.270004,143.7649995 +1983-01-07,145.270004,146.460007,145.149994,145.179993,127290000,145.179993,145.5149995 +1983-01-10,145.190002,147.25,144.580002,146.779999,101890000,146.779999,145.95000075 +1983-01-11,146.789993,146.830002,145.380005,145.779999,98250000,145.779999,146.19499975 +1983-01-12,145.759995,148.360001,145.759995,146.690002,109850000,146.690002,146.64249825 +1983-01-13,146.669998,146.940002,145.669998,145.729996,77030000,145.729996,146.2524985 +1983-01-14,145.720001,147.119995,145.720001,146.649994,86480000,146.649994,146.30249775 +1983-01-17,146.649994,147.899994,146.639999,146.720001,89210000,146.720001,146.977497 +1983-01-18,146.710007,146.740005,145.520004,146.399994,78380000,146.399994,146.3425025 +1983-01-19,146.399994,146.449997,144.509995,145.270004,80900000,145.270004,145.6574975 +1983-01-20,145.289993,146.619995,145.289993,146.289993,82790000,146.289993,145.8724935 +1983-01-21,146.300003,146.300003,143.25,143.850006,77110000,143.850006,144.925003 +1983-01-24,143.839996,143.839996,139.100006,139.970001,90800000,139.970001,141.68749975 +1983-01-25,139.979996,141.75,139.979996,141.75,79740000,141.75,140.864998 +1983-01-26,141.770004,142.160004,141.160004,141.539993,73720000,141.539993,141.65750125 +1983-01-27,141.539993,144.300003,141.539993,144.270004,88120000,144.270004,142.91249825 +1983-01-28,144.309998,145.470001,144.25,144.509995,89490000,144.509995,144.6349985 +1983-01-31,144.509995,145.300003,143.929993,145.300003,67140000,145.300003,144.7599985 +1983-02-01,145.289993,145.289993,142.960007,142.960007,82750000,142.960007,144.125 +1983-02-02,142.949997,143.520004,141.899994,143.229996,77220000,143.229996,142.89999775 +1983-02-03,143.25,144.429993,143.25,144.259995,78890000,144.259995,143.797497 +1983-02-04,144.259995,146.139999,144.139999,146.139999,87000000,146.139999,145.169998 +1983-02-07,146.139999,147.419998,146.139999,146.929993,86030000,146.929993,146.65749725 +1983-02-08,146.929993,147.210007,145.520004,145.699997,76580000,145.699997,146.34000025 +1983-02-09,145.699997,145.830002,144.089996,145,84520000,145,145.15499875 +1983-02-10,145.039993,147.75,145.039993,147.5,93510000,147.5,146.3324965 +1983-02-11,147.509995,148.809998,147.179993,147.649994,86700000,147.649994,147.787495 +1983-02-14,147.710007,149.139999,147.399994,148.929993,72640000,148.929993,148.29499825 +1983-02-15,148.940002,149.410004,148.130005,148.300003,89040000,148.300003,148.6950035 +1983-02-16,148.309998,148.660004,147.410004,147.429993,82100000,147.429993,147.95249975 +1983-02-17,147.429993,147.570007,143.839996,147.440002,74930000,147.440002,146.5699995 +1983-02-18,147.440002,148.289993,147.210007,148,77420000,148,147.7350005 +1983-02-22,148.009995,148.110001,145.419998,145.479996,84080000,145.479996,146.7549975 +1983-02-23,145.470001,146.789993,145.399994,146.789993,84100000,146.789993,146.11249525 +1983-02-24,146.800003,149.669998,146.800003,149.600006,113220000,149.600006,148.2175025 +1983-02-25,149.600006,150.880005,149.600006,149.740005,100970000,149.740005,149.9550055 +1983-02-28,149.740005,149.740005,147.809998,148.059998,83750000,148.059998,148.8375015 +1983-03-01,148.070007,150.880005,148.070007,150.880005,103750000,150.880005,149.475006 +1983-03-02,150.910004,152.630005,150.910004,152.300003,112600000,152.300003,151.687504 +1983-03-03,152.309998,154.160004,152.309998,153.479996,114440000,153.479996,153.064999 +1983-03-04,153.470001,153.669998,152.529999,153.669998,90930000,153.669998,153.334999 +1983-03-07,153.669998,154,152.649994,153.669998,84020000,153.669998,153.4974975 +1983-03-08,153.630005,153.630005,151.259995,151.259995,79410000,151.259995,152.445 +1983-03-09,151.25,152.869995,150.839996,152.869995,84250000,152.869995,151.9574965 +1983-03-10,152.869995,154.009995,151.75,151.800003,95410000,151.800003,152.60749825 +1983-03-11,151.75,151.75,150.649994,151.240005,67240000,151.240005,151.34749975 +1983-03-14,151.279999,151.300003,150.240005,150.830002,61890000,150.830002,150.91250225 +1983-03-15,150.830002,151.369995,150.399994,151.369995,62410000,151.369995,150.9924965 +1983-03-16,151.360001,151.619995,149.779999,149.809998,83570000,149.809998,150.64249825 +1983-03-17,149.800003,149.800003,149.119995,149.589996,70290000,149.589996,149.57749925 +1983-03-18,149.589996,150.289993,149.559998,149.899994,75110000,149.899994,149.83499525 +1983-03-21,149.820007,151.199997,149.320007,151.190002,72160000,151.190002,150.38250325 +1983-03-22,151.210007,151.589996,150.600006,150.660004,79610000,150.660004,151.01500325 +1983-03-23,150.649994,152.979996,150.649994,152.809998,94980000,152.809998,151.7724955 +1983-03-24,152.820007,153.779999,152.820007,153.369995,92340000,153.369995,153.197502 +1983-03-25,153.369995,153.710007,152.300003,152.669998,77330000,152.669998,153.01250075 +1983-03-28,152.669998,152.669998,151.559998,151.850006,58510000,151.850006,152.1875 +1983-03-29,151.850006,152.460007,151.419998,151.589996,65300000,151.589996,151.83000175 +1983-03-30,151.600006,153.389999,151.600006,153.389999,75800000,153.389999,152.4950025 +1983-03-31,153.410004,155.020004,152.860001,152.960007,100570000,152.960007,153.562504 +1983-04-04,152.919998,153.020004,152.229996,153.020004,66010000,153.020004,152.7975005 +1983-04-05,153.039993,153.919998,151.809998,151.899994,76810000,151.899994,152.66749575 +1983-04-06,151.899994,151.899994,150.169998,151.039993,77140000,151.039993,151.25249475 +1983-04-07,151.039993,151.759995,150.809998,151.759995,69480000,151.759995,151.34249525 +1983-04-08,151.770004,152.850006,151.389999,152.850006,67710000,152.850006,152.21500375 +1983-04-11,152.869995,155.139999,152.869995,155.139999,81440000,155.139999,154.004997 +1983-04-12,155.149994,155.820007,154.779999,155.820007,79900000,155.820007,155.39250175 +1983-04-13,155.820007,157.220001,155.820007,156.770004,100520000,156.770004,156.40750475 +1983-04-14,156.800003,158.119995,156.550003,158.119995,90160000,158.119995,157.397499 +1983-04-15,158.110001,158.75,158.110001,158.75,89590000,158.75,158.4300005 +1983-04-18,158.75,159.75,158.410004,159.740005,88560000,159.740005,159.16250225 +1983-04-19,159.740005,159.740005,158.539993,158.710007,91210000,158.710007,159.1825025 +1983-04-20,158.710007,160.830002,158.710007,160.710007,110240000,160.710007,159.74000575 +1983-04-21,160.729996,161.080002,159.960007,160.050003,106170000,160.050003,160.455002 +1983-04-22,160.039993,160.759995,160.020004,160.419998,92270000,160.419998,160.3099975 +1983-04-25,160.429993,160.830002,158.720001,158.809998,90150000,158.809998,159.6974985 +1983-04-26,158.809998,161.809998,158.070007,161.809998,91210000,161.809998,160.12500025 +1983-04-27,161.850006,162.770004,160.759995,161.440002,118140000,161.440002,161.70500175 +1983-04-28,161.440002,162.960007,161.440002,162.949997,94410000,162.949997,162.197502 +1983-04-29,162.970001,164.429993,162.720001,164.429993,105750000,164.429993,163.637497 +1983-05-02,164.410004,164.419998,161.990005,162.110001,88170000,162.110001,163.232502 +1983-05-03,162.100006,162.350006,160.800003,162.339996,89550000,162.339996,161.89750275 +1983-05-04,162.380005,163.639999,162.380005,163.309998,101690000,163.309998,162.92750175 +1983-05-05,163.350006,164.300003,163.350006,164.279999,107860000,164.279999,163.8200035 +1983-05-06,164.300003,166.990005,164.300003,166.100006,128200000,166.100006,165.42250425 +1983-05-09,166.100006,166.460007,164.899994,165.809998,93670000,165.809998,165.81750125 +1983-05-10,165.820007,166.399994,165.740005,165.949997,104010000,165.949997,165.97750075 +1983-05-11,165.949997,166.300003,164.529999,164.960007,99820000,164.960007,165.4350015 +1983-05-12,164.979996,165.350006,163.820007,164.25,84060000,164.25,164.60000225 +1983-05-13,164.259995,165.229996,164.259995,164.910004,83110000,164.910004,164.6649975 +1983-05-16,164.899994,164.899994,162.330002,163.399994,76250000,163.399994,163.882496 +1983-05-17,163.399994,163.710007,162.550003,163.710007,79510000,163.710007,163.34250275 +1983-05-18,163.729996,165.179993,163.160004,163.270004,99780000,163.270004,163.83499925 +1983-05-19,163.270004,163.610001,161.979996,161.990005,83260000,161.990005,162.7125015 +1983-05-20,161.970001,162.139999,161.25,162.139999,73150000,162.139999,161.87499975 +1983-05-23,162.059998,163.5,160.289993,163.429993,84960000,163.429993,162.319996 +1983-05-24,163.449997,165.589996,163.449997,165.539993,109850000,165.539993,164.50749575 +1983-05-25,165.539993,166.210007,164.789993,166.210007,121050000,166.210007,165.6875 +1983-05-26,166.220001,166.389999,165.270004,165.479996,94980000,165.479996,165.84 +1983-05-27,165.490005,165.490005,164.330002,164.460007,76290000,164.460007,164.94250475 +1983-05-31,164.440002,164.440002,162.119995,162.389999,73910000,162.389999,163.3474995 +1983-06-01,162.380005,162.639999,161.330002,162.550003,84460000,162.550003,162.22500225 +1983-06-02,162.559998,164,162.559998,163.979996,89750000,163.979996,163.274998 +1983-06-03,163.960007,164.789993,163.960007,164.419998,83110000,164.419998,164.28250125 +1983-06-06,164.429993,165.089996,163.75,164.830002,87670000,164.830002,164.52499775 +1983-06-07,164.839996,164.929993,162.770004,162.770004,88550000,162.770004,163.82749925 +1983-06-08,162.779999,162.779999,161.350006,161.360001,96600000,161.360001,162.06750125 +1983-06-09,161.369995,161.919998,160.800003,161.830002,87440000,161.830002,161.4799995 +1983-06-10,161.860001,162.759995,161.860001,162.679993,78470000,162.679993,162.2899975 +1983-06-13,162.699997,164.839996,162.699997,164.839996,90700000,164.839996,163.7699965 +1983-06-14,164.869995,165.929993,164.869995,165.529999,97710000,165.529999,165.2999955 +1983-06-15,165.520004,167.119995,165.070007,167.119995,93410000,167.119995,166.20750025 +1983-06-16,167.110001,169.380005,167.110001,169.139999,124560000,169.139999,168.1850015 +1983-06-17,169.110001,169.639999,168.600006,169.130005,93630000,169.130005,169.12000275 +1983-06-20,169.130005,170.100006,168.589996,169.020004,84270000,169.020004,169.21000275 +1983-06-21,169.029999,170.600006,168.25,170.529999,102880000,170.529999,169.602501 +1983-06-22,170.529999,171.600006,170.419998,170.990005,110270000,170.990005,170.885002 +1983-06-23,170.990005,171,170.130005,170.570007,89590000,170.570007,170.67250425 +1983-06-24,170.570007,170.690002,170.029999,170.410004,80810000,170.410004,170.425003 +1983-06-27,170.399994,170.460007,168.320007,168.460007,69360000,168.460007,169.41000375 +1983-06-28,168.449997,168.809998,165.669998,165.679993,82730000,165.679993,167.1524965 +1983-06-29,165.779999,166.639999,165.429993,166.639999,81580000,166.639999,166.1224975 +1983-06-30,167.639999,167.639999,167.639999,167.639999,76310000,167.639999,167.639999 +1983-07-01,168.110001,168.639999,167.770004,168.639999,65110000,168.639999,168.29000075 +1983-07-05,166.550003,168.800003,165.800003,166.600006,67320000,166.600006,166.93750375 +1983-07-06,166.710007,168.880005,166.490005,168.479996,85670000,168.479996,167.64000325 +1983-07-07,168.479996,169.149994,167.080002,167.559998,97130000,167.559998,168.0674975 +1983-07-08,167.559998,167.979996,166.949997,167.080002,66520000,167.080002,167.39249825 +1983-07-11,167.089996,168.110001,167.089996,168.110001,61610000,168.110001,167.5999985 +1983-07-12,168.050003,168.050003,165.509995,165.529999,70220000,165.529999,166.785 +1983-07-13,165,165.679993,164.770004,165.460007,68900000,165.460007,165.227501 +1983-07-14,165.610001,166.960007,165.610001,166.009995,83500000,166.009995,166.047501 +1983-07-15,166.009995,166.039993,164.029999,164.289993,63160000,164.289993,165.092495 +1983-07-18,164.279999,164.289993,163.300003,163.949997,69110000,163.949997,163.954998 +1983-07-19,163.949997,165.179993,163.949997,164.820007,74030000,164.820007,164.4749985 +1983-07-20,164.889999,169.289993,164.889999,169.289993,109310000,169.289993,167.089996 +1983-07-21,169.289993,169.800003,168.330002,169.059998,101830000,169.059998,169.119999 +1983-07-22,168.509995,169.080002,168.399994,168.889999,68850000,168.889999,168.7199975 +1983-07-25,167.669998,169.740005,167.630005,169.529999,73680000,169.529999,168.64250175 +1983-07-26,169.619995,170.630005,169.259995,170.529999,91280000,170.529999,170.0099985 +1983-07-27,170.679993,170.720001,167.490005,167.589996,99290000,167.589996,169.11999875 +1983-07-28,167.320007,167.789993,164.990005,165.039993,78410000,165.039993,166.2849995 +1983-07-29,165.029999,165.029999,161.5,162.559998,95240000,162.559998,163.529999 +1983-08-01,162.339996,162.779999,161.550003,162.039993,77210000,162.039993,162.17749775 +1983-08-02,162.059998,163.039993,161.970001,162.009995,74460000,162.009995,162.26999675 +1983-08-03,162.009995,163.440002,161.520004,163.440002,80370000,163.440002,162.60250075 +1983-08-04,163.279999,163.419998,159.630005,161.330002,100870000,161.330002,161.915001 +1983-08-05,161.330002,161.880005,160.889999,161.740005,67850000,161.740005,161.46000275 +1983-08-08,161.729996,161.729996,159.179993,159.179993,71460000,159.179993,160.4549945 +1983-08-09,159.199997,160.139999,158.5,160.130005,81420000,160.130005,159.49250025 +1983-08-10,160.110001,161.770004,159.470001,161.539993,82900000,161.539993,160.72249975 +1983-08-11,161.550003,162.139999,161.410004,161.539993,70630000,161.539993,161.65999975 +1983-08-12,161.550003,162.600006,161.550003,162.160004,71840000,162.160004,161.965004 +1983-08-15,162.220001,164.759995,162.220001,163.699997,83200000,163.699997,163.2249985 +1983-08-16,163.740005,163.839996,162.720001,163.410004,71780000,163.410004,163.4275015 +1983-08-17,163.580002,165.399994,163.429993,165.289993,87800000,165.289993,164.4249955 +1983-08-18,165.289993,165.910004,163.550003,163.550003,82280000,163.550003,164.57500075 +1983-08-19,163.580002,164.270004,163.220001,163.979996,58950000,163.979996,163.76250075 +1983-08-22,164.179993,165.639999,163.770004,164.339996,76420000,164.339996,164.482498 +1983-08-23,164.330002,164.330002,162.539993,162.770004,66800000,162.770004,163.49250025 +1983-08-24,162.770004,162.770004,161.199997,161.25,72200000,161.25,161.99750125 +1983-08-25,161.270004,161.279999,159.960007,160.839996,70140000,160.839996,160.8375015 +1983-08-26,160.850006,162.160004,160.25,162.139999,61650000,162.139999,161.35000225 +1983-08-29,162.139999,162.320007,160.970001,162.25,53030000,162.25,161.92000175 +1983-08-30,162.25,163.130005,162.110001,162.580002,62370000,162.580002,162.517502 +1983-08-31,162.550003,164.399994,162.320007,164.399994,80800000,164.399994,163.4174995 +1983-09-01,164.399994,164.660004,163.949997,164.229996,76120000,164.229996,164.30999775 +1983-09-02,164.25,165.070007,164.210007,165,59300000,165,164.6325035 +1983-09-06,165.199997,167.899994,165.029999,167.889999,87500000,167.889999,166.50499725 +1983-09-07,167.899994,168.479996,167.460007,167.960007,94240000,167.960007,167.950001 +1983-09-08,167.960007,168.139999,167.119995,167.770004,79250000,167.770004,167.74750125 +1983-09-09,167.770004,167.770004,166.910004,166.919998,77990000,166.919998,167.3425025 +1983-09-12,166.949997,169.199997,165.270004,165.479996,114020000,165.479996,166.7249985 +1983-09-13,165.479996,165.479996,164.169998,164.800003,73970000,164.800003,164.98249825 +1983-09-14,164.800003,165.419998,164.630005,165.350006,73370000,165.350006,165.050003 +1983-09-15,165.389999,165.580002,164.380005,164.380005,70420000,164.380005,164.93250275 +1983-09-16,164.419998,166.570007,164.389999,166.25,75530000,166.25,165.407501 +1983-09-19,166.270004,168.089996,166.259995,167.619995,85630000,167.619995,167.0599975 +1983-09-20,167.639999,169.380005,167.639999,169.240005,103050000,169.240005,168.475002 +1983-09-21,169.270004,169.300003,168.210007,168.410004,91280000,168.410004,168.7975045 +1983-09-22,168.399994,169.779999,168.220001,169.759995,97050000,169.759995,169.03999725 +1983-09-23,169.759995,170.169998,168.880005,169.509995,93180000,169.509995,169.57999825 +1983-09-26,169.529999,170.410004,169.160004,170.070007,86400000,170.070007,169.7925035 +1983-09-27,170.020004,170.020004,167.949997,168.429993,81100000,168.429993,169.1049995 +1983-09-28,168.419998,168.529999,167.520004,168,75820000,168,168.11750025 +1983-09-29,168.020004,168.350006,167.229996,167.229996,73730000,167.229996,167.7075005 +1983-09-30,167.229996,167.229996,165.630005,166.070007,70860000,166.070007,166.540001 +1983-10-03,165.990005,166.070007,164.929993,165.809998,77230000,165.809998,165.70000075 +1983-10-04,165.809998,166.800003,165.809998,166.270004,90270000,166.270004,166.17250075 +1983-10-05,166.289993,167.740005,165.919998,167.740005,101710000,167.740005,166.92250025 +1983-10-06,167.759995,170.279999,167.759995,170.279999,118270000,170.279999,169.019997 +1983-10-07,170.320007,171.100006,170.309998,170.800003,103630000,170.800003,170.6325035 +1983-10-10,170.770004,172.649994,170.050003,172.649994,67050000,172.649994,171.52999875 +1983-10-11,172.589996,172.589996,170.339996,170.339996,79510000,170.339996,171.464996 +1983-10-12,170.339996,170.839996,169.339996,169.619995,75630000,169.619995,170.03499575 +1983-10-13,169.630005,170.119995,169.130005,169.869995,67750000,169.869995,169.6875 +1983-10-14,169.880005,169.990005,169.179993,169.860001,71600000,169.860001,169.727501 +1983-10-17,169.850006,171.179993,169.630005,170.429993,77730000,170.429993,170.27249925 +1983-10-18,170.410004,170.410004,167.669998,167.809998,91080000,167.809998,169.075001 +1983-10-19,167.809998,167.809998,165.669998,166.729996,107790000,166.729996,167.0049975 +1983-10-20,166.770004,167.350006,166.440002,166.979996,86000000,166.979996,166.885002 +1983-10-21,166.970001,167.229996,164.979996,165.949997,91640000,165.949997,166.2824975 +1983-10-24,165.850006,165.990005,163.850006,165.990005,85420000,165.990005,165.4200055 +1983-10-25,166,167.149994,166,166.470001,82530000,166.470001,166.40499875 +1983-10-26,166.490005,166.649994,165.360001,165.380005,79570000,165.380005,165.97000125 +1983-10-27,165.309998,165.380005,164.410004,164.839996,79570000,164.839996,164.98500075 +1983-10-28,164.889999,165.190002,163.229996,163.369995,81180000,163.369995,164.169998 +1983-10-31,163.369995,164.580002,162.860001,163.550003,79460000,163.550003,163.59000025 +1983-11-01,163.550003,163.660004,162.369995,163.660004,84460000,163.660004,163.3100015 +1983-11-02,165.210007,165.210007,163.550003,164.839996,95210000,164.839996,164.70250325 +1983-11-03,164.839996,164.850006,163.419998,163.449997,85350000,163.449997,164.13999925 +1983-11-04,162.679993,163.449997,162.220001,162.440002,72080000,162.440002,162.69749825 +1983-11-07,162.419998,162.559998,161.839996,161.910004,69400000,161.910004,162.182499 +1983-11-08,161.910004,162.149994,161.630005,161.759995,64900000,161.759995,161.8624995 +1983-11-09,161.740005,163.970001,161.740005,163.970001,83100000,163.970001,162.855003 +1983-11-10,163.990005,164.710007,163.970001,164.410004,88730000,164.410004,164.27000425 +1983-11-11,164.410004,166.300003,164.339996,166.289993,74270000,166.289993,165.334999 +1983-11-14,166.289993,167.580002,166.270004,166.580002,86880000,166.580002,166.68000025 +1983-11-15,166.580002,166.589996,165.279999,165.360001,77840000,165.360001,165.9524995 +1983-11-16,165.360001,166.410004,165.339996,166.080002,83380000,166.080002,165.79750075 +1983-11-17,166.080002,166.490005,165.509995,166.130005,80740000,166.130005,166.05250175 +1983-11-18,166.080002,166.130005,164.5,165.089996,88280000,165.089996,165.45000075 +1983-11-21,165.039993,166.050003,165,166.050003,97740000,166.050003,165.53499975 +1983-11-22,166.050003,167.259995,166.050003,166.839996,117550000,166.839996,166.54999925 +1983-11-23,166.880005,167.210007,166.259995,166.960007,108080000,166.960007,166.8275035 +1983-11-25,167.020004,167.199997,166.729996,167.179993,57820000,167.179993,167.0324975 +1983-11-28,167.199997,167.220001,166.210007,166.539993,78210000,166.539993,166.7924995 +1983-11-29,166.539993,167.919998,166.169998,167.910004,100460000,167.910004,167.13499825 +1983-11-30,167.910004,168.070007,166.330002,166.399994,120130000,166.399994,167.17750175 +1983-12-01,166.369995,166.770004,166.080002,166.490005,106970000,166.490005,166.4275015 +1983-12-02,166.490005,166.699997,165.25,165.440002,93960000,165.440002,165.970001 +1983-12-05,165.440002,165.789993,164.710007,165.759995,88330000,165.759995,165.42499925 +1983-12-06,165.770004,165.929993,165.339996,165.470001,89690000,165.470001,165.6274985 +1983-12-07,165.470001,166.339996,165.350006,165.910004,105670000,165.910004,165.76750175 +1983-12-08,165.910004,166.009995,164.860001,165.199997,96530000,165.199997,165.49499925 +1983-12-09,165.199997,165.289993,164.5,165.080002,98280000,165.080002,165.017498 +1983-12-12,165.130005,165.619995,164.990005,165.619995,77340000,165.619995,165.34 +1983-12-13,165.619995,165.630005,164.850006,164.929993,93500000,164.929993,165.25749975 +1983-12-14,164.929993,164.929993,163.25,163.330002,85430000,163.330002,164.109997 +1983-12-15,163.330002,163.330002,161.660004,161.660004,88300000,161.660004,162.495003 +1983-12-16,161.690002,162.389999,161.580002,162.389999,81030000,162.389999,162.0125005 +1983-12-19,162.339996,162.880005,162.270004,162.320007,75180000,162.320007,162.452503 +1983-12-20,162.330002,162.800003,161.639999,162,83740000,162,162.192501 +1983-12-21,162,163.570007,161.990005,163.559998,108080000,163.559998,162.7800025 +1983-12-22,163.559998,164.179993,163.169998,163.529999,106260000,163.529999,163.609997 +1983-12-23,163.270004,163.309998,162.899994,163.220001,62710000,163.220001,163.17499925 +1983-12-27,163.220001,164.759995,163.220001,164.759995,63800000,164.759995,163.989998 +1983-12-28,164.690002,165.339996,164.300003,165.339996,85660000,165.339996,164.91749925 +1983-12-29,165.330002,165.839996,164.830002,164.860001,86560000,164.860001,165.21500025 +1983-12-30,164.860001,165.050003,164.580002,164.929993,71840000,164.929993,164.85499975 +1984-01-03,164.929993,164.929993,163.979996,164.039993,71340000,164.039993,164.46999375 +1984-01-04,164.089996,166.779999,164.039993,166.779999,112980000,166.779999,165.42249675 +1984-01-05,166.779999,169.100006,166.779999,168.809998,159990000,168.809998,167.8675005 +1984-01-06,168.809998,169.309998,168.490005,169.279999,137590000,169.279999,168.9725 +1984-01-09,169.179993,169.460007,168.479996,168.899994,107100000,168.899994,169.0049975 +1984-01-10,168.899994,169.539993,167.869995,167.949997,109570000,167.949997,168.56499475 +1984-01-11,167.949997,168.070007,167.270004,167.800003,98660000,167.800003,167.77250275 +1984-01-12,167.789993,168.399994,167.679993,167.75,99410000,167.75,167.904995 +1984-01-13,167.75,168.589996,166.639999,167.020004,101790000,167.020004,167.49999975 +1984-01-16,167.020004,167.550003,166.770004,167.179993,93790000,167.179993,167.130001 +1984-01-17,167.179993,167.839996,167.009995,167.830002,92750000,167.830002,167.4649965 +1984-01-18,167.830002,168.339996,167.020004,167.550003,109010000,167.550003,167.68500125 +1984-01-19,167.550003,167.649994,166.669998,167.039993,98340000,167.039993,167.227497 +1984-01-20,167.039993,167.059998,165.869995,166.210007,93360000,166.210007,166.54499825 +1984-01-23,166.210007,166.210007,164.830002,164.869995,82010000,164.869995,165.53000275 +1984-01-24,164.869995,166.350006,164.839996,165.940002,103050000,165.940002,165.49999975 +1984-01-25,165.940002,167.119995,164.740005,164.839996,113470000,164.839996,165.6599995 +1984-01-26,164.839996,165.550003,164.119995,164.240005,111100000,164.240005,164.68749975 +1984-01-27,164.240005,164.330002,163.070007,163.940002,103720000,163.940002,163.895004 +1984-01-30,164.399994,164.669998,162.399994,162.869995,103120000,162.869995,163.58499525 +1984-01-31,162.869995,163.600006,162.029999,163.410004,113510000,163.410004,162.977501 +1984-02-01,163.410004,164,162.270004,162.740005,107100000,162.740005,163.10500325 +1984-02-02,162.740005,163.360001,162.240005,163.360001,111330000,163.360001,162.925003 +1984-02-03,163.440002,163.979996,160.820007,160.910004,109100000,160.910004,162.28750225 +1984-02-06,160.910004,160.910004,158.020004,158.080002,109090000,158.080002,159.4800035 +1984-02-07,157.910004,158.809998,157.009995,158.740005,107640000,158.740005,158.1175005 +1984-02-08,158.740005,159.070007,155.669998,155.850006,96890000,155.850006,157.332504 +1984-02-09,155.850006,156.169998,154.300003,155.419998,128190000,155.419998,155.43500125 +1984-02-10,155.419998,156.520004,155.419998,156.300003,92220000,156.300003,155.91500075 +1984-02-13,156.300003,156.320007,154.130005,154.949997,78460000,154.949997,155.425003 +1984-02-14,154.949997,156.610001,154.949997,156.610001,91800000,156.610001,155.779999 +1984-02-15,156.610001,157.479996,156.100006,156.25,94870000,156.25,156.61000075 +1984-02-16,155.940002,156.440002,155.440002,156.130005,81750000,156.130005,155.98750275 +1984-02-17,156.130005,156.800003,155.509995,155.740005,76600000,155.740005,156.045002 +1984-02-21,155.710007,155.740005,154.470001,154.639999,71890000,154.639999,155.140003 +1984-02-22,154.520004,155.100006,153.940002,154.309998,90080000,154.309998,154.4675025 +1984-02-23,154.020004,154.449997,152.130005,154.289993,100220000,154.289993,153.72249975 +1984-02-24,154.309998,157.509995,154.289993,157.509995,102620000,157.509995,155.90499525 +1984-02-27,157.509995,159.580002,157.080002,159.300003,99140000,159.300003,158.3675005 +1984-02-28,159.300003,159.300003,156.589996,156.820007,91010000,156.820007,158.00250225 +1984-02-29,156.820007,158.270004,156.410004,157.059998,92810000,157.059998,157.14000325 +1984-03-01,157.059998,158.190002,156.770004,158.190002,82010000,158.190002,157.5525015 +1984-03-02,158.190002,159.899994,158.190002,159.240005,108270000,159.240005,158.88000075 +1984-03-05,159.240005,159.240005,157.589996,157.889999,69870000,157.889999,158.49000125 +1984-03-06,157.889999,158.369995,156.210007,156.25,83590000,156.25,157.18000025 +1984-03-07,156.25,156.25,153.809998,154.570007,90080000,154.570007,155.22000125 +1984-03-08,154.570007,155.800003,154.350006,155.190002,80630000,155.190002,154.9775045 +1984-03-09,155.119995,155.190002,153.770004,154.350006,73170000,154.350006,154.60750175 +1984-03-12,154.350006,156.350006,154.350006,156.339996,84470000,156.339996,155.3475035 +1984-03-13,156.339996,157.929993,156.339996,156.779999,102600000,156.779999,156.847496 +1984-03-14,156.779999,157.169998,156.220001,156.770004,77250000,156.770004,156.7350005 +1984-03-15,156.779999,158.050003,156.729996,157.410004,79520000,157.410004,157.2425005 +1984-03-16,157.410004,160.449997,157.410004,159.270004,118000000,159.270004,158.63500225 +1984-03-19,159.270004,159.270004,157.279999,157.779999,64060000,157.779999,158.4000015 +1984-03-20,157.779999,159.169998,157.779999,158.860001,86460000,158.860001,158.39749925 +1984-03-21,158.860001,159.259995,158.589996,158.660004,87170000,158.660004,158.842499 +1984-03-22,158.660004,158.669998,156.610001,156.690002,87340000,156.690002,157.65750125 +1984-03-23,156.690002,156.919998,156.020004,156.860001,79760000,156.860001,156.62250125 +1984-03-26,156.860001,157.179993,156.309998,156.669998,69070000,156.669998,156.7549975 +1984-03-27,156.669998,157.300003,156.610001,157.300003,73670000,157.300003,156.97000125 +1984-03-28,157.300003,159.899994,157.300003,159.880005,104870000,159.880005,158.59500125 +1984-03-29,159.880005,160.460007,159.520004,159.520004,81470000,159.520004,159.845005 +1984-03-30,159.520004,159.520004,158.919998,159.179993,71590000,159.179993,159.28499975 +1984-04-02,159.179993,159.869995,157.630005,157.979996,85680000,157.979996,158.66499725 +1984-04-03,157.990005,158.270004,157.169998,157.660004,87980000,157.660004,157.77250275 +1984-04-04,157.660004,158.110001,157.289993,157.539993,92860000,157.539993,157.64999775 +1984-04-05,157.539993,158.100006,154.960007,155.039993,101750000,155.039993,156.40999975 +1984-04-06,155.039993,155.479996,154.119995,155.479996,86620000,155.479996,155.029995 +1984-04-09,155.479996,155.860001,154.710007,155.449997,71570000,155.449997,155.37500025 +1984-04-10,155.449997,156.570007,155.449997,155.869995,78990000,155.869995,155.834999 +1984-04-11,155.929993,156.309998,154.899994,155,80280000,155,155.53499625 +1984-04-12,155,157.740005,154.169998,157.729996,96330000,157.729996,156.15999975 +1984-04-13,157.729996,158.869995,157.130005,157.309998,99620000,157.309998,157.7599985 +1984-04-16,157.309998,158.350006,156.490005,158.320007,73870000,158.320007,157.617504 +1984-04-17,158.320007,159.589996,158.320007,158.970001,98150000,158.970001,158.80000275 +1984-04-18,158.970001,158.970001,157.639999,157.899994,85040000,157.899994,158.36999875 +1984-04-19,157.899994,158.020004,157.100006,158.020004,75860000,158.020004,157.760002 +1984-04-23,158.020004,158.050003,156.789993,156.800003,73080000,156.800003,157.41500075 +1984-04-24,156.800003,158.380005,156.610001,158.070007,87060000,158.070007,157.465004 +1984-04-25,158.070007,158.770004,157.800003,158.649994,83520000,158.649994,158.322502 +1984-04-26,158.649994,160.5,158.649994,160.300003,98000000,160.300003,159.52499775 +1984-04-27,160.300003,160.690002,159.770004,159.889999,88530000,159.889999,160.162502 +1984-04-30,159.889999,160.429993,159.300003,160.050003,72740000,160.050003,159.9174995 +1984-05-01,160.050003,161.690002,160.050003,161.679993,110550000,161.679993,160.86750025 +1984-05-02,161.679993,162.110001,161.410004,161.899994,107080000,161.899994,161.774998 +1984-05-03,161.899994,161.899994,160.949997,161.199997,91910000,161.199997,161.4874955 +1984-05-04,161.199997,161.199997,158.929993,159.110001,98580000,159.110001,160.109997 +1984-05-07,159.110001,159.479996,158.630005,159.470001,72760000,159.470001,159.17250075 +1984-05-08,159.470001,160.520004,159.139999,160.520004,81610000,160.520004,159.912502 +1984-05-09,160.520004,161.309998,159.389999,160.110001,100590000,160.110001,160.3325005 +1984-05-10,160.110001,160.449997,159.610001,160,101810000,160,160.04249975 +1984-05-11,160,160,157.419998,158.490005,82780000,158.490005,158.97750075 +1984-05-14,158.490005,158.490005,157.199997,157.5,64900000,157.5,157.92000175 +1984-05-15,157.5,158.270004,157.289993,158,88250000,158,157.76499925 +1984-05-16,158,158.410004,157.830002,157.990005,89210000,157.990005,158.05750275 +1984-05-17,157.990005,157.990005,156.149994,156.570007,90310000,156.570007,157.17500275 +1984-05-18,156.570007,156.770004,155.240005,155.779999,81270000,155.779999,156.09000375 +1984-05-21,155.779999,156.110001,154.630005,154.729996,73380000,154.729996,155.31250025 +1984-05-22,154.729996,154.729996,152.990005,153.880005,88030000,153.880005,154.0825005 +1984-05-23,153.880005,154.020004,153.100006,153.149994,82690000,153.149994,153.53750225 +1984-05-24,153.149994,153.149994,150.800003,151.229996,99040000,151.229996,152.08249675 +1984-05-25,151.229996,152.020004,150.850006,151.619995,78190000,151.619995,151.43000025 +1984-05-29,151.619995,151.860001,149.949997,150.289993,69060000,150.289993,150.9299965 +1984-05-30,150.289993,151.429993,148.679993,150.350006,105660000,150.350006,150.18749625 +1984-05-31,150.350006,150.690002,149.759995,150.550003,81890000,150.550003,150.3375015 +1984-06-01,150.550003,153.240005,150.550003,153.240005,96040000,153.240005,151.895004 +1984-06-04,153.240005,155.100006,153.240005,154.339996,96740000,154.339996,153.980003 +1984-06-05,154.339996,154.339996,153.279999,153.649994,84840000,153.649994,153.90249625 +1984-06-06,153.649994,155.029999,153.380005,155.009995,83440000,155.009995,154.26749825 +1984-06-07,155.009995,155.110001,154.360001,154.919998,82120000,154.919998,154.84999875 +1984-06-08,154.919998,155.399994,154.570007,155.169998,67840000,155.169998,155.01499925 +1984-06-11,155.169998,155.169998,153,153.059998,69050000,153.059998,154.0999985 +1984-06-12,153.059998,153.070007,151.610001,152.190002,84660000,152.190002,152.482502 +1984-06-13,152.190002,152.850006,151.860001,152.130005,67510000,152.130005,152.2575035 +1984-06-14,152.119995,152.139999,150.309998,150.389999,79120000,150.389999,151.23999775 +1984-06-15,150.490005,150.710007,149.020004,149.029999,85460000,149.029999,149.81250375 +1984-06-18,149.029999,151.919998,148.529999,151.729996,94900000,151.729996,150.302498 +1984-06-19,151.729996,153,151.729996,152.610001,98000000,152.610001,152.26749825 +1984-06-20,151.889999,154.839996,150.960007,154.839996,99090000,154.839996,153.1324995 +1984-06-21,154.839996,155.639999,154.050003,154.509995,123380000,154.509995,154.75999825 +1984-06-22,154.509995,154.919998,153.889999,154.460007,98400000,154.460007,154.44499975 +1984-06-25,154.460007,154.669998,153.860001,153.970001,72850000,153.970001,154.24000175 +1984-06-26,153.970001,153.970001,152.470001,152.710007,82600000,152.710007,153.2800025 +1984-06-27,152.710007,152.880005,151.300003,151.639999,78400000,151.639999,152.1325035 +1984-06-28,151.639999,153.070007,151.619995,152.839996,77660000,152.839996,152.29249925 +1984-06-29,152.839996,154.080002,152.820007,153.179993,90770000,153.179993,153.2299995 +1984-07-02,153.160004,153.220001,152.440002,153.199997,69230000,153.199997,153.005001 +1984-07-03,153.199997,153.860001,153.100006,153.699997,69960000,153.699997,153.46500025 +1984-07-05,153.699997,153.869995,152.710007,152.759995,66100000,152.759995,153.2599985 +1984-07-06,152.759995,152.759995,151.630005,152.240005,65850000,152.240005,152.3475 +1984-07-09,152.240005,153.529999,151.440002,153.360001,74830000,153.360001,152.64250175 +1984-07-10,153.360001,153.529999,152.570007,152.889999,74010000,152.889999,153.0875015 +1984-07-11,152.889999,152.889999,150.550003,150.559998,89540000,150.559998,151.72249975 +1984-07-12,150.559998,151.059998,149.630005,150.029999,86050000,150.029999,150.32 +1984-07-13,150.029999,151.160004,150.029999,150.880005,75480000,150.880005,150.52500175 +1984-07-16,150.880005,151.600006,150.009995,151.600006,73420000,151.600006,151.022503 +1984-07-17,151.600006,152.600006,151.259995,152.380005,82890000,152.380005,151.960003 +1984-07-18,152.380005,152.380005,151.110001,151.399994,76640000,151.399994,151.81750125 +1984-07-19,151.399994,151.399994,150.270004,150.369995,85230000,150.369995,150.85999675 +1984-07-20,150.369995,150.580002,149.070007,149.550003,79090000,149.550003,149.89250175 +1984-07-23,149.550003,149.550003,147.850006,148.949997,77990000,148.949997,148.97500225 +1984-07-24,148.949997,149.279999,147.779999,147.820007,74370000,147.820007,148.4575005 +1984-07-25,147.820007,149.300003,147.259995,148.830002,90520000,148.830002,148.30250175 +1984-07-26,148.830002,150.160004,148.830002,150.080002,90410000,150.080002,149.4750025 +1984-07-27,150.080002,151.380005,149.990005,151.190002,101350000,151.190002,150.6600035 +1984-07-30,151.190002,151.190002,150.139999,150.190002,72330000,150.190002,150.67750125 +1984-07-31,150.190002,150.770004,149.649994,150.660004,86910000,150.660004,150.317501 +1984-08-01,150.660004,154.080002,150.660004,154.080002,127500000,154.080002,152.370003 +1984-08-02,154.080002,157.990005,154.080002,157.990005,172800000,157.990005,156.0350035 +1984-08-03,160.279999,162.559998,158,162.350006,236500000,162.350006,160.79750075 +1984-08-06,162.350006,165.270004,162.089996,162.600006,203000000,162.600006,163.077503 +1984-08-07,162.600006,163.580002,160.809998,162.720001,127900000,162.720001,162.42750175 +1984-08-08,162.710007,163.869995,161.75,161.75,121200000,161.75,162.5200005 +1984-08-09,161.75,165.880005,161.470001,165.539993,131100000,165.539993,163.65999975 +1984-08-10,165.539993,168.589996,165.240005,165.419998,171000000,165.419998,166.197498 +1984-08-13,164.839996,165.490005,163.979996,165.429993,77960000,165.429993,164.9349975 +1984-08-14,165.429993,166.089996,164.279999,164.419998,81470000,164.419998,165.0549965 +1984-08-15,164.419998,164.419998,162.75,162.800003,91880000,162.800003,163.59749975 +1984-08-16,162.800003,164.419998,162.75,163.770004,93610000,163.770004,163.43500125 +1984-08-17,164.300003,164.610001,163.779999,164.139999,71500000,164.139999,164.2075005 +1984-08-20,164.139999,164.940002,163.759995,164.940002,75450000,164.940002,164.4449995 +1984-08-21,164.940002,168.220001,164.929993,167.830002,128100000,167.830002,166.4799995 +1984-08-22,167.830002,168.800003,166.919998,167.059998,116000000,167.059998,167.65250025 +1984-08-23,167.059998,167.779999,166.610001,167.119995,83130000,167.119995,167.14249825 +1984-08-24,167.119995,167.520004,167.119995,167.509995,69640000,167.509995,167.31749725 +1984-08-27,167.509995,167.509995,165.809998,166.440002,57660000,166.440002,166.8174975 +1984-08-28,166.440002,167.429993,166.210007,167.399994,70560000,167.399994,166.869999 +1984-08-29,167.399994,168.210007,167.029999,167.089996,90660000,167.089996,167.432499 +1984-08-30,167.100006,167.190002,166.550003,166.600006,70840000,166.600006,166.86000425 +1984-08-31,166.600006,166.679993,165.779999,166.679993,57460000,166.679993,166.43499775 +1984-09-04,166.679993,166.679993,164.729996,164.880005,62110000,164.880005,165.74249675 +1984-09-05,164.880005,164.880005,163.839996,164.289993,69250000,164.289993,164.47249975 +1984-09-06,164.289993,165.949997,164.289993,165.649994,91920000,165.649994,165.04499425 +1984-09-07,165.649994,166.309998,164.220001,164.369995,84110000,164.369995,165.137497 +1984-09-10,164.369995,165.050003,163.059998,164.259995,74410000,164.259995,164.18499775 +1984-09-11,165.220001,166.169998,164.279999,164.449997,101300000,164.449997,165.02999875 +1984-09-12,164.449997,164.809998,164.139999,164.679993,77980000,164.679993,164.51999675 +1984-09-13,164.679993,167.940002,164.679993,167.940002,110500000,167.940002,166.3099975 +1984-09-14,167.940002,169.649994,167.940002,168.779999,137400000,168.779999,168.57749925 +1984-09-17,168.779999,169.369995,167.990005,168.869995,88790000,168.869995,168.7524985 +1984-09-18,168.869995,168.869995,167.639999,167.649994,107700000,167.649994,168.25749575 +1984-09-19,167.649994,168.759995,166.889999,166.940002,119900000,166.940002,167.5599975 +1984-09-20,166.940002,167.470001,166.699997,167.470001,92030000,167.470001,167.14500025 +1984-09-21,167.470001,168.669998,165.660004,165.669998,120600000,165.669998,166.86750025 +1984-09-24,165.669998,166.119995,164.979996,165.279999,76380000,165.279999,165.512497 +1984-09-25,165.279999,165.970001,164.449997,165.619995,86250000,165.619995,165.329998 +1984-09-26,165.619995,167.199997,165.610001,166.279999,100200000,166.279999,166.177498 +1984-09-27,166.75,167.179993,166.330002,166.960007,88880000,166.960007,166.8050005 +1984-09-28,166.960007,166.960007,165.770004,166.100006,78950000,166.100006,166.447506 +1984-10-01,166.100006,166.100006,164.479996,164.619995,73630000,164.619995,165.32500075 +1984-10-02,164.619995,165.240005,163.550003,163.589996,89360000,163.589996,164.24999975 +1984-10-03,163.589996,163.589996,162.199997,162.440002,92400000,162.440002,162.95499775 +1984-10-04,162.440002,163.220001,162.440002,162.919998,76700000,162.919998,162.75500075 +1984-10-05,162.919998,163.320007,162.509995,162.679993,82950000,162.679993,162.85749825 +1984-10-08,162.679993,162.679993,161.800003,162.130005,46360000,162.130005,162.3224985 +1984-10-09,162.130005,162.839996,161.619995,161.669998,76840000,161.669998,162.0649985 +1984-10-10,161.669998,162.119995,160.020004,162.110001,94270000,162.110001,161.4799995 +1984-10-11,162.110001,162.869995,162,162.779999,87020000,162.779999,162.43999875 +1984-10-12,162.779999,164.470001,162.779999,164.179993,92190000,164.179993,163.552498 +1984-10-15,164.179993,166.149994,164.089996,165.770004,87590000,165.770004,165.04749675 +1984-10-16,165.779999,165.779999,164.660004,164.779999,82930000,164.779999,165.25000025 +1984-10-17,164.779999,165.039993,163.710007,164.139999,99740000,164.139999,164.4174995 +1984-10-18,164.139999,168.100006,163.800003,168.100006,149500000,168.100006,166.0350035 +1984-10-19,168.080002,169.619995,167.309998,167.960007,186900000,167.960007,168.2425005 +1984-10-22,167.960007,168.360001,167.259995,167.360001,81020000,167.360001,167.735001 +1984-10-23,167.360001,168.270004,166.830002,167.089996,92260000,167.089996,167.38750075 +1984-10-24,167.089996,167.539993,166.820007,167.199997,91620000,167.199997,167.16249825 +1984-10-25,167.199997,167.619995,166.169998,166.309998,92760000,166.309998,166.824997 +1984-10-26,166.309998,166.309998,164.929993,165.289993,83900000,165.289993,165.7099955 +1984-10-29,165.289993,165.289993,164.669998,164.779999,63200000,164.779999,165.00749575 +1984-10-30,164.779999,167.330002,164.779999,166.839996,95200000,166.839996,165.932499 +1984-10-31,166.740005,166.949997,165.990005,166.089996,91890000,166.089996,166.44250075 +1984-11-01,166.089996,167.830002,166.089996,167.490005,107300000,167.490005,166.87499975 +1984-11-02,167.490005,167.949997,167.240005,167.419998,96810000,167.419998,167.52500125 +1984-11-05,167.419998,168.649994,167.330002,168.580002,84730000,168.580002,167.994999 +1984-11-06,168.580002,170.410004,168.580002,170.410004,101200000,170.410004,169.495003 +1984-11-07,170.410004,170.410004,168.440002,169.169998,110800000,169.169998,169.607502 +1984-11-08,169.190002,169.270004,168.270004,168.679993,88580000,168.679993,168.85250075 +1984-11-09,168.679993,169.460007,167.440002,167.600006,83620000,167.600006,168.295002 +1984-11-12,167.649994,167.649994,166.669998,167.360001,55610000,167.360001,167.33249675 +1984-11-13,167.360001,167.380005,165.789993,165.970001,69790000,165.970001,166.625 +1984-11-14,165.970001,166.429993,165.389999,165.990005,73940000,165.990005,165.9449995 +1984-11-15,165.990005,166.490005,165.610001,165.889999,81530000,165.889999,165.9950025 +1984-11-16,165.889999,166.240005,164.089996,164.100006,83140000,164.100006,165.0800015 +1984-11-19,164.100006,164.339996,163.029999,163.089996,69730000,163.089996,163.63999925 +1984-11-20,163.100006,164.470001,163.100006,164.179993,83240000,164.179993,163.7125015 +1984-11-21,164.179993,164.679993,163.289993,164.509995,81620000,164.509995,164.1649935 +1984-11-23,164.520004,166.919998,164.520004,166.919998,73910000,166.919998,165.720001 +1984-11-26,166.919998,166.919998,165.369995,165.550003,76520000,165.550003,166.1899985 +1984-11-27,165.550003,166.850006,165.070007,166.289993,95470000,166.289993,165.94000225 +1984-11-28,166.289993,166.899994,164.970001,165.020004,86300000,165.020004,165.794998 +1984-11-29,165.020004,165.020004,163.779999,163.910004,75860000,163.910004,164.43250275 +1984-11-30,163.910004,163.910004,162.990005,163.580002,77580000,163.580002,163.59750375 +1984-12-03,163.580002,163.580002,162.289993,162.820007,95300000,162.820007,163.067501 +1984-12-04,162.820007,163.910004,162.820007,163.380005,81250000,163.380005,163.23250575 +1984-12-05,163.380005,163.399994,161.929993,162.100006,88700000,162.100006,162.7024995 +1984-12-06,162.100006,163.110001,161.759995,162.759995,96560000,162.759995,162.43249925 +1984-12-07,162.759995,163.309998,162.259995,162.259995,81000000,162.259995,162.64749575 +1984-12-10,162.259995,163.320007,161.539993,162.830002,81140000,162.830002,162.48749925 +1984-12-11,162.830002,163.179993,162.559998,163.070007,80240000,163.070007,162.91 +1984-12-12,163.070007,163.179993,162.550003,162.630005,78710000,162.630005,162.857502 +1984-12-13,162.630005,162.919998,161.539993,161.809998,80850000,161.809998,162.2249985 +1984-12-14,161.809998,163.529999,161.630005,162.690002,95060000,162.690002,162.415001 +1984-12-17,162.690002,163.630005,162.440002,163.610001,89490000,163.610001,163.0925025 +1984-12-18,163.610001,168.110001,163.610001,168.110001,169000000,168.110001,165.860001 +1984-12-19,168.110001,169.029999,166.839996,167.160004,139600000,167.160004,167.785 +1984-12-20,167.160004,167.580002,166.289993,166.380005,93220000,166.380005,166.852501 +1984-12-21,166.339996,166.380005,164.619995,165.509995,101200000,165.509995,165.71249775 +1984-12-24,165.509995,166.929993,165.5,166.759995,55550000,166.759995,166.17499575 +1984-12-26,166.759995,166.759995,166.289993,166.470001,46700000,166.470001,166.569996 +1984-12-27,166.470001,166.5,165.619995,165.75,70100000,165.75,166.084999 +1984-12-28,165.75,166.320007,165.669998,166.259995,77070000,166.259995,166 +1984-12-31,166.259995,167.339996,166.059998,167.240005,80260000,167.240005,166.7249985 +1985-01-02,167.199997,167.199997,165.190002,165.369995,67820000,165.369995,166.23999775 +1985-01-03,165.369995,166.110001,164.380005,164.570007,88880000,164.570007,165.107502 +1985-01-04,164.550003,164.550003,163.360001,163.679993,77480000,163.679993,164.035 +1985-01-07,163.679993,164.710007,163.679993,164.240005,86190000,164.240005,164.0774995 +1985-01-08,164.240005,164.589996,163.910004,163.990005,92110000,163.990005,164.1825025 +1985-01-09,163.990005,165.570007,163.990005,165.179993,99230000,165.179993,164.6825025 +1985-01-10,165.179993,168.309998,164.990005,168.309998,124700000,168.309998,166.6974985 +1985-01-11,168.309998,168.720001,167.580002,167.910004,107600000,167.910004,168.13000125 +1985-01-14,167.910004,170.550003,167.580002,170.509995,124900000,170.509995,169.137501 +1985-01-15,170.509995,171.820007,170.399994,170.809998,155300000,170.809998,170.8849985 +1985-01-16,170.809998,171.940002,170.410004,171.190002,135500000,171.190002,171.0875015 +1985-01-17,171.190002,171.339996,170.220001,170.729996,113600000,170.729996,170.86999875 +1985-01-18,170.729996,171.419998,170.660004,171.320007,104700000,171.320007,171.03250125 +1985-01-21,171.320007,175.449997,171.309998,175.229996,146800000,175.229996,173.3274995 +1985-01-22,175.229996,176.630005,175.139999,175.479996,174800000,175.479996,175.619999 +1985-01-23,175.479996,177.300003,175.149994,177.300003,144400000,177.300003,176.307499 +1985-01-24,177.300003,178.160004,176.559998,176.710007,160700000,176.710007,177.182503 +1985-01-25,176.710007,177.75,176.539993,177.350006,122400000,177.350006,177.0875015 +1985-01-28,177.350006,178.190002,176.559998,177.399994,128400000,177.399994,177.375 +1985-01-29,177.399994,179.190002,176.580002,179.179993,115700000,179.179993,178.08749775 +1985-01-30,179.179993,180.270004,179.050003,179.389999,170000000,179.389999,179.47249975 +1985-01-31,179.389999,179.830002,178.559998,179.630005,132500000,179.630005,179.352501 +1985-02-01,179.630005,179.630005,178.440002,178.630005,105400000,178.630005,179.08250425 +1985-02-04,178.630005,180.350006,177.75,180.350006,113700000,180.350006,179.27000425 +1985-02-05,180.350006,181.529999,180.070007,180.610001,143900000,180.610001,180.64000325 +1985-02-06,180.610001,181.5,180.320007,180.429993,141000000,180.429993,180.71500025 +1985-02-07,180.429993,181.960007,180.429993,181.820007,151700000,181.820007,181.16 +1985-02-08,181.820007,182.389999,181.669998,182.190002,116500000,182.190002,182.0175015 +1985-02-11,182.190002,182.190002,180.110001,180.509995,104000000,180.509995,181.25 +1985-02-12,180.509995,180.75,179.449997,180.559998,111100000,180.559998,180.3174975 +1985-02-13,180.559998,183.860001,180.5,183.350006,142500000,183.350006,182.06750125 +1985-02-14,183.350006,183.949997,182.389999,182.410004,139700000,182.410004,183.0250015 +1985-02-15,182.410004,182.649994,181.229996,181.600006,106500000,181.600006,181.9725 +1985-02-19,181.600006,181.610001,180.949997,181.330002,90400000,181.330002,181.3725015 +1985-02-20,181.330002,182.100006,180.639999,181.179993,118200000,181.179993,181.3125 +1985-02-21,181.179993,181.179993,180.020004,180.190002,104000000,180.190002,180.642498 +1985-02-22,180.190002,180.410004,179.229996,179.360001,93680000,179.360001,179.79750075 +1985-02-25,179.360001,179.360001,178.130005,179.229996,89740000,179.229996,179.02000075 +1985-02-26,179.229996,181.580002,179.160004,181.169998,114200000,181.169998,180.285 +1985-02-27,181.169998,181.869995,180.5,180.710007,107700000,180.710007,181.0625 +1985-02-28,180.710007,181.210007,180.330002,181.179993,100700000,181.179993,180.85750225 +1985-03-01,181.179993,183.889999,181.160004,183.229996,139900000,183.229996,182.364998 +1985-03-04,183.229996,183.410004,181.399994,182.059998,102100000,182.059998,182.524998 +1985-03-05,182.059998,182.649994,181.419998,182.229996,116400000,182.229996,182.0899965 +1985-03-06,182.229996,182.25,180.589996,180.649994,116900000,180.649994,181.4299965 +1985-03-07,180.649994,180.649994,179.440002,179.509995,112100000,179.509995,180.06249625 +1985-03-08,179.509995,179.970001,179.070007,179.100006,96390000,179.100006,179.41250225 +1985-03-11,179.100006,179.460007,178.149994,178.789993,84110000,178.789993,178.875 +1985-03-12,178.789993,180.139999,178.699997,179.660004,92840000,179.660004,179.32249825 +1985-03-13,179.660004,179.960007,178.020004,178.190002,101700000,178.190002,178.95750425 +1985-03-14,178.190002,178.529999,177.610001,177.839996,103400000,177.839996,178.0424995 +1985-03-15,177.839996,178.410004,176.529999,176.529999,105200000,176.529999,177.3274995 +1985-03-18,176.529999,177.660004,176.529999,176.880005,94020000,176.880005,176.90000175 +1985-03-19,176.880005,179.559998,176.869995,179.539993,119200000,179.539993,178.21249775 +1985-03-20,179.539993,179.779999,178.789993,179.080002,107500000,179.080002,179.29749675 +1985-03-21,179.080002,180.220001,178.889999,179.350006,95930000,179.350006,179.385002 +1985-03-22,179.350006,179.919998,178.860001,179.039993,99250000,179.039993,179.2924995 +1985-03-25,179.039993,179.039993,177.850006,177.970001,74040000,177.970001,178.47499825 +1985-03-26,177.970001,178.860001,177.880005,178.429993,89930000,178.429993,178.285 +1985-03-27,178.429993,179.800003,178.429993,179.539993,101000000,179.539993,179.0499955 +1985-03-28,179.539993,180.600006,179.429993,179.539993,99780000,179.539993,179.77749625 +1985-03-29,179.539993,180.660004,179.539993,180.660004,101400000,180.660004,180.0999985 +1985-04-01,180.660004,181.270004,180.429993,181.270004,89900000,181.270004,180.90750125 +1985-04-02,181.270004,181.860001,180.279999,180.529999,101700000,180.529999,180.98500075 +1985-04-03,180.529999,180.529999,178.639999,179.110001,95480000,179.110001,179.7024995 +1985-04-04,179.110001,179.130005,178.289993,179.029999,86910000,179.029999,178.8899995 +1985-04-08,179.029999,179.460007,177.860001,178.029999,79960000,178.029999,178.5950015 +1985-04-09,178.029999,178.669998,177.970001,178.210007,83980000,178.210007,178.22000125 +1985-04-10,178.210007,179.899994,178.210007,179.419998,108200000,179.419998,178.9350015 +1985-04-11,179.419998,180.910004,179.419998,180.190002,108400000,180.190002,179.9850005 +1985-04-12,180.190002,180.550003,180.059998,180.539993,86220000,180.539993,180.334999 +1985-04-15,180.539993,181.149994,180.449997,180.919998,80660000,180.919998,180.7649955 +1985-04-16,180.919998,181.779999,180.190002,181.199997,98480000,181.199997,181.022499 +1985-04-17,181.199997,181.910004,181.139999,181.679993,96020000,181.679993,181.48249825 +1985-04-18,181.679993,182.559998,180.75,180.839996,100600000,180.839996,181.45749675 +1985-04-19,180.839996,181.25,180.419998,181.110001,81110000,181.110001,180.90499875 +1985-04-22,181.110001,181.229996,180.25,180.699997,79930000,180.699997,180.8224985 +1985-04-23,180.699997,181.970001,180.339996,181.880005,108900000,181.880005,181.22249975 +1985-04-24,181.880005,182.270004,181.740005,182.259995,99600000,182.259995,182.03750225 +1985-04-25,182.259995,183.429993,182.119995,183.429993,108600000,183.429993,182.809994 +1985-04-26,183.429993,183.610001,182.110001,182.179993,86570000,182.179993,182.832497 +1985-04-29,182.179993,182.339996,180.619995,180.630005,88860000,180.630005,181.44249725 +1985-04-30,180.630005,180.630005,178.860001,179.830002,111800000,179.830002,179.98750325 +1985-05-01,179.830002,180.039993,178.350006,178.369995,101600000,178.369995,179.147499 +1985-05-02,178.369995,179.009995,178.369995,179.009995,107700000,179.009995,178.689995 +1985-05-03,179.009995,180.300003,179.009995,180.080002,94870000,180.080002,179.59999875 +1985-05-06,180.080002,180.559998,179.820007,179.990005,85650000,179.990005,180.112503 +1985-05-07,179.990005,181.089996,179.869995,180.759995,100200000,180.759995,180.42749775 +1985-05-08,180.759995,180.759995,179.960007,180.619995,101300000,180.619995,180.524998 +1985-05-09,180.619995,181.970001,180.619995,181.919998,111000000,181.919998,181.28249725 +1985-05-10,181.919998,184.740005,181.919998,184.279999,140300000,184.279999,183.215 +1985-05-13,184.279999,184.610001,184.190002,184.610001,85830000,184.610001,184.42250075 +1985-05-14,184.610001,185.169998,183.649994,183.869995,97360000,183.869995,184.324997 +1985-05-15,183.869995,185.429993,183.860001,184.539993,106100000,184.539993,184.4249955 +1985-05-16,184.539993,185.740005,184.539993,185.660004,99420000,185.660004,185.11999875 +1985-05-17,185.660004,187.940002,185.470001,187.419998,124600000,187.419998,186.62250125 +1985-05-20,187.419998,189.979996,187.419998,189.720001,146300000,189.720001,188.63499825 +1985-05-21,189.720001,189.809998,188.779999,189.639999,130200000,189.639999,189.48749925 +1985-05-22,189.639999,189.639999,187.710007,188.559998,101400000,188.559998,188.88750075 +1985-05-23,188.559998,188.559998,187.449997,187.600006,101000000,187.600006,188.04249975 +1985-05-24,187.600006,188.289993,187.289993,188.289993,85970000,188.289993,187.86749625 +1985-05-28,188.289993,188.940002,187.380005,187.860001,90600000,187.860001,188.11750025 +1985-05-29,187.860001,187.860001,187.110001,187.679993,96540000,187.679993,187.627499 +1985-05-30,187.679993,188.039993,187.089996,187.75,108300000,187.75,187.6399955 +1985-05-31,187.75,189.589996,187.449997,189.550003,134100000,189.550003,188.584999 +1985-06-03,189.550003,190.360001,188.929993,189.320007,125000000,189.320007,189.540001 +1985-06-04,189.320007,190.270004,188.880005,190.039993,115400000,190.039993,189.62750225 +1985-06-05,190.039993,191.020004,190.039993,190.160004,143900000,190.160004,190.3149985 +1985-06-06,189.75,191.059998,189.130005,191.059998,117200000,191.059998,190.25000025 +1985-06-07,191.059998,191.289993,189.550003,189.679993,99630000,189.679993,190.39499675 +1985-06-10,189.679993,189.679993,188.820007,189.509995,87940000,189.509995,189.422497 +1985-06-11,189.509995,189.610001,188.779999,189.039993,102100000,189.039993,189.234997 +1985-06-12,189.039993,189.039993,187.589996,187.610001,97700000,187.610001,188.31999575 +1985-06-13,187.610001,187.610001,185.029999,185.330002,107000000,185.330002,186.39500075 +1985-06-14,185.330002,187.100006,185.330002,187.100006,93090000,187.100006,186.215004 +1985-06-17,187.100006,187.100006,185.979996,186.529999,82170000,186.529999,186.67750175 +1985-06-18,186.529999,187.649994,186.509995,187.339996,106900000,187.339996,187.007496 +1985-06-19,187.339996,187.979996,186.630005,186.630005,108300000,186.630005,187.1450005 +1985-06-20,186.630005,186.740005,185.970001,186.729996,87500000,186.729996,186.51750175 +1985-06-21,186.729996,189.660004,186.429993,189.610001,125400000,189.610001,188.1074985 +1985-06-24,188.770004,189.610001,187.839996,189.149994,96040000,189.149994,188.84249875 +1985-06-25,189.149994,190.960007,189.149994,189.740005,115700000,189.740005,189.75 +1985-06-26,189.740005,190.259995,189.440002,190.059998,94130000,190.059998,189.875 +1985-06-27,190.059998,191.360001,190.059998,191.229996,106700000,191.229996,190.67749825 +1985-06-28,191.229996,191.850006,191.039993,191.850006,105200000,191.850006,191.49250025 +1985-07-01,191.850006,192.429993,191.169998,192.429993,96080000,192.429993,191.9699975 +1985-07-02,192.429993,192.630005,191.839996,192.009995,111100000,192.009995,192.22749725 +1985-07-03,192.009995,192.080002,191.369995,191.449997,98410000,191.449997,191.72749725 +1985-07-05,191.449997,192.669998,191.449997,192.520004,62450000,192.520004,192.022499 +1985-07-08,192.470001,192.520004,191.259995,191.929993,83670000,191.929993,192.04499825 +1985-07-09,191.929993,191.929993,190.809998,191.050003,99060000,191.050003,191.42999675 +1985-07-10,191.050003,192.369995,190.990005,192.369995,108200000,192.369995,191.6949995 +1985-07-11,192.369995,192.949997,192.279999,192.940002,122800000,192.940002,192.63499825 +1985-07-12,192.940002,193.320007,192.639999,193.289993,120300000,193.289993,193.04750025 +1985-07-15,193.289993,193.839996,192.550003,192.720001,103900000,192.720001,193.09999825 +1985-07-16,192.720001,194.720001,192.720001,194.720001,132500000,194.720001,193.720001 +1985-07-17,194.860001,196.070007,194.720001,195.649994,159900000,195.649994,195.32500075 +1985-07-18,195.649994,195.649994,194.339996,194.380005,131400000,194.380005,195.00499725 +1985-07-19,194.380005,195.130005,194.279999,195.130005,114800000,195.130005,194.7300035 +1985-07-22,195.130005,195.130005,193.580002,194.350006,93540000,194.350006,194.5475045 +1985-07-23,194.350006,194.979996,192.279999,192.550003,143600000,192.550003,193.540001 +1985-07-24,192.550003,192.550003,190.660004,191.580002,128600000,191.580002,191.835003 +1985-07-25,191.580002,192.229996,191.169998,192.059998,123300000,192.059998,191.7599985 +1985-07-26,192.059998,192.779999,191.580002,192.399994,107000000,192.399994,192.20499825 +1985-07-29,192.399994,192.419998,189.529999,189.600006,95960000,189.600006,190.98749925 +1985-07-30,189.619995,190.050003,189.300003,189.929993,102300000,189.929993,189.7249985 +1985-07-31,189.929993,191.330002,189.929993,190.919998,124200000,190.919998,190.5274965 +1985-08-01,190.919998,192.169998,190.910004,192.110001,121500000,192.110001,191.52750025 +1985-08-02,192.110001,192.110001,191.270004,191.479996,87860000,191.479996,191.7425005 +1985-08-05,191.479996,191.479996,189.949997,190.619995,79610000,190.619995,190.882496 +1985-08-06,190.619995,190.720001,187.869995,187.929993,104000000,187.929993,189.284996 +1985-08-07,187.929993,187.929993,187.389999,187.679993,100000000,187.679993,187.7324945 +1985-08-08,187.679993,188.960007,187.679993,188.949997,102900000,188.949997,188.3174975 +1985-08-09,188.949997,189.050003,188.110001,188.320007,81750000,188.320007,188.607502 +1985-08-12,188.320007,188.320007,187.429993,187.630005,77340000,187.630005,187.925003 +1985-08-13,187.630005,188.149994,186.509995,187.300003,80300000,187.300003,187.39749925 +1985-08-14,187.300003,187.869995,187.300003,187.410004,85780000,187.410004,187.47000125 +1985-08-15,187.410004,187.740005,186.619995,187.259995,86100000,187.259995,187.25749975 +1985-08-16,187.259995,187.259995,186.100006,186.100006,87910000,186.100006,186.6800005 +1985-08-19,186.100006,186.820007,186.100006,186.380005,67930000,186.380005,186.350006 +1985-08-20,186.380005,188.270004,186.380005,188.080002,91230000,188.080002,187.277504 +1985-08-21,188.080002,189.160004,188.080002,189.160004,94880000,189.160004,188.620003 +1985-08-22,189.110001,189.229996,187.199997,187.360001,90600000,187.360001,188.22499875 +1985-08-23,187.220001,187.350006,186.589996,187.169998,75270000,187.169998,187.08250025 +1985-08-26,187.169998,187.440002,186.460007,187.309998,70290000,187.309998,187.09500125 +1985-08-27,187.309998,188.100006,187.309998,188.100006,82140000,188.100006,187.705002 +1985-08-28,188.100006,188.830002,187.899994,188.830002,88530000,188.830002,188.415001 +1985-08-29,188.729996,188.940002,188.380005,188.929993,85660000,188.929993,188.744999 +1985-08-30,188.929993,189.130005,188,188.630005,81620000,188.630005,188.67250075 +1985-09-03,188.630005,188.630005,187.380005,187.910004,81190000,187.910004,188.13750475 +1985-09-04,187.910004,187.919998,186.970001,187.369995,85510000,187.369995,187.5424995 +1985-09-05,187.369995,187.520004,186.889999,187.270004,94480000,187.270004,187.2625005 +1985-09-06,187.270004,188.429993,187.270004,188.240005,95040000,188.240005,187.8025015 +1985-09-09,188.240005,188.800003,187.899994,188.25,89850000,188.25,188.2975005 +1985-09-10,188.25,188.259995,186.5,186.899994,104700000,186.899994,187.47749725 +1985-09-11,186.899994,186.899994,184.789993,185.029999,100400000,185.029999,185.904995 +1985-09-12,185.029999,185.210007,183.490005,183.690002,107100000,183.690002,184.35500325 +1985-09-13,183.690002,184.190002,182.050003,182.910004,111400000,182.910004,183.21000275 +1985-09-16,182.910004,182.910004,182.449997,182.880005,66700000,182.880005,182.7875025 +1985-09-17,182.880005,182.880005,180.779999,181.360001,111900000,181.360001,181.9750025 +1985-09-18,181.360001,181.830002,180.809998,181.710007,105700000,181.710007,181.427502 +1985-09-19,181.710007,183.399994,181.710007,183.389999,100300000,183.389999,182.55250175 +1985-09-20,183.389999,183.990005,182.039993,182.050003,101400000,182.050003,182.8675 +1985-09-23,182.050003,184.649994,182.050003,184.300003,104800000,184.300003,183.26250075 +1985-09-24,184.300003,184.300003,182.419998,182.619995,97870000,182.619995,183.40999975 +1985-09-25,182.619995,182.619995,180.619995,180.660004,92120000,180.660004,181.62999725 +1985-09-26,180.660004,181.289993,179.449997,181.289993,106100000,181.289993,180.67249675 +1985-09-30,181.300003,182.080002,181.220001,182.080002,103600000,182.080002,181.670002 +1985-10-01,182.059998,185.080002,182.020004,185.070007,130200000,185.070007,183.55750275 +1985-10-02,185.070007,185.940002,184.059998,184.059998,147300000,184.059998,184.78250125 +1985-10-03,184.059998,185.169998,183.589996,184.360001,127500000,184.360001,184.29499825 +1985-10-04,184.360001,184.360001,182.649994,183.220001,101200000,183.220001,183.64749925 +1985-10-07,183.220001,183.220001,181.300003,181.869995,95550000,181.869995,182.4025 +1985-10-08,181.869995,182.300003,181.160004,181.869995,97170000,181.869995,181.79999925 +1985-10-09,181.869995,183.270004,181.869995,182.520004,99140000,182.520004,182.3824995 +1985-10-10,182.520004,182.789993,182.050003,182.779999,90910000,182.779999,182.53499975 +1985-10-11,182.779999,184.279999,182.610001,184.279999,96370000,184.279999,183.4874995 +1985-10-14,184.309998,186.369995,184.279999,186.369995,78540000,186.369995,185.33249675 +1985-10-15,186.369995,187.160004,185.660004,186.080002,110400000,186.080002,186.31750125 +1985-10-16,186.080002,187.979996,186.080002,187.979996,117400000,187.979996,187.029999 +1985-10-17,187.979996,188.520004,187.419998,187.660004,140500000,187.660004,187.8950005 +1985-10-18,187.660004,188.110001,186.889999,187.039993,107100000,187.039993,187.42499925 +1985-10-21,187.039993,187.300003,186.789993,186.960007,95680000,186.960007,187.022499 +1985-10-22,186.960007,188.559998,186.960007,188.039993,111300000,188.039993,187.63000125 +1985-10-23,188.039993,189.089996,188.039993,189.089996,121700000,189.089996,188.5649945 +1985-10-24,189.089996,189.449997,188.410004,188.5,123100000,188.5,188.86249925 +1985-10-25,188.5,188.509995,187.320007,187.520004,101800000,187.520004,187.9625015 +1985-10-28,187.520004,187.759995,186.929993,187.759995,97880000,187.759995,187.49249675 +1985-10-29,187.759995,189.779999,187.759995,189.229996,110600000,189.229996,188.63249625 +1985-10-30,189.229996,190.089996,189.139999,190.070007,120400000,190.070007,189.6324995 +1985-10-31,190.070007,190.149994,189.350006,189.820007,121500000,189.820007,189.8475035 +1985-11-01,189.820007,191.529999,189.369995,191.529999,129400000,191.529999,190.5625 +1985-11-04,191.449997,191.960007,190.660004,191.25,104900000,191.25,191.330002 +1985-11-05,191.25,192.429993,190.990005,192.369995,119200000,192.369995,191.75999825 +1985-11-06,192.369995,193.009995,191.830002,192.759995,129500000,192.759995,192.49249675 +1985-11-07,192.779999,192.960007,192.160004,192.619995,119000000,192.619995,192.63000125 +1985-11-08,192.619995,193.970001,192.529999,193.720001,115000000,193.720001,193.209999 +1985-11-11,193.720001,197.289993,193.699997,197.279999,126500000,197.279999,195.4974975 +1985-11-12,197.279999,198.660004,196.970001,198.080002,170800000,198.080002,197.7475015 +1985-11-13,198.080002,198.110001,196.910004,197.100006,109700000,197.100006,197.55000325 +1985-11-14,197.100006,199.190002,196.880005,199.059998,124900000,199.059998,198.05750275 +1985-11-15,199.059998,199.580002,197.899994,198.110001,130200000,198.110001,198.66249875 +1985-11-18,198.110001,198.710007,197.509995,198.710007,108400000,198.710007,198.2600025 +1985-11-19,198.710007,199.520004,198.009995,198.669998,126100000,198.669998,198.727501 +1985-11-20,198.669998,199.199997,198.520004,198.990005,105100000,198.990005,198.845001 +1985-11-21,198.990005,201.429993,198.990005,201.410004,150300000,201.410004,200.20500175 +1985-11-22,201.410004,202.009995,201.050003,201.520004,133800000,201.520004,201.4975015 +1985-11-25,201.520004,201.520004,200.080002,200.350006,91710000,200.350006,200.867504 +1985-11-26,200.350006,201.160004,200.110001,200.669998,123100000,200.669998,200.57250225 +1985-11-27,200.669998,202.649994,200.669998,202.539993,143700000,202.539993,201.63249575 +1985-11-29,202.539993,203.399994,201.919998,202.169998,84060000,202.169998,202.50749575 +1985-12-02,202.169998,202.190002,200.199997,200.460007,103500000,200.460007,201.255001 +1985-12-03,200.460007,200.979996,200.100006,200.860001,109700000,200.860001,200.6000025 +1985-12-04,200.860001,204.229996,200.860001,204.229996,153200000,204.229996,202.5449985 +1985-12-05,204.229996,205.860001,203.789993,203.880005,181000000,203.880005,204.43999875 +1985-12-06,203.880005,203.880005,202.449997,202.990005,125500000,202.990005,203.300003 +1985-12-09,202.990005,204.649994,202.979996,204.25,144000000,204.25,203.71749875 +1985-12-10,204.25,205.160004,203.679993,204.389999,156500000,204.389999,204.369999 +1985-12-11,204.389999,206.679993,204.169998,206.309998,178500000,206.309998,205.387497 +1985-12-12,206.309998,207.649994,205.830002,206.729996,170500000,206.729996,206.6299975 +1985-12-13,206.729996,210.309998,206.729996,209.940002,177900000,209.940002,208.427498 +1985-12-16,209.940002,213.080002,209.910004,212.020004,176000000,212.020004,211.237503 +1985-12-17,212.020004,212.449997,210.580002,210.649994,155200000,210.649994,211.42499925 +1985-12-18,210.649994,211.229996,209.240005,209.809998,137900000,209.809998,210.23249825 +1985-12-19,209.809998,210.130005,209.25,210.020004,130200000,210.020004,209.80250175 +1985-12-20,210.020004,211.770004,210.020004,210.940002,170300000,210.940002,210.6875035 +1985-12-23,210.570007,210.940002,208.440002,208.570007,107900000,208.570007,209.6300045 +1985-12-24,208.570007,208.570007,206.440002,207.139999,78300000,207.139999,207.68000375 +1985-12-26,207.139999,207.759995,207.050003,207.649994,62050000,207.649994,207.39999775 +1985-12-27,207.649994,209.619995,207.649994,209.610001,81560000,209.610001,208.632496 +1985-12-30,209.610001,210.699997,209.169998,210.679993,91970000,210.679993,210.03999725 +1985-12-31,210.679993,211.610001,210.679993,211.279999,112700000,211.279999,211.0624965 +1986-01-02,211.279999,211.279999,208.929993,209.589996,98960000,209.589996,210.26999675 +1986-01-03,209.589996,210.880005,209.509995,210.880005,105000000,210.880005,210.21500025 +1986-01-06,210.880005,210.979996,209.929993,210.649994,99610000,210.649994,210.609997 +1986-01-07,210.649994,213.800003,210.649994,213.800003,153000000,213.800003,212.2249985 +1986-01-08,213.800003,214.570007,207.490005,207.970001,180300000,207.970001,210.957504 +1986-01-09,207.970001,207.970001,204.509995,206.110001,176500000,206.110001,206.6399995 +1986-01-10,206.110001,207.330002,205.520004,205.960007,122800000,205.960007,206.2300035 +1986-01-13,205.960007,206.830002,205.520004,206.720001,108700000,206.720001,206.2575035 +1986-01-14,206.720001,207.369995,206.059998,206.639999,113900000,206.639999,206.69749825 +1986-01-15,206.639999,208.270004,206.639999,208.259995,122400000,208.259995,207.45249925 +1986-01-16,208.259995,209.179993,207.610001,209.169998,130500000,209.169998,208.55499675 +1986-01-17,209.169998,209.399994,207.589996,208.429993,132100000,208.429993,208.64749525 +1986-01-20,208.429993,208.429993,206.619995,207.529999,85340000,207.529999,207.752495 +1986-01-21,207.529999,207.779999,205.050003,205.789993,128300000,205.789993,206.5374985 +1986-01-22,205.789993,206.029999,203.410004,203.490005,131200000,203.490005,204.68000025 +1986-01-23,203.490005,204.429993,202.600006,204.25,130300000,204.25,203.692501 +1986-01-24,204.25,206.429993,204.25,206.429993,128900000,206.429993,205.3399965 +1986-01-27,206.429993,207.690002,206.429993,207.389999,122900000,207.389999,206.98499675 +1986-01-28,207.419998,209.820007,207.399994,209.809998,145700000,209.809998,208.61249925 +1986-01-29,209.809998,212.360001,209.809998,210.289993,193800000,210.289993,210.5674975 +1986-01-30,210.289993,211.539993,209.149994,209.330002,125300000,209.330002,210.0774955 +1986-01-31,209.330002,212.419998,209.190002,211.779999,143500000,211.779999,210.68000025 +1986-02-03,211.779999,214.179993,211.600006,213.960007,145300000,213.960007,212.88000125 +1986-02-04,213.960007,214.570007,210.820007,212.789993,175700000,212.789993,213.0350035 +1986-02-05,212.839996,213.029999,211.210007,212.960007,134300000,212.960007,212.51000225 +1986-02-06,212.960007,214.509995,212.600006,213.470001,146100000,213.470001,213.38500225 +1986-02-07,213.470001,215.270004,211.130005,214.559998,144400000,214.559998,213.607502 +1986-02-10,214.559998,216.240005,214.470001,216.240005,129900000,216.240005,215.37750225 +1986-02-11,216.240005,216.669998,215.539993,215.919998,141300000,215.919998,216.0924985 +1986-02-12,215.919998,216.279999,215.130005,215.970001,136400000,215.970001,215.82500075 +1986-02-13,215.970001,217.410004,215.380005,217.399994,136500000,217.399994,216.540001 +1986-02-14,217.399994,219.759995,217.220001,219.759995,155600000,219.759995,218.53499625 +1986-02-18,219.759995,222.449997,219.259995,222.449997,160200000,222.449997,220.979996 +1986-02-19,222.449997,222.960007,219.729996,219.759995,152000000,219.759995,221.22499875 +1986-02-20,219.759995,222.220001,219.220001,222.220001,139700000,222.220001,220.8549995 +1986-02-21,222.220001,224.619995,222.220001,224.619995,177600000,224.619995,223.419998 +1986-02-24,224.580002,225.289993,223.309998,224.339996,144700000,224.339996,224.37999725 +1986-02-25,224.339996,224.399994,222.630005,223.789993,148000000,223.789993,223.789997 +1986-02-26,223.720001,224.589996,223.149994,224.039993,158000000,224.039993,223.874996 +1986-02-27,224.039993,226.880005,223.410004,226.770004,181700000,226.770004,225.2750015 +1986-02-28,226.770004,227.919998,225.419998,226.919998,191700000,226.919998,226.7574995 +1986-03-03,226.919998,226.919998,224.410004,225.419998,142700000,225.419998,225.9174995 +1986-03-04,225.419998,227.330002,223.940002,224.380005,174500000,224.380005,225.26750175 +1986-03-05,224.139999,224.369995,222.179993,224.339996,154600000,224.339996,223.75749575 +1986-03-06,224.389999,225.5,224.130005,225.130005,159000000,225.130005,224.78750225 +1986-03-07,225.130005,226.330002,224.440002,225.570007,163200000,225.570007,225.367504 +1986-03-10,225.570007,226.979996,225.360001,226.580002,129900000,226.580002,226.1225015 +1986-03-11,226.580002,231.809998,226.580002,231.690002,187300000,231.690002,229.165001 +1986-03-12,231.690002,234.699997,231.679993,232.539993,210300000,232.539993,232.65249625 +1986-03-13,232.539993,233.889999,231.270004,233.190002,171500000,233.190002,232.7224995 +1986-03-14,233.190002,236.550003,232.580002,236.550003,181900000,236.550003,234.7175025 +1986-03-17,236.550003,236.550003,233.690002,234.669998,137500000,234.669998,235.3650015 +1986-03-18,234.669998,236.520004,234.139999,235.779999,148000000,235.779999,235.2775 +1986-03-19,235.779999,236.520004,235.130005,235.600006,150000000,235.600006,235.7575035 +1986-03-20,235.600006,237.089996,235.600006,236.539993,148000000,236.539993,236.20750025 +1986-03-21,236.539993,237.350006,233.289993,233.339996,199100000,233.339996,235.129997 +1986-03-24,233.339996,235.330002,232.919998,235.330002,143800000,235.330002,234.2299995 +1986-03-25,235.330002,235.330002,233.619995,234.720001,139300000,234.720001,234.75 +1986-03-26,234.720001,237.789993,234.710007,237.300003,161500000,237.300003,236.130001 +1986-03-27,237.300003,240.110001,237.300003,238.970001,178100000,238.970001,238.420002 +1986-03-31,238.970001,239.860001,238.080002,238.899994,134400000,238.899994,238.9524995 +1986-04-01,238.899994,239.100006,234.570007,235.139999,167400000,235.139999,236.9275015 +1986-04-02,235.139999,235.710007,233.399994,235.710007,145300000,235.710007,234.99000175 +1986-04-03,235.710007,236.419998,232.070007,232.470001,148200000,232.470001,234.16750325 +1986-04-04,232.470001,232.559998,228.320007,228.690002,147300000,228.690002,230.510002 +1986-04-07,228.690002,228.830002,226.300003,228.630005,129800000,228.630005,228.112503 +1986-04-08,228.630005,233.699997,228.630005,233.520004,146300000,233.520004,231.12000275 +1986-04-09,233.520004,235.570007,232.130005,233.75,156300000,233.75,233.742504 +1986-04-10,233.75,236.539993,233.75,236.440002,184800000,236.440002,235.11999875 +1986-04-11,236.440002,237.850006,235.130005,235.970001,139400000,235.970001,236.3475035 +1986-04-14,235.970001,237.479996,235.429993,237.279999,106700000,237.279999,236.53999725 +1986-04-15,237.279999,238.089996,236.639999,237.729996,123700000,237.729996,237.4349975 +1986-04-16,237.729996,242.570007,237.729996,242.220001,173800000,242.220001,240.0625 +1986-04-17,242.220001,243.360001,241.889999,243.029999,161400000,243.029999,242.625 +1986-04-18,243.029999,243.470001,241.740005,242.380005,153600000,242.380005,242.6550025 +1986-04-21,242.380005,244.779999,241.880005,244.740005,136100000,244.740005,243.4450035 +1986-04-22,244.740005,245.470001,241.300003,242.419998,161500000,242.419998,243.48250175 +1986-04-23,242.419998,242.419998,240.080002,241.75,149700000,241.75,241.6674995 +1986-04-24,241.75,243.130005,241.649994,242.020004,146600000,242.020004,242.13750075 +1986-04-25,242.020004,242.800003,240.910004,242.289993,142300000,242.289993,242.005001 +1986-04-28,242.289993,243.080002,241.229996,243.080002,123900000,243.080002,242.41999825 +1986-04-29,243.080002,243.570007,239.229996,240.509995,148800000,240.509995,241.5975 +1986-04-30,240.520004,240.520004,235.259995,235.520004,147500000,235.520004,237.95500175 +1986-05-01,235.520004,236.009995,234.210007,235.160004,146500000,235.160004,235.2250025 +1986-05-02,235.160004,236.520004,234.149994,234.789993,126300000,234.789993,235.15499875 +1986-05-05,234.789993,237.729996,234.789993,237.729996,102400000,237.729996,236.2599945 +1986-05-06,237.729996,238.279999,236.259995,237.240005,121200000,237.240005,237.37749875 +1986-05-07,236.559998,237.240005,233.979996,236.080002,129900000,236.080002,235.96500025 +1986-05-08,236.080002,237.960007,236.080002,237.130005,136000000,237.130005,236.812504 +1986-05-09,237.130005,238.009995,235.850006,237.850006,137400000,237.850006,237.210003 +1986-05-12,237.850006,238.529999,237.020004,237.580002,125400000,237.580002,237.74500275 +1986-05-13,237.580002,237.869995,236.020004,236.410004,119200000,236.410004,236.97000125 +1986-05-14,236.410004,237.539993,235.850006,237.539993,132100000,237.539993,236.834999 +1986-05-15,237.539993,237.539993,233.929993,234.429993,131600000,234.429993,235.859993 +1986-05-16,234.429993,234.429993,232.259995,232.759995,113500000,232.759995,233.469994 +1986-05-19,232.759995,233.539993,232.410004,233.199997,85840000,233.199997,232.97749725 +1986-05-20,233.199997,236.119995,232.580002,236.110001,113000000,236.110001,234.50249875 +1986-05-21,236.110001,236.830002,235.449997,235.449997,117100000,235.449997,235.95999925 +1986-05-22,235.449997,240.25,235.449997,240.119995,144900000,240.119995,237.81749725 +1986-05-23,240.119995,242.160004,240.119995,241.350006,130200000,241.350006,240.9375 +1986-05-27,241.350006,244.759995,241.350006,244.75,121200000,244.75,243.05250175 +1986-05-28,244.75,247.399994,244.75,246.630005,159600000,246.630005,245.88249975 +1986-05-29,246.630005,248.320007,245.289993,247.979996,135700000,247.979996,247.05500025 +1986-05-30,247.979996,249.190002,246.429993,247.350006,151200000,247.350006,247.73749925 +1986-06-02,246.039993,247.740005,243.830002,245.039993,120600000,245.039993,245.66249825 +1986-06-03,245.039993,245.509995,243.669998,245.509995,114700000,245.509995,244.93249525 +1986-06-04,245.509995,246.300003,242.589996,243.940002,117000000,243.940002,244.584999 +1986-06-05,243.940002,245.660004,243.410004,245.649994,110900000,245.649994,244.665001 +1986-06-06,245.649994,246.070007,244.429993,245.669998,110900000,245.669998,245.454998 +1986-06-09,245.669998,245.669998,239.679993,239.960007,123300000,239.960007,242.744999 +1986-06-10,239.960007,240.080002,238.229996,239.580002,125000000,239.580002,239.46250175 +1986-06-11,239.580002,241.130005,239.210007,241.130005,127400000,241.130005,240.26250475 +1986-06-12,241.240005,241.639999,240.699997,241.490005,109100000,241.490005,241.2675015 +1986-06-13,241.710007,245.910004,241.710007,245.729996,141200000,245.729996,243.7650035 +1986-06-16,245.729996,246.5,245.169998,246.130005,112100000,246.130005,245.88249975 +1986-06-17,246.130005,246.259995,243.600006,244.350006,123100000,244.350006,245.085003 +1986-06-18,244.350006,245.25,242.570007,244.990005,117000000,244.990005,244.2900045 +1986-06-19,244.990005,245.800003,244.050003,244.059998,129000000,244.059998,244.72500225 +1986-06-20,244.059998,247.600006,243.979996,247.580002,149100000,247.580002,245.8050005 +1986-06-23,247.580002,247.580002,244.449997,245.259995,123800000,245.259995,246.217499 +1986-06-24,245.259995,248.259995,244.529999,247.029999,140600000,247.029999,246.269997 +1986-06-25,247.029999,250.130005,247.029999,248.929993,161800000,248.929993,248.279999 +1986-06-26,248.929993,249.429993,247.720001,248.740005,134100000,248.740005,248.704998 +1986-06-27,248.740005,249.740005,248.740005,249.600006,123800000,249.600006,249.20500525 +1986-06-30,249.600006,251.809998,249.600006,250.839996,135100000,250.839996,250.4625015 +1986-07-01,250.669998,252.039993,250.529999,252.039993,147700000,252.039993,251.31999575 +1986-07-02,252.039993,253.199997,251.789993,252.699997,150000000,252.699997,252.432495 +1986-07-03,252.699997,252.940002,251.229996,251.789993,108300000,251.789993,252.164997 +1986-07-07,251.789993,251.809998,243.630005,244.050003,138200000,244.050003,247.81999975 +1986-07-08,244.050003,244.059998,239.070007,241.589996,174100000,241.589996,242.192501 +1986-07-09,241.589996,243.070007,241.460007,242.820007,142900000,242.820007,242.23500425 +1986-07-10,242.820007,243.440002,239.660004,243.009995,146200000,243.009995,242.232502 +1986-07-11,243.009995,243.479996,241.679993,242.220001,124500000,242.220001,242.59749625 +1986-07-14,242.220001,242.220001,238.039993,238.110001,123200000,238.110001,240.147499 +1986-07-15,238.089996,238.119995,233.600006,233.660004,184000000,233.660004,235.86750025 +1986-07-16,233.660004,236.190002,233.660004,235.009995,160800000,235.009995,234.63000125 +1986-07-17,235.009995,236.649994,235.009995,236.070007,132400000,236.070007,235.68499775 +1986-07-18,236.070007,238.220001,233.940002,236.360001,149700000,236.360001,236.14750275 +1986-07-21,236.360001,236.449997,235.529999,236.240005,106300000,236.240005,236.1450005 +1986-07-22,236.240005,238.419998,235.919998,238.179993,138500000,238.179993,237.1899985 +1986-07-23,238.190002,239.25,238.169998,238.669998,133300000,238.669998,238.5699995 +1986-07-24,238.690002,239.050003,237.320007,237.949997,134700000,237.949997,238.25250225 +1986-07-25,237.990005,240.360001,237.949997,240.220001,132000000,240.220001,239.130001 +1986-07-28,240.199997,240.25,235.229996,236.009995,128000000,236.009995,237.922497 +1986-07-29,235.720001,236.009995,234.399994,234.550003,115700000,234.550003,235.16999825 +1986-07-30,234.570007,237.380005,233.070007,236.589996,146700000,236.589996,235.40250375 +1986-07-31,236.589996,236.919998,235.889999,236.119995,112700000,236.119995,236.379997 +1986-08-01,236.119995,236.889999,234.589996,234.910004,114900000,234.910004,235.6274985 +1986-08-04,234.910004,236.860001,231.919998,235.990005,130000000,235.990005,234.920002 +1986-08-05,235.990005,238.309998,235.970001,237.029999,153100000,237.029999,236.82500075 +1986-08-06,237.029999,237.350006,235.479996,236.839996,127500000,236.839996,236.67499925 +1986-08-07,236.839996,238.020004,236.309998,237.039993,122400000,237.039993,237.05249775 +1986-08-08,237.039993,238.059998,236.369995,236.880005,106300000,236.880005,237.08749775 +1986-08-11,236.880005,241.199997,236.869995,240.679993,125600000,240.679993,238.9074975 +1986-08-12,240.679993,243.369995,240.350006,243.339996,131700000,243.339996,241.9349975 +1986-08-13,243.339996,246.509995,243.059998,245.669998,156400000,245.669998,244.64499675 +1986-08-14,245.669998,246.789993,245.529999,246.25,123800000,246.25,246.0599975 +1986-08-15,246.25,247.149994,245.699997,247.149994,123500000,247.149994,246.56249625 +1986-08-18,247.149994,247.830002,245.479996,247.380005,112800000,247.380005,246.95999925 +1986-08-19,247.380005,247.419998,245.820007,246.509995,109300000,246.509995,246.78250125 +1986-08-20,246.529999,249.770004,246.509995,249.770004,156600000,249.770004,248.1450005 +1986-08-21,249.770004,250.449997,249.110001,249.669998,135200000,249.669998,249.75 +1986-08-22,249.669998,250.610001,249.270004,250.190002,118100000,250.190002,249.93500125 +1986-08-25,250.190002,250.259995,247.759995,247.809998,104400000,247.809998,249.0049975 +1986-08-26,247.809998,252.910004,247.809998,252.839996,156600000,252.839996,250.342499 +1986-08-27,252.839996,254.240005,252.660004,253.300003,143300000,253.300003,253.260002 +1986-08-28,253.300003,253.669998,251.910004,252.839996,125100000,252.839996,252.93000025 +1986-08-29,252.839996,254.070007,251.729996,252.929993,125300000,252.929993,252.892498 +1986-09-02,252.929993,253.300003,248.139999,248.520004,135500000,248.520004,250.72249975 +1986-09-03,248.520004,250.080002,247.589996,250.080002,154300000,250.080002,249.067501 +1986-09-04,250.080002,254.009995,250.029999,253.830002,189400000,253.830002,251.9874995 +1986-09-05,253.830002,254.130005,250.330002,250.470001,180600000,250.470001,252.1900025 +1986-09-08,250.470001,250.470001,247.020004,248.139999,153300000,248.139999,249.02500125 +1986-09-09,248.139999,250.210007,246.940002,247.669998,137500000,247.669998,248.2400015 +1986-09-10,247.669998,247.759995,246.110001,247.059998,140300000,247.059998,247.149998 +1986-09-11,247.059998,247.059998,234.669998,235.179993,237600000,235.179993,240.99249675 +1986-09-12,235.179993,235.449997,228.740005,230.669998,240500000,230.669998,232.50999825 +1986-09-15,230.669998,232.820007,229.440002,231.940002,155600000,231.940002,231.21750225 +1986-09-16,231.929993,231.940002,228.320007,231.720001,131200000,231.720001,230.97750075 +1986-09-17,231.729996,233.809998,231.380005,231.679993,141000000,231.679993,232.149998 +1986-09-18,231.669998,232.869995,230.570007,232.309998,132200000,232.309998,231.8549995 +1986-09-19,232.300003,232.309998,230.690002,232.210007,153900000,232.210007,231.8775025 +1986-09-22,232.199997,234.929993,232.199997,234.929993,126100000,234.929993,233.564995 +1986-09-23,234.960007,235.880005,234.5,235.669998,132600000,235.669998,235.2525025 +1986-09-24,235.660004,237.059998,235.529999,236.279999,134600000,236.279999,236.1325 +1986-09-25,231.830002,236.279999,230.669998,231.830002,134300000,231.830002,232.65250025 +1986-09-26,231.830002,233.679993,230.639999,232.229996,115300000,232.229996,232.0949975 +1986-09-29,232.229996,232.229996,228.080002,229.910004,115600000,229.910004,230.6124995 +1986-09-30,229.910004,233.009995,229.910004,231.320007,124900000,231.320007,231.0375025 +1986-10-01,231.320007,234.619995,231.320007,233.600006,143600000,233.600006,232.71500375 +1986-10-02,233.600006,234.330002,232.770004,233.919998,128100000,233.919998,233.6550025 +1986-10-03,233.919998,236.160004,232.789993,233.710007,128100000,233.710007,234.1450005 +1986-10-06,233.710007,235.339996,233.169998,234.779999,88250000,234.779999,234.25 +1986-10-07,234.740005,235.179993,233.460007,234.410004,125100000,234.410004,234.44750225 +1986-10-08,234.410004,236.839996,233.679993,236.679993,141700000,236.679993,235.4024965 +1986-10-09,236.669998,238.199997,235.720001,235.850006,153400000,235.850006,236.6100005 +1986-10-10,235.839996,236.270004,235.309998,235.479996,105100000,235.479996,235.7249985 +1986-10-13,235.520004,235.910004,235.020004,235.910004,54990000,235.910004,235.590004 +1986-10-14,235.899994,236.369995,234.369995,235.369995,116800000,235.369995,235.50249475 +1986-10-15,235.360001,239.029999,235.270004,238.800003,144300000,238.800003,237.11500175 +1986-10-16,238.830002,240.179993,238.800003,239.529999,156900000,239.529999,239.33499925 +1986-10-17,239.5,239.529999,237.710007,238.839996,124100000,238.839996,238.8950005 +1986-10-20,238.839996,238.839996,234.779999,235.970001,109000000,235.970001,237.107498 +1986-10-21,236.029999,236.490005,234.949997,235.880005,110000000,235.880005,235.8375015 +1986-10-22,235.889999,236.639999,235.820007,236.259995,114000000,236.259995,236.1525 +1986-10-23,236.279999,239.759995,236.259995,239.279999,150900000,239.279999,237.894997 +1986-10-24,239.300003,239.649994,238.25,238.259995,137500000,238.259995,238.864998 +1986-10-27,238.220001,238.770004,236.720001,238.770004,133200000,238.770004,238.1200025 +1986-10-28,238.809998,240.580002,238.770004,239.259995,145900000,239.259995,239.35499975 +1986-10-29,239.229996,241,238.979996,240.940002,164400000,240.940002,240.0374985 +1986-10-30,240.970001,244.080002,240.940002,243.710007,194200000,243.710007,242.425003 +1986-10-31,243.699997,244.509995,242.949997,243.979996,147200000,243.979996,243.78499625 +1986-11-03,243.970001,245.800003,243.929993,245.800003,138200000,245.800003,244.875 +1986-11-04,245.800003,246.429993,244.419998,246.199997,163200000,246.199997,245.71249775 +1986-11-05,246.089996,247.050003,245.210007,246.580002,183200000,246.580002,246.232502 +1986-11-06,246.539993,246.899994,244.300003,245.869995,165300000,245.869995,245.90249625 +1986-11-07,245.850006,246.130005,244.919998,245.770004,142300000,245.770004,245.66750325 +1986-11-10,245.75,246.220001,244.679993,246.130005,120200000,246.130005,245.69499975 +1986-11-11,246.149994,247.100006,246.119995,247.080002,118500000,247.080002,246.61249925 +1986-11-12,247.059998,247.669998,245.679993,246.639999,162200000,246.639999,246.762497 +1986-11-13,246.630005,246.660004,242.979996,243.020004,164000000,243.020004,244.82250225 +1986-11-14,243.009995,244.509995,241.960007,244.5,172100000,244.5,243.49499925 +1986-11-17,244.5,244.800003,242.289993,243.210007,133300000,243.210007,243.70000075 +1986-11-18,243.199997,243.229996,236.649994,236.779999,185300000,236.779999,239.9649965 +1986-11-19,236.770004,237.940002,235.509995,237.660004,183300000,237.660004,236.97000125 +1986-11-20,237.660004,242.050003,237.660004,242.050003,158100000,242.050003,239.8550035 +1986-11-21,242.029999,246.380005,241.970001,245.860001,200700000,245.860001,244.0600015 +1986-11-24,245.860001,248,245.210007,247.449997,150800000,247.449997,246.63000125 +1986-11-25,247.440002,248.179993,246.300003,248.169998,154600000,248.169998,247.522499 +1986-11-26,248.139999,248.899994,247.729996,248.770004,152000000,248.770004,248.38499825 +1986-11-28,248.820007,249.220001,248.070007,249.220001,93530000,249.220001,248.832504 +1986-12-01,249.220001,249.220001,245.720001,249.050003,133800000,249.050003,248.3025015 +1986-12-02,249.059998,254,249.050003,254,230400000,254,251.52750025 +1986-12-03,254,254.869995,253.240005,253.850006,200100000,253.850006,253.9900015 +1986-12-04,253.850006,254.419998,252.880005,253.039993,156900000,253.039993,253.5475005 +1986-12-05,253.050003,253.889999,250.710007,251.169998,139800000,251.169998,252.20500175 +1986-12-08,251.160004,252.360001,248.820007,251.160004,159000000,251.160004,250.875004 +1986-12-09,251.160004,251.270004,249.25,249.279999,128700000,249.279999,250.24000175 +1986-12-10,249.279999,251.529999,248.940002,250.960007,139700000,250.960007,250.17750175 +1986-12-11,250.970001,250.979996,247.149994,248.169998,136000000,248.169998,249.31749725 +1986-12-12,248.169998,248.309998,247.020004,247.350006,126600000,247.350006,247.7125015 +1986-12-15,247.309998,248.229996,244.919998,248.210007,148200000,248.210007,247.16749975 +1986-12-16,248.210007,250.039993,247.399994,250.039993,157000000,250.039993,248.92249675 +1986-12-17,250.009995,250.039993,247.190002,247.559998,148800000,247.559998,248.699997 +1986-12-18,247.559998,247.809998,246.449997,246.779999,155400000,246.779999,247.149998 +1986-12-19,246.789993,249.960007,245.889999,249.729996,244700000,249.729996,248.09249875 +1986-12-22,249.729996,249.729996,247.449997,248.75,157600000,248.75,248.91499725 +1986-12-23,248.75,248.75,245.850006,246.339996,188700000,246.339996,247.4225005 +1986-12-24,246.339996,247.220001,246.020004,246.75,95410000,246.75,246.58250025 +1986-12-26,246.75,247.089996,246.729996,246.919998,48860000,246.919998,246.8724975 +1986-12-29,246.899994,246.919998,244.309998,244.669998,99800000,244.669998,245.699997 +1986-12-30,244.660004,244.669998,243.039993,243.369995,126200000,243.369995,243.9349975 +1986-12-31,243.369995,244.029999,241.279999,242.169998,139200000,242.169998,242.71249775 +1987-01-02,242.169998,246.449997,242.169998,246.449997,91880000,246.449997,244.3099975 +1987-01-05,246.449997,252.570007,246.449997,252.190002,181900000,252.190002,249.41500075 +1987-01-06,252.199997,253.990005,252.139999,252.779999,189300000,252.779999,252.7775 +1987-01-07,252.779999,255.720001,252.649994,255.330002,190900000,255.330002,254.119999 +1987-01-08,255.360001,257.279999,254.970001,257.279999,194500000,257.279999,256.2225 +1987-01-09,257.26001,259.200012,256.109985,258.730011,193000000,258.730011,257.8250045 +1987-01-12,258.720001,261.359985,257.920013,260.299988,184200000,260.299988,259.57499675 +1987-01-13,260.299988,260.450012,259.209991,259.950012,170900000,259.950012,259.97750075 +1987-01-14,259.950012,262.720001,259.619995,262.640015,214200000,262.640015,261.23250575 +1987-01-15,262.649994,266.679993,262.640015,265.48999,253100000,265.48999,264.364998 +1987-01-16,265.459991,267.23999,264.309998,266.279999,218400000,266.279999,265.8224945 +1987-01-19,266.26001,269.339996,264,269.339996,162800000,269.339996,267.2350005 +1987-01-20,269.339996,271.029999,267.649994,269.040009,224800000,269.040009,269.2649995 +1987-01-21,269.040009,270.869995,267.350006,267.839996,184200000,267.839996,268.7750015 +1987-01-22,267.839996,274.049988,267.320007,273.910004,188700000,273.910004,270.77999875 +1987-01-23,273.910004,280.959991,268.410004,270.100006,302400000,270.100006,273.34500125 +1987-01-26,270.100006,270.399994,267.730011,269.609985,138900000,269.609985,269.459999 +1987-01-27,269.609985,274.309998,269.609985,273.75,192300000,273.75,271.819992 +1987-01-28,273.75,275.709991,273.029999,275.399994,195800000,275.399994,274.472496 +1987-01-29,275.399994,276.850006,272.540009,274.23999,205300000,274.23999,274.75749975 +1987-01-30,274.23999,274.23999,271.380005,274.079987,163400000,274.079987,273.484993 +1987-02-02,274.079987,277.350006,273.160004,276.450012,177400000,276.450012,275.26000225 +1987-02-03,276.450012,277.829987,275.839996,275.98999,198100000,275.98999,276.52749625 +1987-02-04,275.98999,279.649994,275.350006,279.640015,222400000,279.640015,277.65750125 +1987-02-05,279.640015,282.26001,278.660004,281.160004,256700000,281.160004,280.43000825 +1987-02-06,281.160004,281.790009,279.869995,280.040009,184100000,280.040009,280.71500425 +1987-02-09,280.040009,280.040009,277.23999,278.160004,143300000,278.160004,278.870003 +1987-02-10,278.160004,278.160004,273.48999,275.070007,168300000,275.070007,276.22000125 +1987-02-11,275.070007,277.709991,274.709991,277.540009,172400000,277.540009,276.2574995 +1987-02-12,277.540009,278.040009,273.890015,275.619995,200400000,275.619995,276.272507 +1987-02-13,275.619995,280.910004,275.01001,279.700012,184400000,279.700012,277.81000525 +1987-02-17,279.700012,285.48999,279.700012,285.48999,187800000,285.48999,282.595001 +1987-02-18,285.48999,287.549988,282.970001,285.420013,218200000,285.420013,285.357498 +1987-02-19,285.420013,286.23999,283.839996,285.570007,181500000,285.570007,285.2675015 +1987-02-20,285.570007,285.980011,284.309998,285.480011,175800000,285.480011,285.33500675 +1987-02-23,285.480011,285.5,279.369995,282.380005,170500000,282.380005,283.18250275 +1987-02-24,282.380005,283.329987,281.450012,282.880005,151300000,282.880005,282.51000225 +1987-02-25,282.880005,285.350006,282.140015,284,184100000,284,283.5925065 +1987-02-26,284,284.399994,280.730011,282.959991,165800000,282.959991,283.022499 +1987-02-27,282.959991,284.549988,282.769989,284.200012,142800000,284.200012,283.619995 +1987-03-02,284.170013,284.829987,282.299988,283,156700000,283,283.574997 +1987-03-03,283,284.190002,282.920013,284.119995,149200000,284.119995,283.5575025 +1987-03-04,284.119995,288.619995,284.119995,288.619995,198400000,288.619995,286.369995 +1987-03-05,288.619995,291.23999,288.600006,290.519989,205400000,290.519989,289.744995 +1987-03-06,290.519989,290.670013,288.769989,290.660004,181600000,290.660004,290.15499875 +1987-03-09,290.660004,290.660004,287.119995,288.299988,165400000,288.299988,289.18499775 +1987-03-10,288.299988,290.869995,287.890015,290.859985,174800000,290.859985,289.47999575 +1987-03-11,290.869995,292.51001,289.329987,290.309998,186900000,290.309998,290.7549975 +1987-03-12,290.329987,291.910004,289.660004,291.220001,174500000,291.220001,290.779999 +1987-03-13,291.220001,291.790009,289.880005,289.890015,150900000,289.890015,290.6950075 +1987-03-16,289.880005,289.890015,286.640015,288.230011,134900000,288.230011,288.6600115 +1987-03-17,288.089996,292.470001,287.959991,292.470001,177300000,292.470001,290.24749725 +1987-03-18,292.48999,294.579987,290.869995,292.779999,198100000,292.779999,292.67999275 +1987-03-19,292.730011,294.459991,292.26001,294.079987,166100000,294.079987,293.38249975 +1987-03-20,294.079987,298.170013,294.079987,298.170013,234000000,298.170013,296.125 +1987-03-23,298.160004,301.170013,297.5,301.160004,189100000,301.160004,299.49750525 +1987-03-24,301.170013,301.920013,300.140015,301.640015,189900000,301.640015,301.217514 +1987-03-25,301.519989,301.850006,299.359985,300.380005,171300000,300.380005,300.77749625 +1987-03-26,300.390015,302.720001,300.380005,300.929993,196000000,300.929993,301.1050035 +1987-03-27,300.959991,301.410004,296.059998,296.130005,184400000,296.130005,298.6399995 +1987-03-30,296.100006,296.130005,286.690002,289.200012,208400000,289.200012,292.03000625 +1987-03-31,289.209991,291.869995,289.070007,291.700012,171800000,291.700012,290.46250125 +1987-04-01,291.589996,292.380005,288.339996,292.380005,182600000,292.380005,291.1725005 +1987-04-02,292.410004,294.470001,292.019989,293.630005,183000000,293.630005,293.13249975 +1987-04-03,293.640015,301.299988,292.299988,300.410004,213400000,300.410004,296.91249875 +1987-04-06,300.459991,302.209991,300.410004,301.950012,173700000,301.950012,301.2574995 +1987-04-07,301.940002,303.649994,296.670013,296.690002,186400000,296.690002,299.73750275 +1987-04-08,296.720001,299.200012,295.179993,297.26001,179800000,297.26001,297.090004 +1987-04-09,297.25,297.709991,291.5,292.859985,180300000,292.859985,294.829994 +1987-04-10,292.820007,293.73999,290.940002,292.48999,169500000,292.48999,292.49749725 +1987-04-13,292.480011,293.359985,285.619995,285.619995,181000000,285.619995,289.2699965 +1987-04-14,285.609985,285.619995,275.670013,279.160004,266500000,279.160004,281.51499925 +1987-04-15,279.170013,285.140015,279.160004,284.440002,198200000,284.440002,281.9775085 +1987-04-16,284.450012,289.570007,284.440002,286.910004,189600000,286.910004,286.34250625 +1987-04-20,286.910004,288.359985,284.549988,286.089996,139100000,286.089996,286.47749325 +1987-04-21,285.880005,293.070007,282.890015,293.070007,191300000,293.070007,288.7275085 +1987-04-22,293.049988,293.459991,286.980011,287.190002,185900000,287.190002,290.169998 +1987-04-23,287.190002,289.119995,284.279999,286.820007,173900000,286.820007,286.85250075 +1987-04-24,286.809998,286.820007,281.179993,281.519989,178000000,281.519989,284.08249675 +1987-04-27,281.519989,284.450012,276.220001,281.829987,222700000,281.829987,281.00499725 +1987-04-28,281.829987,285.950012,281.829987,282.51001,180100000,282.51001,283.029999 +1987-04-29,282.579987,286.420013,282.579987,284.570007,173600000,284.570007,284.0374985 +1987-04-30,284.579987,290.079987,284.570007,288.359985,183100000,288.359985,286.8974915 +1987-05-01,286.98999,289.709991,286.519989,288.029999,160100000,288.029999,287.81249225 +1987-05-04,288.019989,289.98999,286.390015,289.359985,140600000,289.359985,288.43999475 +1987-05-05,289.359985,295.399994,289.339996,295.339996,192300000,295.339996,292.35999275 +1987-05-06,295.350006,296.190002,293.600006,295.470001,196600000,295.470001,295.15250375 +1987-05-07,295.450012,296.799988,294.070007,294.709991,215200000,294.709991,295.2574995 +1987-05-08,294.730011,296.179993,291.730011,293.369995,161900000,293.369995,294.0025025 +1987-05-11,293.369995,298.690002,291.549988,291.570007,203700000,291.570007,293.794998 +1987-05-12,291.570007,293.299988,290.179993,293.299988,155300000,293.299988,292.087494 +1987-05-13,293.309998,294.540009,290.73999,293.980011,171000000,293.980011,293.142502 +1987-05-14,293.980011,295.100006,292.950012,294.23999,152000000,294.23999,294.06750475 +1987-05-15,294.230011,294.23999,287.109985,287.429993,180800000,287.429993,290.75249475 +1987-05-18,287.429993,287.429993,282.570007,286.649994,174200000,286.649994,286.01999675 +1987-05-19,286.660004,287.390015,278.829987,279.619995,175400000,279.619995,283.12500025 +1987-05-20,279.619995,280.890015,277.01001,278.209991,206800000,278.209991,278.93250275 +1987-05-21,278.230011,282.309998,278.209991,280.170013,164800000,280.170013,279.73000325 +1987-05-22,280.170013,283.329987,280.170013,282.160004,135800000,282.160004,281.45750425 +1987-05-26,282.160004,289.109985,282.160004,289.109985,152500000,289.109985,285.6349945 +1987-05-27,289.070007,290.779999,288.190002,288.730011,171400000,288.730011,289.19250475 +1987-05-28,288.730011,291.5,286.329987,290.76001,153800000,290.76001,289.330002 +1987-05-29,290.769989,292.869995,289.700012,290.100006,153500000,290.100006,290.8600005 +1987-06-01,290.119995,291.959991,289.230011,289.829987,149300000,289.829987,290.284996 +1987-06-02,289.820007,290.940002,286.929993,288.459991,153400000,288.459991,289.03749825 +1987-06-03,288.559998,293.470001,288.559998,293.470001,164200000,293.470001,291.0149995 +1987-06-04,293.459991,295.089996,292.76001,295.089996,140300000,295.089996,294.09999825 +1987-06-05,295.109985,295.109985,292.799988,293.450012,129100000,293.450012,294.1174925 +1987-06-08,293.459991,297.029999,291.549988,296.720001,136400000,296.720001,294.68999475 +1987-06-09,296.720001,297.589996,295.899994,297.279999,164200000,297.279999,296.8724975 +1987-06-10,297.279999,300.809998,295.660004,297.470001,197400000,297.470001,297.8050005 +1987-06-11,297.5,298.940002,297.470001,298.730011,138900000,298.730011,298.1600035 +1987-06-12,298.769989,302.26001,298.730011,301.619995,175100000,301.619995,300.34500125 +1987-06-15,301.619995,304.109985,301.619995,303.140015,156900000,303.140015,302.6224975 +1987-06-16,303.119995,304.859985,302.600006,304.76001,157800000,304.76001,303.834999 +1987-06-17,304.769989,305.73999,304.029999,304.809998,184700000,304.809998,304.837494 +1987-06-18,304.779999,306.130005,303.380005,305.690002,168600000,305.690002,304.99500275 +1987-06-19,305.709991,306.970001,305.549988,306.970001,220500000,306.970001,306.29999525 +1987-06-22,306.980011,310.200012,306.970001,309.649994,178200000,309.649994,308.4500045 +1987-06-23,309.660004,310.269989,307.480011,308.429993,194200000,308.429993,308.95999925 +1987-06-24,308.440002,308.910004,306.320007,306.859985,153800000,306.859985,307.6324995 +1987-06-25,306.869995,309.440002,306.859985,308.959991,173500000,308.959991,308.03249325 +1987-06-26,308.940002,308.959991,306.359985,307.160004,150500000,307.160004,307.8549955 +1987-06-29,307.149994,308.149994,306.75,307.899994,142500000,307.899994,307.4874955 +1987-06-30,307.890015,308,303.01001,304,165500000,304,305.72500625 +1987-07-01,303.98999,304,302.529999,302.940002,157000000,302.940002,303.36499775 +1987-07-02,302.959991,306.339996,302.940002,305.630005,154900000,305.630005,304.4674985 +1987-07-06,305.640015,306.75,304.230011,304.920013,155000000,304.920013,305.38500975 +1987-07-07,304.910004,308.630005,304.730011,307.399994,200700000,307.399994,306.4175035 +1987-07-08,307.410004,308.480011,306.01001,308.290009,207500000,308.290009,307.5475085 +1987-07-09,308.299988,309.559998,307.420013,307.519989,195400000,307.519989,308.199997 +1987-07-10,307.549988,308.399994,306.959991,308.369995,172100000,308.369995,307.819992 +1987-07-13,308.410004,308.410004,305.48999,307.630005,152500000,307.630005,307.48500075 +1987-07-14,307.670013,310.690002,307.459991,310.679993,185900000,310.679993,309.12499975 +1987-07-15,310.670013,312.079987,309.070007,310.420013,202300000,310.420013,310.560005 +1987-07-16,311,312.829987,310.420013,312.700012,210900000,312.700012,311.737503 +1987-07-17,312.709991,314.589996,312.380005,314.589996,210000000,314.589996,313.567497 +1987-07-20,314.559998,314.589996,311.23999,311.390015,168100000,311.390015,312.94499975 +1987-07-21,311.359985,312.410004,307.51001,308.549988,186600000,308.549988,309.95749675 +1987-07-22,308.559998,309.119995,307.220001,308.470001,174700000,308.470001,308.34249875 +1987-07-23,308.5,309.630005,306.100006,307.809998,163700000,307.809998,308.01000225 +1987-07-24,307.820007,309.279999,307.779999,309.269989,158400000,309.269989,308.5374985 +1987-07-27,309.299988,310.700012,308.609985,310.649994,152000000,310.649994,309.81499475 +1987-07-28,310.649994,312.329987,310.279999,312.329987,172600000,312.329987,311.39749175 +1987-07-29,312.339996,315.649994,311.730011,315.649994,196200000,315.649994,313.84249875 +1987-07-30,315.690002,318.529999,315.649994,318.049988,208000000,318.049988,316.97999575 +1987-07-31,318.049988,318.850006,317.559998,318.660004,181900000,318.660004,318.279999 +1987-08-03,318.619995,320.26001,316.519989,317.570007,207800000,317.570007,318.24250025 +1987-08-04,317.589996,318.25,314.51001,316.230011,166500000,316.230011,316.64500425 +1987-08-05,316.25,319.73999,316.230011,318.450012,192700000,318.450012,317.66750325 +1987-08-06,318.48999,322.089996,317.5,322.089996,192000000,322.089996,320.0424955 +1987-08-07,322.100006,324.149994,321.820007,323,212700000,323,322.76750175 +1987-08-10,322.980011,328,322.950012,328,187200000,328,325.48250575 +1987-08-11,328.019989,333.399994,328,333.329987,278100000,333.329987,330.6874925 +1987-08-12,333.320007,334.570007,331.059998,332.390015,235800000,332.390015,332.83500675 +1987-08-13,332.380005,335.519989,332.380005,334.649994,217100000,334.649994,333.73249825 +1987-08-14,334.630005,336.079987,332.630005,333.98999,196100000,333.98999,334.33249675 +1987-08-17,333.980011,335.429993,332.880005,334.109985,166100000,334.109985,334.0999985 +1987-08-18,334.100006,334.109985,326.429993,329.25,198400000,329.25,330.972496 +1987-08-19,329.26001,329.890015,326.540009,329.829987,180900000,329.829987,328.88000525 +1987-08-20,331.48999,335.190002,329.829987,334.839996,196600000,334.839996,332.83749375 +1987-08-21,334.850006,336.369995,334.299988,335.899994,189600000,335.899994,335.35499575 +1987-08-24,335.890015,335.899994,331.920013,333.329987,149400000,333.329987,334.26000225 +1987-08-25,333.369995,337.890015,333.329987,336.769989,213500000,336.769989,335.3399965 +1987-08-26,336.769989,337.390015,334.459991,334.570007,196200000,334.570007,335.7975005 +1987-08-27,334.559998,334.570007,331.100006,331.380005,163600000,331.380005,332.902504 +1987-08-28,331.369995,331.380005,327.029999,327.040009,156300000,327.040009,329.205002 +1987-08-31,327.029999,330.089996,326.98999,329.799988,165800000,329.799988,328.47749325 +1987-09-01,329.809998,332.179993,322.829987,323.399994,193500000,323.399994,327.054993 +1987-09-02,323.399994,324.529999,318.76001,321.679993,199900000,321.679993,322.092499 +1987-09-03,321.470001,324.290009,317.390015,320.209991,165200000,320.209991,320.840004 +1987-09-04,320.209991,322.029999,316.529999,316.700012,129100000,316.700012,318.86750025 +1987-09-08,316.679993,316.700012,308.559998,313.559998,242900000,313.559998,313.87500025 +1987-09-09,313.600006,315.410004,312.290009,313.920013,164900000,313.920013,313.805008 +1987-09-10,313.920013,317.589996,313.920013,317.130005,179800000,317.130005,315.64000675 +1987-09-11,317.140015,322.450012,317.130005,321.980011,178000000,321.980011,319.67501075 +1987-09-14,322.019989,323.809998,320.399994,323.079987,154400000,323.079987,322.327492 +1987-09-15,323.070007,323.079987,317.630005,317.73999,136200000,317.73999,320.37999725 +1987-09-16,317.75,319.5,314.609985,314.859985,195700000,314.859985,316.6799925 +1987-09-17,314.940002,316.079987,313.450012,314.929993,150700000,314.929993,314.8499985 +1987-09-18,314.980011,316.98999,314.859985,314.859985,188100000,314.859985,315.42249275 +1987-09-21,314.920013,317.660004,310.119995,310.540009,170100000,310.540009,313.31000525 +1987-09-22,310.540009,319.51001,308.690002,319.5,209500000,319.5,314.56000525 +1987-09-23,319.48999,321.829987,319.119995,321.190002,220300000,321.190002,320.4074935 +1987-09-24,321.089996,322.01001,319.119995,319.720001,162200000,319.720001,320.4850005 +1987-09-25,319.720001,320.549988,318.100006,320.160004,138000000,320.160004,319.63249975 +1987-09-28,320.160004,325.329987,320.160004,323.200012,188100000,323.200012,322.21250175 +1987-09-29,323.200012,324.630005,320.269989,321.690002,173500000,321.690002,322.447502 +1987-09-30,321.690002,322.529999,320.160004,321.829987,183100000,321.829987,321.552498 +1987-10-01,321.829987,327.339996,321.829987,327.329987,193200000,327.329987,324.58248925 +1987-10-02,327.329987,328.940002,327.220001,328.070007,189100000,328.070007,327.88999925 +1987-10-05,328.070007,328.570007,326.089996,328.079987,159700000,328.079987,327.70249925 +1987-10-06,328.079987,328.079987,319.170013,319.220001,175600000,319.220001,323.637497 +1987-10-07,319.220001,319.390015,315.779999,318.540009,186300000,318.540009,318.232506 +1987-10-08,318.540009,319.339996,312.019989,314.160004,198700000,314.160004,316.0149995 +1987-10-09,314.160004,315.040009,310.970001,311.070007,158300000,311.070007,312.81000525 +1987-10-12,311.070007,311.070007,306.76001,309.390015,141900000,309.390015,309.57250975 +1987-10-13,309.390015,314.529999,309.390015,314.519989,172900000,314.519989,311.9575045 +1987-10-14,314.519989,314.519989,304.779999,305.230011,207400000,305.230011,309.762497 +1987-10-15,305.209991,305.230011,298.070007,298.079987,263200000,298.079987,301.647499 +1987-10-16,298.079987,298.920013,281.519989,282.700012,338500000,282.700012,290.30500025 +1987-10-19,282.700012,282.700012,224.830002,224.839996,604300000,224.839996,253.7675055 +1987-10-20,225.059998,245.619995,216.460007,236.830002,608100000,236.830002,230.9925005 +1987-10-21,236.830002,259.269989,236.830002,258.380005,449600000,258.380005,247.8274995 +1987-10-22,258.23999,258.380005,242.990005,248.25,392200000,248.25,251.965 +1987-10-23,248.289993,250.699997,242.759995,248.220001,245600000,248.220001,247.4924965 +1987-10-26,248.199997,248.220001,227.259995,227.669998,308800000,227.669998,237.83749775 +1987-10-27,227.669998,237.809998,227.669998,233.190002,260200000,233.190002,231.584999 +1987-10-28,233.190002,238.580002,226.259995,233.279999,279400000,233.279999,232.8274995 +1987-10-29,233.309998,246.690002,233.279999,244.770004,258100000,244.770004,239.51250075 +1987-10-30,244.770004,254.039993,244.770004,251.789993,303400000,251.789993,248.8424985 +1987-11-02,251.729996,255.75,249.149994,255.75,176000000,255.75,253.0949975 +1987-11-03,255.75,255.75,242.779999,250.820007,227800000,250.820007,251.2750015 +1987-11-04,250.809998,251,246.339996,248.960007,202500000,248.960007,249.27750025 +1987-11-05,248.929993,256.089996,247.720001,254.479996,226000000,254.479996,251.8049965 +1987-11-06,254.490005,257.209991,249.679993,250.410004,228290000,250.410004,252.94749825 +1987-11-09,250.410004,250.410004,243.009995,243.169998,160690000,243.169998,246.75000025 +1987-11-10,243.139999,243.169998,237.639999,239,184310000,239,240.737499 +1987-11-11,239.009995,243.860001,239,241.899994,147850000,241.899994,240.9424975 +1987-11-12,241.929993,249.899994,241.899994,248.520004,206280000,248.520004,245.56249625 +1987-11-13,248.539993,249.419998,245.639999,245.639999,174920000,245.639999,247.30999725 +1987-11-16,245.690002,249.539993,244.979996,246.759995,164340000,246.759995,246.7424965 +1987-11-17,246.729996,246.759995,240.809998,243.039993,148240000,243.039993,244.3349955 +1987-11-18,243.089996,245.550003,240.669998,245.550003,158270000,245.550003,243.715 +1987-11-19,245.539993,245.550003,239.699997,240.050003,157140000,240.050003,242.709999 +1987-11-20,240.039993,242.009995,235.889999,242,189170000,242,239.98499675 +1987-11-23,242,242.990005,240.5,242.990005,143160000,242.990005,242.1200025 +1987-11-24,242.979996,247.899994,242.979996,246.389999,199520000,246.389999,245.06249625 +1987-11-25,246.419998,246.539993,244.080002,244.100006,139780000,244.100006,245.28499975 +1987-11-27,244.110001,244.119995,240.339996,240.339996,86360000,240.339996,242.227497 +1987-11-30,240.270004,240.339996,225.75,230.300003,268910000,230.300003,234.16500075 +1987-12-01,230.320007,234.020004,230.300003,232,149870000,232,231.6600035 +1987-12-02,232.009995,234.559998,230.309998,233.449997,148890000,233.449997,232.582497 +1987-12-03,233.460007,233.899994,225.210007,225.210007,204160000,225.210007,229.44500375 +1987-12-04,225.199997,225.770004,221.240005,223.919998,184800000,223.919998,224.032501 +1987-12-07,223.979996,228.770004,223.919998,228.759995,146660000,228.759995,226.35749825 +1987-12-08,228.770004,234.919998,228.690002,234.910004,227310000,234.910004,231.822502 +1987-12-09,234.910004,240.089996,233.830002,238.889999,231430000,238.889999,236.93000025 +1987-12-10,238.889999,240.050003,233.399994,233.570007,188960000,233.570007,236.47750075 +1987-12-11,233.600006,235.479996,233.350006,235.320007,151680000,235.320007,234.43750375 +1987-12-14,235.300003,242.339996,235.039993,242.190002,187680000,242.190002,238.7174985 +1987-12-15,242.190002,245.589996,241.309998,242.809998,214970000,242.809998,242.9749985 +1987-12-16,242.809998,248.110001,242.800003,248.080002,193820000,248.080002,245.450001 +1987-12-17,248.080002,248.600006,242.960007,242.979996,191780000,242.979996,245.65500275 +1987-12-18,243.009995,249.179993,243.009995,249.160004,276220000,249.160004,246.08999675 +1987-12-21,249.139999,250.25,248.300003,249.539993,161790000,249.539993,249.30749875 +1987-12-22,249.559998,249.970001,247.009995,249.949997,192650000,249.949997,249.12249775 +1987-12-23,249.960007,253.350006,249.949997,253.160004,203110000,253.160004,251.6050035 +1987-12-24,253.130005,253.160004,251.679993,252.029999,108800000,252.029999,252.50000025 +1987-12-28,252.009995,252.020004,244.190002,245.570007,131220000,245.570007,248.447502 +1987-12-29,245.580002,245.880005,244.279999,244.589996,111580000,244.589996,245.0825005 +1987-12-30,244.630005,248.059998,244.589996,247.860001,149230000,247.860001,246.285 +1987-12-31,247.839996,247.860001,245.220001,247.080002,170140000,247.080002,247 +1988-01-04,247.100006,256.440002,247.080002,255.940002,181810000,255.940002,251.640003 +1988-01-05,255.949997,261.779999,255.949997,258.630005,209520000,258.630005,258.0774995 +1988-01-06,258.640015,259.790009,257.179993,258.890015,169730000,258.890015,258.625008 +1988-01-07,258.869995,261.320007,256.179993,261.070007,175360000,261.070007,259.3600005 +1988-01-08,261.049988,261.070007,242.949997,243.399994,197300000,243.399994,252.1174965 +1988-01-11,243.380005,247.509995,241.070007,247.490005,158980000,247.490005,244.862503 +1988-01-12,247.440002,247.490005,240.460007,245.419998,165730000,245.419998,245.202503 +1988-01-13,245.410004,249.25,241.410004,245.809998,154020000,245.809998,245.4700015 +1988-01-14,245.830002,247,243.970001,245.880005,140570000,245.880005,245.670002 +1988-01-15,246.020004,253.649994,245.880005,252.050003,197940000,252.050003,249.4000015 +1988-01-18,252.050003,252.860001,249.979996,251.880005,135100000,251.880005,251.69250125 +1988-01-19,251.839996,253.330002,248.75,249.320007,153550000,249.320007,250.81000125 +1988-01-20,249.309998,249.320007,241.139999,242.630005,181660000,242.630005,245.60000225 +1988-01-21,242.649994,244.25,240.169998,243.139999,158080000,243.139999,242.55249775 +1988-01-22,243.139999,246.5,243.139999,246.5,147050000,246.5,244.8199995 +1988-01-25,246.529999,252.869995,246.5,252.169998,275250000,252.169998,249.517498 +1988-01-26,252.130005,252.169998,249.100006,249.570007,138380000,249.570007,250.742504 +1988-01-27,249.580002,253.020004,248.5,249.380005,176360000,249.380005,250.12000275 +1988-01-28,249.389999,253.660004,249.380005,253.289993,166430000,253.289993,251.43000025 +1988-01-29,253.309998,257.070007,252.699997,257.070007,211880000,257.070007,255.03750225 +1988-02-01,257.049988,258.269989,254.929993,255.039993,210660000,255.039993,256.32249075 +1988-02-02,255.050003,256.079987,252.800003,255.570007,164920000,255.570007,254.875 +1988-02-03,255.559998,256.980011,250.559998,252.210007,237270000,252.210007,253.8275035 +1988-02-04,252.199997,253.029999,250.339996,252.210007,186490000,252.210007,251.94499975 +1988-02-05,252.220001,253.850006,250.899994,250.960007,161310000,250.960007,251.982502 +1988-02-08,250.949997,250.960007,247.820007,249.100006,168850000,249.100006,249.70750425 +1988-02-09,249.110001,251.720001,248.660004,251.720001,162350000,251.720001,250.30250175 +1988-02-10,251.740005,256.920013,251.720001,256.660004,187980000,256.660004,254.26000575 +1988-02-11,256.630005,257.769989,255.119995,255.949997,200760000,255.949997,256.3674965 +1988-02-12,255.949997,258.859985,255.850006,257.630005,177190000,257.630005,257.07249825 +1988-02-16,257.609985,259.839996,256.570007,259.829987,135380000,259.829987,258.46249375 +1988-02-17,259.940002,261.470001,257.829987,259.209991,176830000,259.209991,259.61249525 +1988-02-18,258.820007,259.600006,256.899994,257.910004,151430000,257.910004,258.30750275 +1988-02-19,257.899994,261.609985,257.619995,261.609985,180300000,261.609985,259.68498975 +1988-02-22,261.600006,266.059998,260.880005,265.640015,178930000,265.640015,263.545006 +1988-02-23,265.619995,266.119995,263.109985,265.019989,192260000,265.019989,264.967491 +1988-02-24,265.01001,266.25,263.869995,264.429993,212730000,264.429993,264.8899995 +1988-02-25,264.390015,267.75,261.049988,261.579987,213490000,261.579987,263.6924975 +1988-02-26,261.559998,263,261.380005,262.459991,158060000,262.459991,262.0999985 +1988-02-29,262.459991,267.820007,262.459991,267.820007,236050000,267.820007,265.139999 +1988-03-01,267.820007,267.950012,265.390015,267.220001,199990000,267.220001,267.09500875 +1988-03-02,267.230011,268.75,267,267.980011,199630000,267.980011,267.7400055 +1988-03-03,267.980011,268.399994,266.820007,267.880005,203310000,267.880005,267.77000425 +1988-03-04,267.869995,268.399994,264.720001,267.299988,201410000,267.299988,267.0724945 +1988-03-07,267.279999,267.690002,265.940002,267.380005,152980000,267.380005,267.072502 +1988-03-08,267.380005,270.059998,267.380005,269.429993,237680000,269.429993,268.56250025 +1988-03-09,269.459991,270.76001,268.649994,269.059998,210900000,269.059998,269.48249825 +1988-03-10,269.070007,269.350006,263.799988,263.839996,197260000,263.839996,266.51499925 +1988-03-11,263.850006,264.940002,261.269989,264.940002,200020000,264.940002,263.74999975 +1988-03-14,264.929993,266.549988,264.519989,266.369995,131890000,266.369995,265.59249125 +1988-03-15,266.339996,266.410004,264.920013,266.130005,133170000,266.130005,265.9500045 +1988-03-16,266.109985,268.679993,264.809998,268.649994,153590000,268.649994,267.0624925 +1988-03-17,268.660004,271.220001,268.649994,271.220001,211920000,271.220001,269.9375 +1988-03-18,271.220001,272.640015,269.76001,271.119995,245750000,271.119995,271.18500525 +1988-03-21,271.100006,271.119995,267.420013,268.73999,128830000,268.73999,269.595001 +1988-03-22,268.730011,269.609985,267.899994,268.839996,142000000,268.839996,268.7699965 +1988-03-23,268.809998,269.790009,268.01001,268.910004,167370000,268.910004,268.88000525 +1988-03-24,268.910004,268.910004,262.480011,263.350006,184910000,263.350006,265.91250625 +1988-03-25,263.339996,263.440002,258.119995,258.51001,163170000,258.51001,260.85250075 +1988-03-28,258.5,258.51001,256.070007,258.059998,142820000,258.059998,257.78500375 +1988-03-29,258.109985,260.859985,258.059998,260.070007,152690000,260.070007,259.27499375 +1988-03-30,260.059998,261.589996,257.920013,258.070007,151810000,258.070007,259.4100035 +1988-03-31,258.029999,259.029999,256.160004,258.890015,139870000,258.890015,258.02750425 +1988-04-04,258.890015,259.059998,255.679993,256.089996,182240000,256.089996,257.4300005 +1988-04-05,256.100006,258.519989,256.029999,258.51001,135290000,258.51001,257.290001 +1988-04-06,258.519989,265.5,258.220001,265.48999,189760000,265.48999,261.932495 +1988-04-07,265.51001,267.320007,265.220001,266.160004,177840000,266.160004,266.0525055 +1988-04-08,266.149994,270.220001,266.109985,269.429993,169300000,269.429993,267.97749325 +1988-04-11,269.429993,270.410004,268.609985,270.160004,146370000,270.160004,269.6524965 +1988-04-12,269.880005,272.049988,269.660004,271.369995,146400000,271.369995,270.739998 +1988-04-13,271.329987,271.700012,269.230011,271.579987,185120000,271.579987,270.95999925 +1988-04-14,271.549988,271.570007,259.369995,259.75,211810000,259.75,265.5599975 +1988-04-15,259.73999,260.390015,255.970001,259.769989,234160000,259.769989,258.96749875 +1988-04-18,259.75,259.809998,258.029999,259.209991,144650000,259.209991,259.199997 +1988-04-19,259.23999,262.380005,257.910004,257.920013,161910000,257.920013,259.362503 +1988-04-20,257.910004,258.540009,256.119995,256.130005,147590000,256.130005,257.17500325 +1988-04-21,256.149994,260.440002,254.710007,256.420013,168440000,256.420013,256.930004 +1988-04-22,256.450012,261.160004,256.420013,260.140015,152520000,260.140015,258.542511 +1988-04-25,260.149994,263.290009,260.140015,262.51001,156950000,262.51001,261.522507 +1988-04-26,262.450012,265.059998,262.179993,263.929993,152300000,263.929993,263.404999 +1988-04-27,263.940002,265.089996,263.450012,263.799988,133810000,263.799988,264.0699995 +1988-04-28,263.790009,263.799988,262.220001,262.609985,128680000,262.609985,263.10499575 +1988-04-29,262.589996,262.609985,259.970001,261.329987,135620000,261.329987,261.62499225 +1988-05-02,261.359985,261.559998,259.98999,261.559998,136470000,261.559998,261.11749275 +1988-05-03,261.549988,263.700012,261.549988,263,176920000,263,262.449997 +1988-05-04,263.049988,263.230011,260.309998,260.320007,141320000,260.320007,261.727501 +1988-05-05,260.299988,260.320007,258.130005,258.790009,171840000,258.790009,259.38500225 +1988-05-06,258.799988,260.309998,257.029999,257.480011,129080000,257.480011,258.404999 +1988-05-09,257.470001,258.220001,255.449997,256.540009,166320000,256.540009,256.920002 +1988-05-10,256.529999,258.299988,255.929993,257.619995,131200000,257.619995,257.09499375 +1988-05-11,257.600006,257.619995,252.320007,253.309998,176720000,253.309998,255.2125015 +1988-05-12,253.320007,254.869995,253.309998,253.850006,143880000,253.850006,253.8375015 +1988-05-13,253.880005,256.829987,253.850006,256.779999,147240000,256.779999,255.33499925 +1988-05-16,256.75,258.709991,256.279999,258.709991,155010000,258.709991,257.61249525 +1988-05-17,258.720001,260.200012,255.350006,255.389999,133850000,255.389999,257.4150045 +1988-05-18,255.399994,255.669998,250.729996,251.350006,209420000,251.350006,253.2874985 +1988-05-19,251.360001,252.570007,248.850006,252.570007,165160000,252.570007,251.33750525 +1988-05-20,252.610001,253.699997,251.789993,253.020004,120600000,253.020004,252.77999875 +1988-05-23,253,253.020004,249.820007,250.830002,102640000,250.830002,251.66750325 +1988-05-24,250.839996,253.509995,250.830002,253.509995,139930000,253.509995,252.172497 +1988-05-25,253.520004,255.339996,253.509995,253.759995,138310000,253.759995,254.0324975 +1988-05-26,253.75,254.979996,253.520004,254.630005,164260000,254.630005,254.22000125 +1988-05-27,254.619995,254.630005,252.740005,253.419998,133590000,253.419998,253.85250075 +1988-05-31,253.440002,262.160004,253.419998,262.160004,247610000,262.160004,257.795002 +1988-06-01,262.160004,267.429993,262.100006,266.690002,234560000,266.690002,264.59500125 +1988-06-02,266.649994,266.709991,264.119995,265.329987,193540000,265.329987,265.70249175 +1988-06-03,265.339996,267.109985,264.420013,266.450012,189600000,266.450012,265.8300015 +1988-06-06,266.459991,267.049988,264.970001,267.049988,152460000,267.049988,266.382492 +1988-06-07,267.019989,267.279999,264.5,265.170013,168710000,265.170013,265.99250025 +1988-06-08,265.320007,272.01001,265.170013,271.519989,310030000,271.519989,268.50500475 +1988-06-09,271.5,272.290009,270.190002,270.200012,235160000,270.200012,271.04500575 +1988-06-10,270.220001,273.209991,270.200012,271.26001,155710000,271.26001,271.2225035 +1988-06-13,271.279999,271.940002,270.529999,271.429993,125310000,271.429993,271.29499825 +1988-06-14,271.579987,276.140015,271.440002,274.299988,227150000,274.299988,273.364998 +1988-06-15,274.290009,274.450012,272.75,274.450012,150260000,274.450012,273.98500825 +1988-06-16,274.440002,274.450012,268.76001,269.769989,161550000,269.769989,271.85500325 +1988-06-17,269.790009,270.769989,268.089996,270.679993,343920000,270.679993,269.83249675 +1988-06-20,270.670013,270.679993,268.589996,268.940002,116750000,268.940002,269.720001 +1988-06-21,268.950012,271.670013,267.519989,271.670013,155060000,271.670013,269.95250675 +1988-06-22,271.690002,276.880005,271.670013,275.660004,217510000,275.660004,273.975006 +1988-06-23,275.619995,275.890015,274.26001,274.820007,185770000,274.820007,275.14750675 +1988-06-24,274.809998,275.190002,273.529999,273.779999,179880000,273.779999,274.3274995 +1988-06-27,273.779999,273.790009,268.850006,269.059998,264410000,269.059998,271.370003 +1988-06-28,269.070007,272.799988,269.059998,272.309998,152370000,272.309998,270.80999775 +1988-06-29,272.320007,273.01001,269.48999,270.980011,159590000,270.980011,271.4500045 +1988-06-30,271,273.51001,270.970001,273.5,227410000,273.5,272.24500275 +1988-07-01,273.5,273.799988,270.779999,271.779999,238330000,271.779999,272.4649965 +1988-07-05,271.779999,275.809998,270.51001,275.809998,171790000,275.809998,273.47750125 +1988-07-06,275.799988,276.359985,269.920013,272.019989,189630000,272.019989,273.52499375 +1988-07-07,272,272.049988,269.309998,271.779999,156100000,271.779999,271.28499625 +1988-07-08,271.76001,272.309998,269.859985,270.019989,136070000,270.019989,270.9874955 +1988-07-11,270.029999,271.640015,270.019989,270.549988,123300000,270.549988,270.55999775 +1988-07-12,270.540009,270.700012,266.959991,267.850006,161650000,267.850006,269.0125045 +1988-07-13,267.869995,269.459991,266.119995,269.320007,218930000,269.320007,268.192497 +1988-07-14,269.329987,270.690002,268.579987,270.26001,172410000,270.26001,269.7149965 +1988-07-15,270.230011,272.059998,269.529999,272.049988,199710000,272.049988,270.967499 +1988-07-18,271.98999,272.049988,268.660004,270.51001,156210000,270.51001,270.802498 +1988-07-19,270.48999,271.209991,267.01001,268.470001,144110000,268.470001,269.294998 +1988-07-20,268.519989,270.23999,268.470001,270,151990000,270,269.307495 +1988-07-21,269.98999,270,266.660004,266.660004,149460000,266.660004,268.3274995 +1988-07-22,266.649994,266.660004,263.290009,263.5,148880000,263.5,265.02500175 +1988-07-25,263.48999,265.170013,263.029999,264.679993,215140000,264.679993,264.09249875 +1988-07-26,264.700012,266.089996,264.320007,265.190002,121960000,265.190002,265.07500425 +1988-07-27,265.179993,265.829987,262.480011,262.5,135890000,262.5,263.99749775 +1988-07-28,262.519989,266.549988,262.5,266.019989,154570000,266.019989,264.3974915 +1988-07-29,266.040009,272.019989,266.019989,272.019989,192340000,272.019989,269.024994 +1988-08-01,272.029999,272.799988,271.209991,272.209991,138170000,272.209991,272.06249225 +1988-08-02,272.190002,273.679993,270.369995,272.059998,166660000,272.059998,272.074997 +1988-08-03,272.029999,273.420013,271.149994,272.980011,203590000,272.980011,272.39500425 +1988-08-04,273,274.200012,271.769989,271.929993,157240000,271.929993,272.7249985 +1988-08-05,271.700012,271.929993,270.079987,271.149994,113400000,271.149994,271.2149965 +1988-08-08,271.130005,272.470001,269.929993,269.980011,148800000,269.980011,270.8775025 +1988-08-09,270,270.200012,265.059998,266.48999,200710000,266.48999,267.9375 +1988-08-10,266.429993,266.48999,261.029999,261.899994,200950000,261.899994,263.962494 +1988-08-11,261.920013,262.769989,260.339996,262.75,173000000,262.75,261.9449995 +1988-08-12,262.700012,262.940002,261.369995,262.549988,176960000,262.549988,262.38999925 +1988-08-15,262.48999,262.549988,258.679993,258.690002,128560000,258.690002,260.60249325 +1988-08-16,258.679993,262.609985,257.5,260.559998,162790000,260.559998,259.837494 +1988-08-17,260.570007,261.839996,259.329987,260.769989,169500000,260.769989,260.62749475 +1988-08-18,260.76001,262.76001,260.75,261.029999,139820000,261.029999,261.32500475 +1988-08-19,261.049988,262.269989,260.230011,260.23999,122370000,260.23999,260.9474945 +1988-08-22,260.23999,260.709991,256.940002,256.980011,122250000,256.980011,258.7174985 +1988-08-23,256.98999,257.859985,256.529999,257.089996,119540000,257.089996,257.1174925 +1988-08-24,257.160004,261.130005,257.089996,261.130005,127800000,261.130005,259.1275025 +1988-08-25,261.100006,261.130005,257.559998,259.179993,127640000,259.179993,259.7425005 +1988-08-26,259.179993,260.149994,258.869995,259.679993,89240000,259.679993,259.46999375 +1988-08-29,259.679993,262.559998,259.679993,262.329987,99280000,262.329987,261.06249275 +1988-08-30,262.329987,263.179993,261.529999,262.51001,108720000,262.51001,262.38749725 +1988-08-31,262.51001,263.799988,261.209991,261.519989,130480000,261.519989,262.2599945 +1988-09-01,261.519989,261.519989,256.980011,258.350006,144090000,258.350006,259.59249875 +1988-09-02,258.350006,264.899994,258.350006,264.480011,159840000,264.480011,261.52000425 +1988-09-06,264.420013,265.940002,264.399994,265.589996,122250000,265.589996,265.08750125 +1988-09-07,265.619995,266.980011,264.929993,265.869995,139590000,265.869995,265.8499985 +1988-09-08,265.869995,266.540009,264.880005,265.880005,149380000,265.880005,265.7925035 +1988-09-09,265.880005,268.26001,263.660004,266.839996,141540000,266.839996,266.16000375 +1988-09-12,266.850006,267.640015,266.220001,266.470001,114880000,266.470001,266.79500575 +1988-09-13,266.450012,267.429993,265.220001,267.429993,162490000,267.429993,266.63249975 +1988-09-14,267.5,269.470001,267.410004,269.309998,177220000,269.309998,268.42250075 +1988-09-15,269.299988,269.779999,268.029999,268.130005,161210000,268.130005,268.80999775 +1988-09-16,268.130005,270.809998,267.329987,270.649994,211110000,270.649994,269.229996 +1988-09-19,270.640015,270.649994,267.410004,268.820007,135770000,268.820007,269.380005 +1988-09-20,268.829987,270.070007,268.5,269.730011,142220000,269.730011,269.28250125 +1988-09-21,269.76001,270.640015,269.480011,270.160004,127400000,270.160004,270.01001 +1988-09-22,270.190002,270.579987,268.26001,269.179993,150670000,269.179993,269.552498 +1988-09-23,269.160004,270.309998,268.279999,269.76001,145100000,269.76001,269.37750275 +1988-09-26,269.769989,269.799988,268.609985,268.880005,116420000,268.880005,269.26499175 +1988-09-27,268.890015,269.359985,268.01001,268.26001,113010000,268.26001,268.630005 +1988-09-28,268.220001,269.079987,267.769989,269.079987,113720000,269.079987,268.537491 +1988-09-29,269.089996,273.019989,269.079987,272.589996,155790000,272.589996,270.944992 +1988-09-30,272.549988,274.869995,271.660004,271.910004,175750000,271.910004,272.74749775 +1988-10-03,271.890015,271.910004,268.839996,271.380005,130380000,271.380005,271.005005 +1988-10-04,271.369995,271.790009,270.339996,270.619995,157760000,270.619995,271.02999875 +1988-10-05,270.630005,272.450012,270.079987,271.859985,175130000,271.859985,271.25499725 +1988-10-06,271.869995,272.390015,271.299988,272.390015,153570000,272.390015,271.98750325 +1988-10-07,272.380005,278.070007,272.369995,278.070007,216390000,278.070007,275.2225035 +1988-10-10,278.059998,278.690002,277.100006,278.23999,124660000,278.23999,278.022499 +1988-10-11,278.149994,278.23999,276.329987,277.929993,140900000,277.929993,277.662491 +1988-10-12,277.910004,277.929993,273.049988,273.980011,154840000,273.980011,275.717499 +1988-10-13,273.950012,275.829987,273.390015,275.220001,154530000,275.220001,274.59750375 +1988-10-14,275.269989,277.01001,274.079987,275.5,160240000,275.5,275.4649965 +1988-10-17,275.480011,276.649994,275.01001,276.410004,119290000,276.410004,275.88750475 +1988-10-18,276.429993,279.390015,276.410004,279.380005,162500000,279.380005,277.90250425 +1988-10-19,279.399994,280.529999,274.410004,276.970001,186350000,276.970001,277.8274995 +1988-10-20,276.970001,282.880005,276.929993,282.880005,189580000,282.880005,279.915001 +1988-10-21,282.880005,283.660004,281.160004,283.660004,195410000,283.660004,282.84000425 +1988-10-24,283.630005,283.950012,282.279999,282.279999,170590000,282.279999,283.03500375 +1988-10-25,282.279999,282.839996,281.869995,282.380005,155190000,282.380005,282.34249875 +1988-10-26,282.369995,282.519989,280.540009,281.380005,181550000,281.380005,281.7024995 +1988-10-27,281.350006,281.380005,276,277.279999,196540000,277.279999,279.0025025 +1988-10-28,277.290009,279.480011,277.279999,278.529999,146300000,278.529999,278.1450045 +1988-10-31,278.540009,279.390015,277.140015,278.970001,143460000,278.970001,278.51001 +1988-11-01,278.970001,279.570007,278.01001,279.059998,151250000,279.059998,278.902504 +1988-11-02,279.070007,279.450012,277.079987,279.059998,161300000,279.059998,278.665001 +1988-11-03,279.040009,280.369995,279.040009,279.200012,152980000,279.200012,279.41250625 +1988-11-04,279.109985,279.200012,276.309998,276.309998,143580000,276.309998,277.73249825 +1988-11-07,276.299988,276.309998,273.619995,273.929993,133870000,273.929993,275.0399935 +1988-11-08,273.950012,275.799988,273.929993,275.149994,141660000,275.149994,274.70749675 +1988-11-09,275.140015,275.149994,272.149994,273.329987,153140000,273.329987,273.9424975 +1988-11-10,273.320007,274.369995,272.980011,273.690002,128920000,273.690002,273.59000375 +1988-11-11,273.649994,273.690002,267.920013,267.920013,135500000,267.920013,270.7950055 +1988-11-14,267.929993,269.25,266.790009,267.720001,142900000,267.720001,267.92250075 +1988-11-15,267.730011,268.75,267.720001,268.339996,115170000,268.339996,268.135002 +1988-11-16,268.410004,268.410004,262.850006,263.820007,161710000,263.820007,265.87250525 +1988-11-17,264.609985,265.630005,263.450012,264.600006,141280000,264.600006,264.572502 +1988-11-18,264.600006,266.619995,264.600006,266.470001,119320000,266.470001,265.572502 +1988-11-21,266.350006,266.470001,263.410004,266.220001,120430000,266.220001,265.612503 +1988-11-22,266.190002,267.850006,265.420013,267.209991,127000000,267.209991,266.667503 +1988-11-23,267.220001,269.559998,267.209991,269,112010000,269,268.2474975 +1988-11-25,268.98999,269,266.470001,267.230011,72090000,267.230011,267.9225005 +1988-11-28,267.220001,268.980011,266.970001,268.640015,123480000,268.640015,267.952507 +1988-11-29,268.600006,271.309998,268.130005,270.910004,127420000,270.910004,269.73750325 +1988-11-30,270.910004,274.359985,270.899994,273.700012,157810000,273.700012,272.46749875 +1988-12-01,273.679993,273.700012,272.269989,272.48999,129380000,272.48999,273.034996 +1988-12-02,272.48999,272.48999,270.470001,271.809998,124610000,271.809998,271.81499475 +1988-12-05,274.929993,275.619995,271.809998,274.929993,144660000,274.929993,274.32249475 +1988-12-06,274.929993,277.890015,274.619995,277.589996,158340000,277.589996,276.25749975 +1988-12-07,277.589996,279.01001,277.339996,278.130005,148360000,278.130005,278.01750175 +1988-12-08,278.130005,278.130005,276.549988,276.589996,124150000,276.589996,277.3499985 +1988-12-09,276.570007,277.820007,276.339996,277.029999,133770000,277.029999,276.94000225 +1988-12-12,277.029999,278.820007,276.519989,276.519989,124160000,276.519989,277.222496 +1988-12-13,276.519989,276.519989,274.579987,276.309998,132340000,276.309998,275.98249075 +1988-12-14,276.309998,276.309998,274.579987,275.309998,132350000,275.309998,275.62749525 +1988-12-15,275.320007,275.619995,274.01001,274.279999,136820000,274.279999,274.80750275 +1988-12-16,274.279999,276.290009,274.279999,276.290009,196480000,276.290009,275.285004 +1988-12-19,276.290009,279.309998,275.609985,278.910004,162250000,278.910004,277.529999 +1988-12-20,278.910004,280.450012,277.470001,277.470001,161090000,277.470001,278.5750045 +1988-12-21,277.470001,277.829987,276.299988,277.380005,147250000,277.380005,277.24499525 +1988-12-22,277.380005,277.890015,276.859985,276.869995,150510000,276.869995,277.25 +1988-12-23,276.869995,277.98999,276.869995,277.869995,81760000,277.869995,277.39999375 +1988-12-27,277.869995,278.089996,276.73999,276.829987,87490000,276.829987,277.382492 +1988-12-28,276.829987,277.549988,276.170013,277.079987,110630000,277.079987,276.90749375 +1988-12-29,277.079987,279.420013,277.079987,279.399994,131290000,279.399994,278.24499525 +1988-12-30,279.390015,279.779999,277.720001,277.720001,127210000,277.720001,278.652504 +1989-01-03,277.720001,277.720001,273.809998,275.309998,128500000,275.309998,276.1399995 +1989-01-04,275.309998,279.75,275.309998,279.429993,149700000,279.429993,277.44999725 +1989-01-05,279.429993,281.51001,279.429993,280.01001,174040000,280.01001,280.0950015 +1989-01-06,280.01001,282.059998,280.01001,280.670013,161330000,280.670013,280.68750775 +1989-01-09,280.670013,281.890015,280.320007,280.980011,163180000,280.980011,280.9650115 +1989-01-10,280.980011,281.579987,279.440002,280.380005,140420000,280.380005,280.59500125 +1989-01-11,280.380005,282.01001,280.209991,282.01001,148950000,282.01001,281.152504 +1989-01-12,282.01001,284.630005,282.01001,283.170013,183000000,283.170013,282.9550095 +1989-01-13,283.170013,284.119995,282.709991,283.869995,132320000,283.869995,283.4674985 +1989-01-16,283.869995,284.880005,283.630005,284.140015,117380000,284.140015,284.130005 +1989-01-17,284.140015,284.140015,283.059998,283.549988,143930000,283.549988,283.722504 +1989-01-18,283.549988,286.869995,282.649994,286.529999,187450000,286.529999,284.899994 +1989-01-19,286.529999,287.899994,286.140015,286.910004,192030000,286.910004,286.870003 +1989-01-20,286.899994,287.040009,285.75,286.630005,166120000,286.630005,286.580002 +1989-01-23,287.850006,287.980011,284.5,284.5,141640000,284.5,286.20750425 +1989-01-24,284.5,288.48999,284.5,288.48999,189620000,288.48999,286.494995 +1989-01-25,288.48999,289.149994,287.970001,289.140015,183610000,289.140015,288.6875 +1989-01-26,289.140015,292.619995,288.130005,291.690002,212250000,291.690002,290.39500425 +1989-01-27,291.690002,296.079987,291.690002,293.820007,254870000,293.820007,293.3199995 +1989-01-30,293.820007,295.130005,293.540009,294.98999,167830000,294.98999,294.37000275 +1989-01-31,294.98999,297.51001,293.570007,297.470001,194050000,297.470001,295.885002 +1989-02-01,297.470001,298.329987,296.220001,297.089996,215640000,297.089996,297.27749625 +1989-02-02,297.089996,297.920013,295.809998,296.839996,183430000,296.839996,296.91500075 +1989-02-03,296.839996,297.660004,296.149994,296.970001,172980000,296.970001,296.90499875 +1989-02-06,296.970001,296.98999,294.959991,296.040009,150980000,296.040009,296.23999775 +1989-02-07,296.040009,300.339996,295.779999,299.630005,217260000,299.630005,297.94750225 +1989-02-08,299.619995,300.570007,298.410004,298.649994,189420000,298.649994,299.3125 +1989-02-09,298.649994,298.790009,295.160004,296.059998,224220000,296.059998,297.16500125 +1989-02-10,296.059998,296.059998,291.959991,292.019989,173560000,292.019989,294.024994 +1989-02-13,292.019989,293.070007,290.880005,292.540009,143520000,292.540009,292.1275025 +1989-02-14,292.540009,294.369995,291.410004,291.809998,150610000,291.809998,292.5325015 +1989-02-15,291.809998,294.420013,291.48999,294.23999,154220000,294.23999,292.98999775 +1989-02-16,294.23999,295.149994,294.220001,294.809998,177450000,294.809998,294.60499575 +1989-02-17,294.809998,297.119995,294.690002,296.76001,159520000,296.76001,295.84500125 +1989-02-21,296.76001,297.040009,295.160004,295.980011,141950000,295.980011,296.2350085 +1989-02-22,295.980011,295.980011,290.76001,290.910004,163140000,290.910004,293.407509 +1989-02-23,290.910004,292.049988,289.829987,292.049988,150370000,292.049988,291.20999175 +1989-02-24,292.049988,292.049988,287.130005,287.130005,160680000,287.130005,289.5899965 +1989-02-27,287.130005,288.119995,286.26001,287.820007,139900000,287.820007,287.33250425 +1989-02-28,287.820007,289.420013,287.630005,288.859985,147430000,288.859985,288.4325025 +1989-03-01,288.859985,290.279999,286.459991,287.109985,177210000,287.109985,288.17749 +1989-03-02,287.109985,290.320007,287.109985,289.950012,161980000,289.950012,288.62249725 +1989-03-03,289.940002,291.179993,289.440002,291.179993,151790000,291.179993,290.4349975 +1989-03-06,291.200012,294.809998,291.179993,294.809998,168880000,294.809998,293.00000025 +1989-03-07,294.809998,295.160004,293.5,293.869995,172500000,293.869995,294.33499925 +1989-03-08,293.869995,295.619995,293.51001,294.079987,167620000,294.079987,294.26999675 +1989-03-09,294.079987,294.690002,293.850006,293.929993,143160000,293.929993,294.137497 +1989-03-10,293.929993,293.929993,291.600006,292.880005,146830000,292.880005,293.08499925 +1989-03-13,292.880005,296.179993,292.880005,295.320007,140460000,295.320007,294.3150025 +1989-03-14,295.320007,296.290009,294.630005,295.140015,139970000,295.140015,295.345009 +1989-03-15,295.140015,296.779999,295.140015,296.670013,167070000,296.670013,295.9325105 +1989-03-16,296.670013,299.98999,296.660004,299.440002,196040000,299.440002,298.19000225 +1989-03-17,299.440002,299.440002,291.079987,292.690002,242900000,292.690002,295.66249825 +1989-03-20,292.690002,292.690002,288.559998,289.920013,151260000,289.920013,290.96500375 +1989-03-21,289.920013,292.380005,289.920013,291.329987,142010000,291.329987,290.8875045 +1989-03-22,291.329987,291.459991,289.899994,290.48999,146570000,290.48999,290.7949905 +1989-03-23,290.48999,291.51001,288.559998,288.980011,153750000,288.980011,289.88500225 +1989-03-27,288.980011,290.570007,288.070007,290.570007,112960000,290.570007,289.547508 +1989-03-28,290.570007,292.320007,290.570007,291.589996,146420000,291.589996,291.26250425 +1989-03-29,291.589996,292.75,291.420013,292.350006,144240000,292.350006,292.02750375 +1989-03-30,292.350006,293.799988,291.5,292.519989,159950000,292.519989,292.54249575 +1989-03-31,292.519989,294.959991,292.519989,294.869995,170960000,294.869995,293.717491 +1989-04-03,294.869995,297.040009,294.619995,296.390015,164660000,296.390015,295.7300035 +1989-04-04,296.399994,296.399994,294.720001,295.309998,160680000,295.309998,295.70749675 +1989-04-05,295.309998,296.429993,295.279999,296.23999,165880000,296.23999,295.814995 +1989-04-06,296.220001,296.23999,294.519989,295.290009,146530000,295.290009,295.56749725 +1989-04-07,295.290009,297.619995,294.350006,297.160004,156950000,297.160004,296.1050035 +1989-04-10,297.160004,297.940002,296.850006,297.109985,123990000,297.109985,297.26499925 +1989-04-11,297.109985,298.869995,297.109985,298.48999,146830000,298.48999,297.89498875 +1989-04-12,298.48999,299.809998,298.48999,298.98999,165200000,298.98999,298.944992 +1989-04-13,298.98999,299,296.269989,296.399994,141590000,296.399994,297.66499325 +1989-04-14,296.399994,301.380005,296.399994,301.359985,169780000,301.359985,298.8849945 +1989-04-17,301.359985,302.01001,300.709991,301.720001,128540000,301.720001,301.44999675 +1989-04-18,301.720001,306.25,301.720001,306.019989,208650000,306.019989,303.92749775 +1989-04-19,306.019989,307.679993,305.359985,307.149994,191510000,307.149994,306.55249025 +1989-04-20,307.149994,307.959991,304.529999,306.190002,175970000,306.190002,306.4574965 +1989-04-21,306.190002,309.609985,306.190002,309.609985,187310000,309.609985,307.8999935 +1989-04-24,309.609985,309.609985,307.829987,308.690002,142100000,308.690002,308.93498975 +1989-04-25,308.690002,309.649994,306.73999,306.75,165430000,306.75,307.9574965 +1989-04-26,306.779999,307.299988,306.070007,306.929993,146090000,306.929993,306.76999675 +1989-04-27,306.929993,310.450012,306.929993,309.579987,191170000,309.579987,308.47249625 +1989-04-28,309.579987,309.649994,308.480011,309.640015,158390000,309.640015,309.33750175 +1989-05-01,309.640015,309.640015,307.399994,309.119995,138050000,309.119995,308.95000475 +1989-05-02,309.130005,310.450012,308.119995,308.119995,172560000,308.119995,308.95500175 +1989-05-03,308.119995,308.519989,307.109985,308.160004,171690000,308.160004,307.97749325 +1989-05-04,308.160004,308.399994,307.320007,307.769989,153130000,307.769989,307.9124985 +1989-05-05,307.769989,310.690002,306.980011,307.609985,180810000,307.609985,308.26249675 +1989-05-08,307.609985,307.609985,304.73999,306,135130000,306,306.48999 +1989-05-09,306,306.98999,304.059998,305.190002,150090000,305.190002,305.5599975 +1989-05-10,305.190002,306.25,304.850006,305.799988,146000000,305.799988,305.522499 +1989-05-11,305.799988,307.339996,305.799988,306.950012,151620000,306.950012,306.472496 +1989-05-12,306.950012,313.839996,306.950012,313.839996,221490000,313.839996,310.395004 +1989-05-15,313.839996,316.160004,313.839996,316.160004,179350000,316.160004,315 +1989-05-16,316.160004,316.160004,314.98999,315.279999,173100000,315.279999,315.64749925 +1989-05-17,315.279999,317.940002,315.109985,317.480011,191210000,317.480011,316.45249925 +1989-05-18,317.480011,318.519989,316.540009,317.970001,177480000,317.970001,317.6275025 +1989-05-19,317.970001,321.380005,317.970001,321.23999,242410000,321.23999,319.63999925 +1989-05-22,321.23999,323.059998,320.450012,321.980011,185010000,321.980011,321.68250275 +1989-05-23,321.980011,321.980011,318.200012,318.320007,187690000,318.320007,320.12001025 +1989-05-24,318.320007,319.140015,317.579987,319.140015,178600000,319.140015,318.545006 +1989-05-25,319.140015,319.600006,318.420013,319.170013,154470000,319.170013,319.08251175 +1989-05-26,319.170013,321.589996,319.140015,321.589996,143120000,321.589996,320.372505 +1989-05-30,321.589996,322.529999,317.829987,319.049988,151780000,319.049988,320.2499925 +1989-05-31,319.049988,321.299988,318.679993,320.519989,162530000,320.519989,319.8874895 +1989-06-01,320.51001,322.570007,320.01001,321.970001,223160000,321.970001,321.265007 +1989-06-02,321.970001,325.630005,321.970001,325.519989,229140000,325.519989,323.772499 +1989-06-05,325.519989,325.929993,322.019989,322.029999,163420000,322.029999,323.8749925 +1989-06-06,322.029999,324.480011,321.269989,324.23999,187570000,324.23999,323.00499725 +1989-06-07,324.23999,327.390015,324.23999,326.950012,213710000,326.950012,325.70500175 +1989-06-08,326.950012,327.369995,325.920013,326.75,212310000,326.75,326.747505 +1989-06-09,326.75,327.320007,325.160004,326.690002,173240000,326.690002,326.48000325 +1989-06-12,326.690002,326.690002,323.730011,326.23999,151460000,326.23999,325.83750125 +1989-06-13,326.23999,326.23999,322.959991,323.910004,164870000,323.910004,324.83749375 +1989-06-14,323.910004,324.890015,322.799988,323.829987,170540000,323.829987,323.8574985 +1989-06-15,323.829987,323.829987,319.209991,320.079987,179480000,320.079987,321.737488 +1989-06-16,319.959991,321.359985,318.690002,321.350006,244510000,321.350006,320.339996 +1989-06-19,321.350006,321.890015,320.399994,321.890015,130720000,321.890015,321.3825075 +1989-06-20,321.890015,322.779999,321.029999,321.25,167650000,321.25,321.73750325 +1989-06-21,321.25,321.869995,319.25,320.480011,168830000,320.480011,320.7125015 +1989-06-22,320.480011,322.339996,320.200012,322.320007,176510000,322.320007,321.3350065 +1989-06-23,322.320007,328,322.320007,328,198720000,328,325.1600035 +1989-06-26,328,328.149994,326.309998,326.600006,143600000,326.600006,327.2649995 +1989-06-27,326.600006,329.190002,326.589996,328.440002,171090000,328.440002,327.7050015 +1989-06-28,328.440002,328.440002,324.299988,325.809998,158470000,325.809998,326.7474975 +1989-06-29,325.809998,325.809998,319.540009,319.679993,167100000,319.679993,322.7099995 +1989-06-30,319.670013,319.970001,314.380005,317.980011,170490000,317.980011,318.0000075 +1989-07-03,317.980011,319.269989,317.269989,319.230011,68870000,319.230011,318.4375 +1989-07-05,319.230011,321.220001,317.26001,320.640015,127710000,320.640015,319.58750925 +1989-07-06,320.640015,321.549988,320.450012,321.549988,140450000,321.549988,321.04750075 +1989-07-07,321.549988,325.869995,321.079987,324.910004,166430000,324.910004,323.3524935 +1989-07-10,324.929993,327.070007,324.910004,327.070007,131870000,327.070007,325.99500275 +1989-07-11,327.070007,330.420013,327.070007,328.779999,171590000,328.779999,328.3350065 +1989-07-12,328.779999,330.390015,327.920013,329.809998,160550000,329.809998,329.22500625 +1989-07-13,329.809998,330.369995,329.079987,329.950012,153820000,329.950012,329.802498 +1989-07-14,329.959991,331.890015,327.130005,331.839996,183480000,331.839996,330.20500175 +1989-07-17,331.779999,333.019989,331.019989,332.440002,131960000,332.440002,332.06499475 +1989-07-18,332.420013,332.440002,330.75,331.350006,152350000,331.350006,331.74000525 +1989-07-19,331.369995,335.730011,331.350006,335.730011,215740000,335.730011,333.54500575 +1989-07-20,335.73999,337.399994,333.220001,333.51001,204590000,333.51001,334.96749875 +1989-07-21,333.5,335.910004,332.459991,335.899994,174880000,335.899994,334.44249725 +1989-07-24,335.899994,335.899994,333.440002,333.670013,136260000,333.670013,334.72750075 +1989-07-25,333.670013,336.290009,332.600006,333.880005,179270000,333.880005,334.11000825 +1989-07-26,333.880005,338.049988,333.190002,338.049988,188270000,338.049988,335.79249575 +1989-07-27,338.049988,342,338.049988,341.98999,213680000,341.98999,340.0224915 +1989-07-28,341.940002,342.959991,341.299988,342.149994,180610000,342.149994,342.08749375 +1989-07-31,342.130005,346.079987,342.019989,346.079987,166650000,346.079987,344.077492 +1989-08-01,346.079987,347.98999,342.929993,343.75,225280000,343.75,345.1874925 +1989-08-02,343.75,344.339996,342.470001,344.339996,181760000,344.339996,343.72499825 +1989-08-03,344.339996,345.220001,343.809998,344.73999,168690000,344.73999,344.52749625 +1989-08-04,344.73999,345.420013,342.600006,343.920013,169750000,343.920013,344.1700055 +1989-08-07,343.920013,349.420013,343.910004,349.410004,197580000,349.410004,346.6650085 +1989-08-08,349.410004,349.839996,348.279999,349.350006,200340000,349.350006,349.22000125 +1989-08-09,349.299988,351,346.859985,346.940002,209900000,346.940002,348.52499375 +1989-08-10,346.940002,349.779999,345.309998,348.25,198660000,348.25,347.56999975 +1989-08-11,348.279999,351.179993,344.01001,344.73999,197550000,344.73999,347.052498 +1989-08-14,344.709991,345.440002,341.959991,343.059998,142010000,343.059998,343.7924955 +1989-08-15,343.059998,345.029999,343.049988,344.709991,148770000,344.709991,343.962494 +1989-08-16,344.709991,346.369995,344.709991,345.660004,150060000,345.660004,345.36249525 +1989-08-17,345.660004,346.390015,342.970001,344.450012,157560000,344.450012,344.867508 +1989-08-18,344.450012,346.029999,343.890015,346.029999,145810000,346.029999,345.10000625 +1989-08-21,346.029999,346.25,340.549988,340.670013,136800000,340.670013,343.375 +1989-08-22,340.670013,341.25,339,341.190002,141930000,341.190002,340.52750375 +1989-08-23,341.190002,344.799988,341.190002,344.700012,159640000,344.700012,342.970001 +1989-08-24,344.700012,351.519989,344.700012,351.519989,225520000,351.519989,348.1100005 +1989-08-25,351.519989,352.730011,350.089996,350.519989,165930000,350.519989,351.21499625 +1989-08-28,350.519989,352.089996,349.079987,352.089996,131180000,352.089996,350.944992 +1989-08-29,352.089996,352.119995,348.859985,349.839996,175210000,349.839996,350.727493 +1989-08-30,349.839996,352.269989,348.660004,350.649994,174350000,350.649994,350.35499575 +1989-08-31,350.649994,351.450012,350.209991,351.450012,144820000,351.450012,350.94000225 +1989-09-01,351.450012,353.899994,350.880005,353.730011,133300000,353.730011,352.4900055 +1989-09-05,353.730011,354.130005,351.820007,352.559998,145180000,352.559998,353.06000525 +1989-09-06,352.559998,352.559998,347.980011,349.23999,161800000,349.23999,350.58499925 +1989-09-07,349.23999,350.309998,348.149994,348.350006,160160000,348.350006,349.012497 +1989-09-08,348.350006,349.179993,345.73999,348.76001,154090000,348.76001,348.00749975 +1989-09-11,348.76001,348.76001,345.910004,347.660004,126020000,347.660004,347.772507 +1989-09-12,347.660004,349.459991,347.5,348.700012,142140000,348.700012,348.33000175 +1989-09-13,348.700012,350.100006,345.459991,345.459991,175330000,345.459991,347.43 +1989-09-14,345.459991,345.609985,342.549988,343.160004,149250000,343.160004,344.194992 +1989-09-15,343.160004,345.059998,341.369995,345.059998,234860000,345.059998,343.66249875 +1989-09-18,345.059998,346.839996,344.600006,346.730011,136940000,346.730011,345.80750275 +1989-09-19,346.730011,348.170013,346.440002,346.549988,141610000,346.549988,346.9725035 +1989-09-20,346.549988,347.269989,346.179993,346.470001,136640000,346.470001,346.61749275 +1989-09-21,346.470001,348.459991,344.959991,345.700012,146930000,345.700012,346.39749875 +1989-09-22,345.700012,347.570007,345.690002,347.049988,133350000,347.049988,346.50250225 +1989-09-25,347.049988,347.049988,343.700012,344.230011,121130000,344.230011,345.50749975 +1989-09-26,344.230011,347.019989,344.130005,344.329987,158350000,344.329987,344.927498 +1989-09-27,344.329987,345.470001,342.850006,345.100006,158400000,345.100006,344.4375 +1989-09-28,345.100006,348.609985,345.100006,348.600006,164240000,348.600006,346.85250075 +1989-09-29,348.600006,350.309998,348.119995,349.149994,155300000,349.149994,349.04499825 +1989-10-02,349.149994,350.98999,348.350006,350.869995,127410000,350.869995,349.83999625 +1989-10-03,350.869995,354.730011,350.850006,354.709991,182550000,354.709991,352.79000075 +1989-10-04,354.709991,357.48999,354.709991,356.940002,194590000,356.940002,355.9624935 +1989-10-05,356.940002,357.630005,356.279999,356.970001,177890000,356.970001,356.95500175 +1989-10-06,356.970001,359.049988,356.970001,358.779999,172520000,358.779999,357.94249725 +1989-10-09,358.76001,359.859985,358.059998,359.799988,86810000,359.799988,359.11999525 +1989-10-10,359.799988,360.440002,358.109985,359.130005,147560000,359.130005,359.369995 +1989-10-11,359.130005,359.130005,356.079987,356.98999,164070000,356.98999,357.83249675 +1989-10-12,356.98999,356.98999,354.910004,355.390015,160120000,355.390015,356.06999975 +1989-10-13,355.390015,355.529999,332.809998,333.649994,251170000,333.649994,344.3450015 +1989-10-16,333.649994,342.869995,327.119995,342.850006,416290000,342.850006,336.6224975 +1989-10-17,342.839996,342.850006,335.690002,341.160004,224070000,341.160004,340.635002 +1989-10-18,341.160004,343.390015,339.029999,341.76001,166900000,341.76001,341.335007 +1989-10-19,341.76001,348.820007,341.76001,347.130005,198120000,347.130005,344.867508 +1989-10-20,347.040009,347.570007,344.470001,347.160004,164830000,347.160004,346.56000525 +1989-10-23,347.109985,348.190002,344.220001,344.829987,135860000,344.829987,346.08749375 +1989-10-24,344.829987,344.829987,335.130005,343.700012,237960000,343.700012,342.12249775 +1989-10-25,343.700012,344.51001,341.959991,342.5,155650000,342.5,343.16750325 +1989-10-26,342.5,342.5,337.200012,337.929993,175240000,337.929993,340.03250125 +1989-10-27,337.929993,337.970001,333.26001,335.059998,170330000,335.059998,336.0550005 +1989-10-30,335.059998,337.040009,334.480011,335.070007,126630000,335.070007,335.41250625 +1989-10-31,335.079987,340.859985,335.070007,340.359985,176100000,340.359985,337.842491 +1989-11-01,340.359985,341.73999,339.790009,341.200012,154240000,341.200012,340.772499 +1989-11-02,341.200012,341.200012,336.609985,338.480011,152440000,338.480011,339.372505 +1989-11-03,338.480011,339.670013,337.369995,337.619995,131500000,337.619995,338.2850035 +1989-11-06,337.609985,337.619995,332.329987,332.609985,135480000,332.609985,335.042488 +1989-11-07,332.609985,334.820007,330.910004,334.809998,163000000,334.809998,333.2874985 +1989-11-08,334.809998,339.410004,334.809998,338.149994,170150000,338.149994,336.7949985 +1989-11-09,338.149994,338.730011,336.209991,336.570007,143390000,336.570007,337.41500075 +1989-11-10,336.570007,339.100006,336.570007,339.100006,131800000,339.100006,337.8350065 +1989-11-13,339.079987,340.51001,337.929993,339.549988,140750000,339.549988,339.2674945 +1989-11-14,339.549988,340.410004,337.059998,337.98999,143170000,337.98999,338.752495 +1989-11-15,338,340.540009,337.140015,340.540009,155130000,340.540009,339.05500825 +1989-11-16,340.540009,341.019989,338.929993,340.579987,148370000,340.579987,340.2674945 +1989-11-17,340.579987,342.23999,339.850006,341.609985,151020000,341.609985,341.069992 +1989-11-20,341.609985,341.899994,338.290009,339.350006,128170000,339.350006,340.2874985 +1989-11-21,339.350006,340.209991,337.529999,339.589996,147900000,339.589996,339.169998 +1989-11-22,339.589996,341.920013,339.589996,341.910004,145730000,341.910004,340.75250225 +1989-11-24,341.920013,344.23999,341.910004,343.970001,86290000,343.970001,343.010002 +1989-11-27,343.980011,346.23999,343.970001,345.609985,149390000,345.609985,344.94999675 +1989-11-28,345.609985,346.329987,344.410004,345.769989,153770000,345.769989,345.52999125 +1989-11-29,345.769989,345.769989,343.359985,343.600006,147270000,343.600006,344.62499225 +1989-11-30,343.600006,346.5,343.570007,345.98999,153200000,345.98999,344.91500075 +1989-12-01,346.01001,351.880005,345.98999,350.630005,199200000,350.630005,348.6275025 +1989-12-04,350.630005,351.51001,350.320007,351.410004,150360000,351.410004,350.9675065 +1989-12-05,351.410004,352.23999,349.579987,349.579987,154640000,349.579987,350.702492 +1989-12-06,349.579987,349.940002,347.910004,348.549988,145850000,348.549988,348.99499525 +1989-12-07,348.549988,349.839996,346,347.589996,161980000,347.589996,347.994995 +1989-12-08,347.600006,349.600006,347.589996,348.690002,144910000,348.690002,348.3700025 +1989-12-11,348.679993,348.73999,346.390015,348.559998,147130000,348.559998,348.092499 +1989-12-12,348.559998,352.209991,348.410004,351.730011,176820000,351.730011,350.227501 +1989-12-13,351.700012,354.100006,351.649994,352.75,184660000,352.75,352.550003 +1989-12-14,352.73999,352.75,350.079987,350.929993,178700000,350.929993,351.6249925 +1989-12-15,350.970001,351.859985,346.079987,350.140015,240390000,350.140015,349.762497 +1989-12-18,350.140015,350.880005,342.190002,343.690002,184750000,343.690002,346.725006 +1989-12-19,343.690002,343.73999,339.630005,342.459991,186060000,342.459991,342.379997 +1989-12-20,342.5,343.700012,341.790009,342.839996,176520000,342.839996,342.70750425 +1989-12-21,342.839996,345.029999,342.839996,344.779999,175150000,344.779999,343.8724975 +1989-12-22,344.779999,347.529999,344.76001,347.420013,120980000,347.420013,346.12250525 +1989-12-26,347.420013,347.869995,346.529999,346.809998,77610000,346.809998,347.15750125 +1989-12-27,346.839996,349.119995,346.809998,348.809998,133740000,348.809998,347.89499675 +1989-12-28,348.799988,350.679993,348.76001,350.670013,128030000,350.670013,349.727501 +1989-12-29,350.679993,353.410004,350.670013,353.399994,145940000,353.399994,352.040001 +1990-01-02,353.399994,359.690002,351.980011,359.690002,162070000,359.690002,356.19000225 +1990-01-03,359.690002,360.589996,357.890015,358.76001,192330000,358.76001,359.23250575 +1990-01-04,358.76001,358.76001,352.890015,355.670013,177000000,355.670013,356.520012 +1990-01-05,355.670013,355.670013,351.350006,352.200012,158530000,352.200012,353.722511 +1990-01-08,352.200012,354.23999,350.540009,353.790009,140110000,353.790009,352.692505 +1990-01-09,353.829987,354.170013,349.609985,349.619995,155210000,349.619995,351.807495 +1990-01-10,349.619995,349.619995,344.320007,347.309998,175990000,347.309998,347.71749875 +1990-01-11,347.309998,350.140015,347.309998,348.529999,154390000,348.529999,348.3225025 +1990-01-12,348.529999,348.529999,339.48999,339.929993,183880000,339.929993,344.11999525 +1990-01-15,339.929993,339.940002,336.570007,337,140590000,337,338.3600005 +1990-01-16,337,340.75,333.369995,340.75,186070000,340.75,337.96749875 +1990-01-17,340.769989,342.01001,336.26001,337.399994,170470000,337.399994,339.11000075 +1990-01-18,337.399994,338.380005,333.980011,338.190002,178590000,338.190002,336.987503 +1990-01-19,338.190002,340.480011,338.190002,339.149994,185590000,339.149994,339.00250225 +1990-01-22,339.140015,339.959991,330.279999,330.380005,148380000,330.380005,334.9400025 +1990-01-23,330.380005,332.76001,328.670013,331.609985,179300000,331.609985,330.85500325 +1990-01-24,331.609985,331.709991,324.170013,330.26001,207830000,330.26001,329.43749975 +1990-01-25,330.26001,332.329987,325.329987,326.079987,172270000,326.079987,328.49999275 +1990-01-26,326.089996,328.579987,321.440002,325.799988,198190000,325.799988,325.47749325 +1990-01-29,325.799988,327.309998,321.790009,325.200012,150770000,325.200012,325.02500175 +1990-01-30,325.200012,325.730011,319.829987,322.980011,186030000,322.980011,323.43500525 +1990-01-31,322.980011,329.079987,322.980011,329.079987,189660000,329.079987,326.029999 +1990-02-01,329.079987,329.859985,327.76001,328.790009,154580000,328.790009,328.87249775 +1990-02-02,328.790009,332.100006,328.089996,330.920013,164400000,330.920013,329.975006 +1990-02-05,330.920013,332.160004,330.450012,331.850006,130950000,331.850006,331.34500875 +1990-02-06,331.850006,331.859985,328.200012,329.660004,134070000,329.660004,330.39250175 +1990-02-07,329.660004,333.76001,326.549988,333.75,186710000,333.75,330.9300005 +1990-02-08,333.75,336.089996,332,332.959991,176240000,332.959991,333.69999675 +1990-02-09,333.019989,334.600006,332.410004,333.619995,146910000,333.619995,333.4124985 +1990-02-12,333.619995,333.619995,329.970001,330.079987,118390000,330.079987,331.8224945 +1990-02-13,330.079987,331.609985,327.920013,331.019989,144490000,331.019989,330.1574935 +1990-02-14,331.019989,333.200012,330.640015,332.01001,138530000,332.01001,331.7175065 +1990-02-15,332.01001,335.209991,331.609985,334.890015,174620000,334.890015,333.43000025 +1990-02-16,334.890015,335.640015,332.420013,332.720001,166840000,332.720001,333.917511 +1990-02-20,332.720001,332.720001,326.26001,327.98999,147300000,327.98999,329.9225005 +1990-02-21,327.910004,328.170013,324.470001,327.670013,159240000,327.670013,327.05500775 +1990-02-22,327.670013,330.980011,325.700012,325.700012,184320000,325.700012,327.512512 +1990-02-23,325.700012,326.149994,322.100006,324.149994,148490000,324.149994,324.5250015 +1990-02-26,324.160004,328.670013,323.980011,328.670013,148900000,328.670013,326.37001025 +1990-02-27,328.679993,331.940002,328.470001,330.26001,152590000,330.26001,329.8375015 +1990-02-28,330.26001,333.480011,330.160004,331.890015,184400000,331.890015,331.44751 +1990-03-01,331.890015,334.399994,331.079987,332.73999,157930000,332.73999,332.5274965 +1990-03-02,332.73999,335.540009,332.720001,335.540009,164330000,335.540009,334.13500225 +1990-03-05,335.540009,336.380005,333.48999,333.73999,140110000,333.73999,334.7874985 +1990-03-06,333.73999,337.929993,333.570007,337.929993,143640000,337.929993,335.79249575 +1990-03-07,337.929993,338.839996,336.329987,336.950012,163580000,336.950012,337.512497 +1990-03-08,336.950012,340.660004,336.950012,340.269989,170900000,340.269989,338.70750425 +1990-03-09,340.119995,340.269989,336.839996,337.929993,150410000,337.929993,338.78999325 +1990-03-12,337.929993,339.079987,336.140015,338.670013,114790000,338.670013,337.955002 +1990-03-13,338.670013,338.670013,335.359985,336,145440000,336,337.17500275 +1990-03-14,336,337.630005,334.929993,336.869995,145060000,336.869995,336.35749825 +1990-03-15,336.869995,338.910004,336.869995,338.070007,144410000,338.070007,337.68000025 +1990-03-16,338.070007,341.910004,338.070007,341.910004,222520000,341.910004,339.9900055 +1990-03-19,341.910004,343.76001,339.119995,343.529999,142300000,343.529999,342.080002 +1990-03-20,343.529999,344.48999,340.869995,341.570007,177320000,341.570007,342.61499775 +1990-03-21,341.570007,342.339996,339.559998,339.73999,130990000,339.73999,340.80249775 +1990-03-22,339.73999,339.769989,333.619995,335.690002,175930000,335.690002,337.204994 +1990-03-23,335.690002,337.579987,335.690002,337.220001,132070000,337.220001,336.544998 +1990-03-26,337.220001,339.73999,337.220001,337.630005,116110000,337.630005,337.95249925 +1990-03-27,337.630005,341.5,337.029999,341.5,131610000,341.5,339.415001 +1990-03-28,341.5,342.579987,340.600006,342,142300000,342,341.66999825 +1990-03-29,342,342.070007,339.769989,340.790009,132190000,340.790009,341.15750125 +1990-03-30,340.790009,341.410004,338.209991,339.940002,139340000,339.940002,340.0875015 +1990-04-02,339.940002,339.940002,336.329987,338.700012,124360000,338.700012,338.72750075 +1990-04-03,338.700012,343.76001,338.700012,343.640015,154310000,343.640015,341.20001225 +1990-04-04,343.640015,344.119995,340.399994,341.089996,159530000,341.089996,342.3125 +1990-04-05,341.089996,342.850006,340.630005,340.730011,144170000,340.730011,341.3250045 +1990-04-06,340.730011,341.730011,338.940002,340.079987,137490000,340.079987,340.37000275 +1990-04-09,340.079987,341.829987,339.880005,341.369995,114970000,341.369995,340.7899935 +1990-04-10,341.369995,342.410004,340.619995,342.070007,136020000,342.070007,341.61750025 +1990-04-11,342.070007,343,341.26001,341.920013,141080000,341.920013,342.0625075 +1990-04-12,341.920013,344.790009,341.910004,344.339996,142470000,344.339996,343.2400055 +1990-04-16,344.339996,347.299988,344.100006,344.73999,142810000,344.73999,345.119995 +1990-04-17,344.73999,345.190002,342.059998,344.679993,127990000,344.679993,344.16749575 +1990-04-18,344.679993,345.329987,340.109985,340.720001,147130000,340.720001,342.7099915 +1990-04-19,340.720001,340.720001,337.589996,338.089996,152930000,338.089996,339.2799985 +1990-04-20,338.089996,338.519989,333.410004,335.119995,174260000,335.119995,336.284996 +1990-04-23,335.119995,335.119995,330.089996,331.049988,136150000,331.049988,332.8449935 +1990-04-24,331.049988,332.970001,329.709991,330.359985,137360000,330.359985,331.02249125 +1990-04-25,330.359985,332.73999,330.359985,332.029999,133480000,332.029999,331.37248975 +1990-04-26,332.029999,333.76001,330.670013,332.920013,141330000,332.920013,332.34500875 +1990-04-27,332.920013,333.570007,328.709991,329.109985,130630000,329.109985,331.077499 +1990-04-30,329.109985,331.309998,327.76001,330.799988,122750000,330.799988,329.74499525 +1990-05-01,330.799988,332.829987,330.799988,332.25,149020000,332.25,331.66999075 +1990-05-02,332.25,334.480011,332.149994,334.480011,141610000,334.480011,333.340004 +1990-05-03,334.480011,337.019989,334.470001,335.570007,145560000,335.570007,335.385002 +1990-05-04,335.579987,338.459991,335.170013,338.390015,140550000,338.390015,336.9000015 +1990-05-07,338.390015,341.070007,338.109985,340.529999,132760000,340.529999,339.5250015 +1990-05-08,340.529999,342.029999,340.170013,342.01001,144230000,342.01001,341.18500525 +1990-05-09,342.01001,343.079987,340.899994,342.859985,152220000,342.859985,342.212494 +1990-05-10,342.869995,344.980011,342.769989,343.820007,158460000,343.820007,343.6100005 +1990-05-11,343.820007,352.309998,343.820007,352,234040000,352,347.987503 +1990-05-14,352,358.410004,351.950012,354.75,225410000,354.75,354.277504 +1990-05-15,354.75,355.089996,352.839996,354.279999,165730000,354.279999,354.23999775 +1990-05-16,354.269989,354.679993,351.950012,354,159810000,354,353.7249985 +1990-05-17,354,356.920013,354,354.470001,164770000,354.470001,354.8475035 +1990-05-18,354.470001,354.640015,352.519989,354.640015,162520000,354.640015,354.067505 +1990-05-21,354.640015,359.070007,353.779999,358,166280000,358,356.37250525 +1990-05-22,358,360.5,356.089996,358.429993,203350000,358.429993,358.25499725 +1990-05-23,358.429993,359.290009,356.98999,359.290009,172330000,359.290009,358.50000025 +1990-05-24,359.290009,359.559998,357.869995,358.410004,155140000,358.410004,358.7825015 +1990-05-25,358.410004,358.410004,354.320007,354.579987,120250000,354.579987,356.4300005 +1990-05-29,354.579987,360.649994,354.549988,360.649994,137410000,360.649994,357.60749075 +1990-05-30,360.649994,362.26001,360,360.859985,199540000,360.859985,360.94249725 +1990-05-31,360.859985,361.839996,360.230011,361.230011,165690000,361.230011,361.04000075 +1990-06-01,361.26001,363.519989,361.209991,363.160004,187860000,363.160004,362.2874985 +1990-06-04,363.160004,367.850006,362.429993,367.399994,175520000,367.399994,365.20999925 +1990-06-05,367.399994,368.779999,365.48999,366.640015,199720000,366.640015,367.0774995 +1990-06-06,366.640015,366.640015,364.420013,364.959991,164030000,364.959991,365.6650085 +1990-06-07,365.920013,365.920013,361.600006,363.149994,160360000,363.149994,364.1475065 +1990-06-08,363.149994,363.48999,357.679993,358.709991,142600000,358.709991,360.757492 +1990-06-11,358.709991,361.630005,357.700012,361.630005,119550000,361.630005,359.91750325 +1990-06-12,361.630005,367.269989,361.149994,366.25,157100000,366.25,364.074997 +1990-06-13,366.25,367.089996,364.51001,364.899994,158910000,364.899994,365.6875 +1990-06-14,364.899994,364.899994,361.640015,362.899994,135770000,362.899994,363.58499925 +1990-06-15,362.890015,363.140015,360.709991,362.910004,205130000,362.910004,362.41250625 +1990-06-18,362.910004,362.910004,356.880005,356.880005,133470000,356.880005,359.8950045 +1990-06-19,356.880005,358.899994,356.179993,358.470001,134930000,358.470001,357.60749825 +1990-06-20,358.470001,359.910004,357,359.100006,137420000,359.100006,358.62000275 +1990-06-21,359.100006,360.880005,357.630005,360.470001,138570000,360.470001,359.52000425 +1990-06-22,360.519989,363.200012,355.309998,355.429993,172570000,355.429993,358.614998 +1990-06-25,355.420013,356.410004,351.910004,352.309998,133100000,352.309998,354.01250475 +1990-06-26,352.320007,356.089996,351.850006,352.059998,141420000,352.059998,353.08000175 +1990-06-27,352.059998,355.890015,351.230011,355.140015,146620000,355.140015,353.58000975 +1990-06-28,355.160004,357.630005,355.160004,357.630005,136120000,357.630005,356.3950045 +1990-06-29,357.640015,359.089996,357.299988,358.019989,145510000,358.019989,358.012497 +1990-07-02,358.019989,359.579987,357.540009,359.540009,130200000,359.540009,358.6699985 +1990-07-03,359.540009,360.730011,359.440002,360.160004,130050000,360.160004,359.9675065 +1990-07-05,360.160004,360.160004,354.859985,355.679993,128320000,355.679993,357.7149965 +1990-07-06,355.690002,359.019989,354.640015,358.420013,111730000,358.420013,356.94250475 +1990-07-09,358.420013,360.049988,358.109985,359.519989,119390000,359.519989,359.02499375 +1990-07-10,359.519989,359.73999,356.410004,356.48999,147630000,356.48999,358.03999325 +1990-07-11,356.48999,361.230011,356.48999,361.230011,162220000,361.230011,358.8600005 +1990-07-12,361.230011,365.459991,360.570007,365.440002,213180000,365.440002,363.17500275 +1990-07-13,365.450012,369.679993,365.450012,367.309998,215600000,367.309998,366.97250375 +1990-07-16,367.309998,369.779999,367.309998,368.950012,149430000,368.950012,368.33750175 +1990-07-17,368.950012,369.399994,364.98999,367.519989,176790000,367.519989,367.71499625 +1990-07-18,367.519989,367.519989,362.950012,364.220001,168760000,364.220001,365.55249775 +1990-07-19,364.220001,365.320007,361.290009,365.320007,161990000,365.320007,364.037506 +1990-07-20,365.320007,366.640015,361.579987,361.609985,177810000,361.609985,363.7874985 +1990-07-23,361.609985,361.609985,350.089996,355.309998,209030000,355.309998,357.154991 +1990-07-24,355.309998,356.089996,351.459991,355.790009,181920000,355.790009,354.6624985 +1990-07-25,355.790009,357.519989,354.799988,357.089996,163530000,357.089996,356.2999955 +1990-07-26,357.089996,357.470001,353.950012,355.910004,155040000,355.910004,356.10500325 +1990-07-27,355.899994,355.940002,352.140015,353.440002,149070000,353.440002,354.35500325 +1990-07-30,353.440002,355.549988,351.149994,355.549988,146470000,355.549988,353.922493 +1990-07-31,355.549988,357.540009,353.910004,356.149994,175380000,356.149994,355.78749875 +1990-08-01,356.149994,357.350006,353.820007,355.519989,178260000,355.519989,355.709999 +1990-08-02,355.519989,355.519989,349.730011,351.480011,253090000,351.480011,353.0625 +1990-08-03,351.480011,351.480011,338.200012,344.859985,295880000,344.859985,346.50500475 +1990-08-06,344.859985,344.859985,333.269989,334.429993,240400000,334.429993,339.354988 +1990-08-07,334.429993,338.630005,332.220001,334.829987,231580000,334.829987,335.0274965 +1990-08-08,334.829987,339.209991,334.829987,338.350006,190400000,338.350006,336.80499275 +1990-08-09,338.350006,340.559998,337.559998,339.940002,155810000,339.940002,339.102501 +1990-08-10,339.899994,339.899994,334.220001,335.519989,145340000,335.519989,337.3849945 +1990-08-13,335.390015,338.880005,332.019989,338.839996,122820000,338.839996,336.28250125 +1990-08-14,338.839996,340.959991,337.190002,339.390015,130320000,339.390015,339.095001 +1990-08-15,339.390015,341.920013,339.380005,340.059998,136710000,340.059998,340.18750775 +1990-08-16,340.059998,340.059998,332.390015,332.390015,138850000,332.390015,336.2250065 +1990-08-17,332.359985,332.359985,324.630005,327.829987,212560000,327.829987,329.2949905 +1990-08-20,327.829987,329.899994,327.070007,328.51001,129630000,328.51001,328.3274995 +1990-08-21,328.51001,328.51001,318.779999,321.859985,194630000,321.859985,324.415001 +1990-08-22,321.859985,324.149994,316.549988,316.549988,175550000,316.549988,319.77748875 +1990-08-23,316.549988,316.549988,306.559998,307.059998,250440000,307.059998,311.679993 +1990-08-24,307.059998,311.649994,306.179993,311.51001,199040000,311.51001,309.09999875 +1990-08-27,311.549988,323.109985,311.549988,321.440002,160150000,321.440002,316.91249075 +1990-08-28,321.440002,322.200012,320.25,321.339996,127660000,321.339996,321.3075025 +1990-08-29,321.339996,325.829987,320.869995,324.190002,134240000,324.190002,323.057495 +1990-08-30,324.190002,324.570007,317.820007,318.709991,120890000,318.709991,321.32250175 +1990-08-31,318.709991,322.570007,316.589996,322.559998,96480000,322.559998,320.107498 +1990-09-04,322.559998,323.089996,319.109985,323.089996,92940000,323.089996,321.96249375 +1990-09-05,323.089996,324.519989,320.98999,324.390015,120610000,324.390015,323.2474975 +1990-09-06,324.390015,324.390015,319.369995,320.459991,125620000,320.459991,322.152504 +1990-09-07,320.459991,324.179993,319.709991,323.399994,123800000,323.399994,321.93749225 +1990-09-10,323.420013,326.529999,320.309998,321.630005,119730000,321.630005,322.97250375 +1990-09-11,321.630005,322.179993,319.600006,321.040009,113220000,321.040009,321.11250325 +1990-09-12,321.040009,322.549988,319.600006,322.540009,129890000,322.540009,321.432503 +1990-09-13,322.51001,322.51001,318.019989,318.649994,123390000,318.649994,320.42250075 +1990-09-14,318.649994,318.649994,314.76001,316.829987,133390000,316.829987,317.22249625 +1990-09-17,316.829987,318.049988,315.209991,317.769989,110600000,317.769989,316.96498875 +1990-09-18,317.769989,318.850006,314.269989,318.600006,141130000,318.600006,317.3724975 +1990-09-19,318.600006,319.350006,316.25,316.600006,147530000,316.600006,317.7000045 +1990-09-20,316.600006,316.600006,310.549988,311.480011,145100000,311.480011,313.80750275 +1990-09-21,311.529999,312.170013,307.980011,311.320007,201050000,311.320007,310.7500075 +1990-09-24,311.299988,311.299988,303.579987,304.589996,164070000,304.589996,307.69248975 +1990-09-25,305.459991,308.269989,304.230011,308.26001,155940000,308.26001,306.55500025 +1990-09-26,308.26001,308.279999,303.049988,305.059998,155570000,305.059998,306.16249875 +1990-09-27,305.059998,307.470001,299.100006,300.970001,182690000,300.970001,303.1500015 +1990-09-28,300.970001,306.049988,295.980011,306.049988,201010000,306.049988,302.262497 +1990-10-01,306.100006,314.940002,306.100006,314.940002,202210000,314.940002,310.520004 +1990-10-02,314.940002,319.690002,314.940002,315.209991,188360000,315.209991,316.19499925 +1990-10-03,315.209991,316.26001,310.700012,311.399994,135490000,311.399994,313.39250175 +1990-10-04,311.399994,313.399994,308.589996,312.690002,145410000,312.690002,311.5199965 +1990-10-05,312.690002,314.790009,305.76001,311.5,153380000,311.5,311.18500525 +1990-10-08,311.5,315.029999,311.5,313.480011,99470000,313.480011,312.8775025 +1990-10-09,313.459991,313.459991,305.089996,305.100006,145610000,305.100006,309.277496 +1990-10-10,305.089996,306.429993,299.209991,300.390015,169190000,300.390015,302.77999875 +1990-10-11,300.390015,301.450012,294.51001,295.459991,180060000,295.459991,297.952507 +1990-10-12,295.450012,301.679993,295.220001,300.029999,187940000,300.029999,298.09500125 +1990-10-15,300.029999,304.790009,296.410004,303.230011,164980000,303.230011,301.11500575 +1990-10-16,303.230011,304.339996,298.119995,298.920013,149570000,298.920013,301.15250375 +1990-10-17,298.920013,301.5,297.790009,298.76001,161260000,298.76001,299.242508 +1990-10-18,298.75,305.73999,298.75,305.73999,204110000,305.73999,302.244995 +1990-10-19,305.73999,312.480011,305.73999,312.480011,221480000,312.480011,309.1100005 +1990-10-22,312.480011,315.829987,310.470001,314.76001,152650000,314.76001,313.38500225 +1990-10-23,314.76001,315.059998,312.059998,312.359985,146300000,312.359985,313.55999775 +1990-10-24,312.359985,313.51001,310.73999,312.600006,149290000,312.600006,312.30249775 +1990-10-25,312.600006,313.709991,309.700012,310.170013,141460000,310.170013,311.5450055 +1990-10-26,310.170013,310.170013,304.709991,304.709991,130190000,304.709991,307.440002 +1990-10-29,304.73999,307.410004,300.690002,301.880005,133980000,301.880005,303.68000025 +1990-10-30,301.880005,304.359985,299.440002,304.059998,153450000,304.059998,302.4349975 +1990-10-31,304.059998,305.700012,302.329987,304,156060000,304,304.02249925 +1990-11-01,303.98999,307.269989,301.609985,307.019989,159270000,307.019989,304.97248825 +1990-11-02,307.019989,311.940002,306.880005,311.850006,168700000,311.850006,309.4225005 +1990-11-05,311.850006,314.609985,311.410004,314.589996,147510000,314.589996,313.11499775 +1990-11-06,314.589996,314.76001,311.429993,311.619995,142660000,311.619995,313.0999985 +1990-11-07,311.619995,311.619995,305.790009,306.01001,149130000,306.01001,308.76000225 +1990-11-08,306.01001,309.769989,305.029999,307.609985,155570000,307.609985,307.10499575 +1990-11-09,307.609985,313.779999,307.609985,313.73999,145160000,313.73999,310.68498975 +1990-11-12,313.73999,319.769989,313.730011,319.480011,161390000,319.480011,316.68000025 +1990-11-13,319.480011,319.480011,317.26001,317.670013,160240000,317.670013,318.47251125 +1990-11-14,317.660004,321.700012,317.230011,320.399994,179310000,320.399994,319.24750525 +1990-11-15,320.399994,320.399994,316.130005,317.019989,151370000,317.019989,318.4874955 +1990-11-16,317.019989,318.799988,314.98999,317.119995,165440000,317.119995,316.9824905 +1990-11-19,317.149994,319.390015,317.149994,319.339996,140950000,319.339996,318.25749975 +1990-11-20,319.339996,319.339996,315.309998,315.309998,161170000,315.309998,317.324997 +1990-11-21,315.309998,316.149994,312.420013,316.029999,140660000,316.029999,314.977501 +1990-11-23,316.029999,317.299988,315.059998,315.100006,63350000,315.100006,315.87249775 +1990-11-26,315.079987,316.51001,311.480011,316.51001,131540000,316.51001,314.8950045 +1990-11-27,316.51001,318.690002,315.799988,318.100006,147590000,318.100006,317.2750015 +1990-11-28,318.109985,319.959991,317.619995,317.950012,145490000,317.950012,318.40999575 +1990-11-29,317.950012,317.950012,315.029999,316.420013,140920000,316.420013,316.837509 +1990-11-30,316.420013,323.019989,315.420013,322.220001,192350000,322.220001,319.270004 +1990-12-03,322.230011,324.899994,322.230011,324.100006,177000000,324.100006,323.3650055 +1990-12-04,324.109985,326.769989,321.970001,326.350006,185820000,326.350006,324.79999525 +1990-12-05,326.359985,329.920013,325.660004,329.920013,205820000,329.920013,327.96500375 +1990-12-06,329.940002,333.980011,328.369995,329.070007,256380000,329.070007,330.34000375 +1990-12-07,329.089996,329.390015,326.390015,327.75,164950000,327.75,328.1550065 +1990-12-10,327.75,328.970001,326.149994,328.890015,138650000,328.890015,327.9400025 +1990-12-11,328.880005,328.880005,325.649994,326.440002,145330000,326.440002,327.4625015 +1990-12-12,326.440002,330.359985,326.440002,330.190002,182270000,330.190002,328.35749775 +1990-12-13,330.140015,330.579987,328.769989,329.339996,162110000,329.339996,329.70749675 +1990-12-14,329.339996,329.339996,325.160004,326.820007,151010000,326.820007,327.66500075 +1990-12-17,326.820007,326.820007,324.459991,326.019989,118560000,326.019989,326.0299985 +1990-12-18,326.019989,330.429993,325.75,330.049988,176460000,330.049988,328.0624925 +1990-12-19,330.040009,330.799988,329.390015,330.200012,180380000,330.200012,330.107506 +1990-12-20,330.200012,330.73999,326.940002,330.119995,174700000,330.119995,329.49999975 +1990-12-21,330.119995,332.470001,330.119995,331.75,233400000,331.75,331.11499775 +1990-12-24,331.73999,331.73999,329.160004,329.899994,57200000,329.899994,330.6349945 +1990-12-26,329.890015,331.690002,329.890015,330.850006,78730000,330.850006,330.5800095 +1990-12-27,330.850006,331.040009,328.230011,328.290009,102900000,328.290009,329.60250875 +1990-12-28,328.290009,328.720001,327.23999,328.720001,111030000,328.720001,328.24250025 +1990-12-31,328.709991,330.230011,327.5,330.220001,114130000,330.220001,329.16500075 +1991-01-02,330.200012,330.75,326.450012,326.450012,126280000,326.450012,328.462509 +1991-01-03,326.459991,326.529999,321.899994,321.910004,141450000,321.910004,324.199997 +1991-01-04,321.910004,322.350006,318.869995,321,140820000,321,321.03250125 +1991-01-07,320.970001,320.970001,315.440002,315.440002,130610000,315.440002,318.2050015 +1991-01-08,315.440002,316.970001,313.790009,314.899994,143390000,314.899994,315.2750015 +1991-01-09,314.899994,320.730011,310.929993,311.48999,191100000,311.48999,314.512497 +1991-01-10,311.51001,314.769989,311.51001,314.529999,124510000,314.529999,313.080002 +1991-01-11,314.529999,315.23999,313.589996,315.230011,123050000,315.230011,314.647499 +1991-01-14,315.230011,315.230011,309.350006,312.48999,120830000,312.48999,313.0750045 +1991-01-15,312.48999,313.730011,311.839996,313.730011,110000000,313.730011,312.947502 +1991-01-16,313.730011,316.940002,312.940002,316.170013,134560000,316.170013,314.945007 +1991-01-17,316.25,327.970001,316.25,327.970001,319080000,327.970001,322.1100005 +1991-01-18,327.929993,332.230011,327.079987,332.230011,226770000,332.230011,329.8675005 +1991-01-21,332.230011,332.230011,328.869995,331.059998,136290000,331.059998,331.09750375 +1991-01-22,331.059998,331.26001,327.829987,328.309998,177060000,328.309998,329.61499825 +1991-01-23,328.299988,331.040009,327.929993,330.209991,168620000,330.209991,329.36999525 +1991-01-24,330.209991,335.829987,330.190002,334.779999,223150000,334.779999,332.75249475 +1991-01-25,334.779999,336.920013,334.200012,336.070007,194350000,336.070007,335.49250775 +1991-01-28,336.059998,337.410004,335.809998,336.029999,141270000,336.029999,336.32749975 +1991-01-29,336.029999,336.029999,334.26001,335.839996,155740000,335.839996,335.540001 +1991-01-30,335.799988,340.910004,335.709991,340.910004,226790000,340.910004,338.33249675 +1991-01-31,340.920013,343.929993,340.470001,343.929993,204520000,343.929993,342.3125 +1991-02-01,343.910004,344.899994,340.369995,343.049988,246670000,343.049988,343.05749525 +1991-02-04,343.049988,348.709991,342.959991,348.339996,250750000,348.339996,345.7649915 +1991-02-05,348.339996,351.839996,347.209991,351.26001,290570000,351.26001,349.66249825 +1991-02-06,351.26001,358.070007,349.579987,358.070007,276940000,358.070007,354.24500275 +1991-02-07,358.070007,363.429993,355.529999,356.519989,292190000,356.519989,358.387497 +1991-02-08,356.519989,359.350006,356.019989,359.350006,187830000,359.350006,357.8099975 +1991-02-11,359.359985,368.579987,359.320007,368.579987,265350000,368.579987,363.9599915 +1991-02-12,368.579987,370.540009,365.5,365.5,256160000,365.5,367.529999 +1991-02-13,365.5,369.48999,364.640015,369.019989,209960000,369.019989,367.1624985 +1991-02-14,369.019989,370.26001,362.769989,364.220001,230750000,364.220001,366.56749725 +1991-02-15,364.230011,369.48999,364.230011,369.059998,228480000,369.059998,366.7525025 +1991-02-19,369.059998,370.109985,367.049988,369.390015,189900000,369.390015,368.9024965 +1991-02-20,369.369995,369.369995,364.380005,365.140015,185680000,365.140015,367.0650025 +1991-02-21,365.140015,366.790009,364.5,364.970001,180770000,364.970001,365.35000625 +1991-02-22,364.970001,370.959991,364.230011,365.649994,218760000,365.649994,366.45249925 +1991-02-25,365.649994,370.190002,365.160004,367.26001,193820000,367.26001,367.0650025 +1991-02-26,367.26001,367.26001,362.190002,362.809998,164170000,362.809998,364.880005 +1991-02-27,362.809998,368.380005,362.809998,367.73999,211410000,367.73999,365.43499775 +1991-02-28,367.730011,369.910004,365.950012,367.070007,223010000,367.070007,367.6650085 +1991-03-01,367.070007,370.470001,363.730011,370.470001,221510000,370.470001,367.935005 +1991-03-04,370.470001,371.98999,369.070007,369.329987,199830000,369.329987,370.21499625 +1991-03-05,369.329987,377.890015,369.329987,376.720001,253700000,376.720001,373.3174975 +1991-03-06,376.720001,379.660004,375.019989,376.170013,262290000,376.170013,376.89250175 +1991-03-07,376.160004,377.48999,375.579987,375.910004,197060000,375.910004,376.28499625 +1991-03-08,375.910004,378.690002,374.429993,374.950012,206850000,374.950012,375.99500275 +1991-03-11,374.940002,375.100006,372.519989,372.959991,161600000,372.959991,373.879997 +1991-03-12,372.959991,374.350006,369.549988,370.029999,176440000,370.029999,371.722496 +1991-03-13,370.029999,374.649994,370.029999,374.570007,176000000,374.570007,372.31999975 +1991-03-14,374.589996,378.279999,371.76001,373.5,232070000,373.5,374.53250125 +1991-03-15,373.5,374.579987,370.209991,373.589996,237650000,373.589996,372.9699935 +1991-03-18,373.589996,374.089996,369.459991,372.109985,163100000,372.109985,372.312492 +1991-03-19,372.109985,372.109985,366.540009,366.589996,177070000,366.589996,369.33749375 +1991-03-20,366.589996,368.850006,365.799988,367.920013,196810000,367.920013,367.29000075 +1991-03-21,367.940002,371.01001,366.51001,366.579987,199830000,366.579987,368.01000225 +1991-03-22,366.579987,368.220001,365.579987,367.480011,160890000,367.480011,366.9649965 +1991-03-25,367.480011,371.309998,367.459991,369.829987,153920000,369.829987,369.01999675 +1991-03-26,369.829987,376.299988,369.369995,376.299988,198720000,376.299988,372.9499895 +1991-03-27,376.279999,378.480011,374.730011,375.350006,201830000,375.350006,376.21000675 +1991-03-28,375.350006,376.600006,374.399994,375.220001,150750000,375.220001,375.39250175 +1991-04-01,375.220001,375.220001,370.269989,371.299988,144010000,371.299988,373.00249475 +1991-04-02,371.299988,379.5,371.299988,379.5,189530000,379.5,375.399994 +1991-04-03,379.5,381.559998,378.48999,378.940002,213720000,378.940002,379.6224975 +1991-04-04,378.940002,381.880005,377.049988,379.769989,198120000,379.769989,379.409996 +1991-04-05,379.779999,381.119995,374.149994,375.359985,187410000,375.359985,377.60249325 +1991-04-08,375.350006,378.76001,374.690002,378.660004,138580000,378.660004,376.8650055 +1991-04-09,378.649994,379.019989,373.109985,373.559998,169940000,373.559998,376.0849915 +1991-04-10,373.570007,374.829987,371.209991,373.149994,167940000,373.149994,373.18999475 +1991-04-11,373.149994,379.529999,373.149994,377.630005,196570000,377.630005,375.864998 +1991-04-12,377.649994,381.070007,376.890015,380.399994,198610000,380.399994,379.0025025 +1991-04-15,380.399994,382.320007,378.779999,381.190002,161800000,381.190002,380.6725005 +1991-04-16,381.190002,387.619995,379.640015,387.619995,214480000,387.619995,384.01750175 +1991-04-17,387.619995,391.26001,387.299988,390.450012,246930000,390.450012,389.15750125 +1991-04-18,390.450012,390.970001,388.130005,388.459991,217410000,388.459991,389.50250225 +1991-04-19,388.459991,388.459991,383.899994,384.200012,195520000,384.200012,386.254997 +1991-04-22,384.190002,384.190002,380.160004,380.950012,164410000,380.950012,382.372505 +1991-04-23,380.950012,383.549988,379.670013,381.76001,167840000,381.76001,381.48250575 +1991-04-24,381.76001,383.019989,379.98999,382.76001,166800000,382.76001,381.88249975 +1991-04-25,382.890015,382.890015,378.429993,379.25,166940000,379.25,380.86500575 +1991-04-26,379.25,380.109985,376.769989,379.019989,154550000,379.019989,378.78749075 +1991-04-29,379.01001,380.959991,373.660004,373.660004,149860000,373.660004,376.82250225 +1991-04-30,373.660004,377.859985,373.01001,375.339996,206230000,375.339996,374.96749875 +1991-05-01,375.350006,380.459991,375.269989,380.290009,181900000,380.290009,377.84249875 +1991-05-02,380.290009,382.140015,379.820007,380.519989,187090000,380.519989,380.692505 +1991-05-03,380.519989,381,378.820007,380.799988,158150000,380.799988,380.284996 +1991-05-06,380.779999,380.779999,377.859985,380.079987,129110000,380.079987,379.8749925 +1991-05-07,380.079987,380.910004,377.309998,377.320007,153290000,377.320007,378.904999 +1991-05-08,377.329987,379.26001,376.209991,378.51001,157240000,378.51001,377.8274995 +1991-05-09,378.51001,383.559998,378.51001,383.25,180460000,383.25,380.9575045 +1991-05-10,383.26001,383.910004,375.609985,375.73999,172730000,375.73999,379.62999725 +1991-05-13,375.73999,377.019989,374.619995,376.76001,129620000,376.76001,376.034996 +1991-05-14,375.51001,375.529999,370.820007,371.619995,207890000,371.619995,373.37000275 +1991-05-15,371.549988,372.470001,365.829987,368.570007,193110000,368.570007,369.60499575 +1991-05-16,368.570007,372.51001,368.570007,372.190002,154460000,372.190002,370.4600065 +1991-05-17,372.190002,373.01001,369.440002,372.390015,174210000,372.390015,371.75750725 +1991-05-20,372.390015,373.649994,371.26001,372.279999,109510000,372.279999,372.3950045 +1991-05-21,372.279999,376.660004,372.279999,375.350006,176620000,375.350006,374.142502 +1991-05-22,375.350006,376.5,374.399994,376.190002,159310000,376.190002,375.6100005 +1991-05-23,376.190002,378.070007,373.549988,374.959991,173080000,374.959991,375.692497 +1991-05-24,374.970001,378.079987,374.970001,377.48999,124640000,377.48999,376.37749475 +1991-05-28,377.48999,382.100006,377.119995,381.940002,162350000,381.940002,379.66249825 +1991-05-29,381.940002,383.660004,381.369995,382.790009,188450000,382.790009,382.4400025 +1991-05-30,382.790009,388.170013,382.5,386.959991,234440000,386.959991,385.10500325 +1991-05-31,386.959991,389.850006,385.01001,389.829987,232040000,389.829987,387.9124985 +1991-06-03,389.809998,389.809998,386.970001,388.059998,173990000,388.059998,388.66249875 +1991-06-04,388.059998,388.059998,385.140015,387.73999,180450000,387.73999,387.25000025 +1991-06-05,387.73999,388.230011,384.450012,385.089996,186560000,385.089996,386.37750225 +1991-06-06,385.100006,385.850006,383.130005,383.630005,168260000,383.630005,384.4275055 +1991-06-07,383.630005,383.630005,378.76001,379.429993,169570000,379.429993,381.36250325 +1991-06-10,379.429993,379.75,377.950012,378.570007,127720000,378.570007,378.925003 +1991-06-11,378.570007,381.630005,378.570007,381.049988,161610000,381.049988,379.95500175 +1991-06-12,381.049988,381.049988,374.459991,376.649994,166140000,376.649994,378.30249025 +1991-06-13,376.649994,377.899994,376.079987,377.630005,145650000,377.630005,377.064995 +1991-06-14,377.630005,382.299988,377.630005,382.290009,167950000,382.290009,379.96250175 +1991-06-17,382.299988,382.309998,380.130005,380.130005,134230000,380.130005,381.217499 +1991-06-18,380.130005,381.829987,377.98999,378.589996,155200000,378.589996,379.6349945 +1991-06-19,378.570007,378.570007,374.359985,375.089996,156440000,375.089996,376.64749875 +1991-06-20,375.089996,376.290009,373.869995,375.420013,163980000,375.420013,375.16750325 +1991-06-21,375.420013,377.75,375.329987,377.75,193310000,377.75,376.5625 +1991-06-24,377.73999,377.73999,370.730011,370.940002,137940000,370.940002,374.28749825 +1991-06-25,370.940002,372.619995,369.559998,370.649994,155710000,370.649994,370.94249725 +1991-06-26,370.649994,372.730011,368.339996,371.589996,187170000,371.589996,370.82749925 +1991-06-27,371.589996,374.399994,371.589996,374.399994,163080000,374.399994,372.994995 +1991-06-28,374.399994,374.399994,367.980011,371.160004,163770000,371.160004,371.98500075 +1991-07-01,371.179993,377.920013,371.179993,377.920013,167480000,377.920013,374.550003 +1991-07-02,377.920013,377.929993,376.619995,377.470001,157290000,377.470001,377.4850005 +1991-07-03,377.470001,377.470001,372.079987,373.329987,140580000,373.329987,375.087494 +1991-07-05,373.339996,375.51001,372.170013,374.079987,69910000,374.079987,373.7750015 +1991-07-08,374.089996,377.940002,370.920013,377.940002,138330000,377.940002,375.22250325 +1991-07-09,377.940002,378.579987,375.369995,376.109985,151820000,376.109985,376.99999225 +1991-07-10,376.109985,380.350006,375.200012,375.73999,178290000,375.73999,376.84999825 +1991-07-11,375.730011,377.679993,375.51001,376.970001,157930000,376.970001,376.47250375 +1991-07-12,376.970001,381.410004,375.790009,380.25,174770000,380.25,378.6050035 +1991-07-15,380.279999,383,380.23999,382.390015,161750000,382.390015,381.477501 +1991-07-16,382.390015,382.940002,380.799988,381.540009,182990000,381.540009,381.9175035 +1991-07-17,381.5,382.859985,381.130005,381.179993,195460000,381.179993,381.66749575 +1991-07-18,381.179993,385.369995,381.179993,385.369995,200930000,385.369995,383.274994 +1991-07-19,385.380005,385.829987,383.649994,384.220001,190700000,384.220001,384.76999675 +1991-07-22,384.209991,384.549988,381.839996,382.880005,149050000,382.880005,383.369995 +1991-07-23,382.880005,384.859985,379.390015,379.420013,160190000,379.420013,381.6375045 +1991-07-24,379.420013,380.459991,378.290009,378.640015,158700000,378.640015,379.202507 +1991-07-25,378.640015,381.130005,378.149994,380.959991,145800000,380.959991,379.72000125 +1991-07-26,380.959991,381.76001,379.809998,380.929993,127760000,380.929993,380.864998 +1991-07-29,380.929993,383.149994,380.450012,383.149994,136000000,383.149994,381.91999825 +1991-07-30,383.149994,386.920013,383.149994,386.690002,169010000,386.690002,384.97750075 +1991-07-31,386.690002,387.809998,386.190002,387.809998,166830000,387.809998,387.125 +1991-08-01,387.809998,387.950012,386.480011,387.119995,170610000,387.119995,387.340004 +1991-08-02,387.119995,389.559998,386.049988,387.179993,162270000,387.179993,387.4774935 +1991-08-05,387.170013,387.170013,384.480011,385.059998,128050000,385.059998,385.97000875 +1991-08-06,385.059998,390.799988,384.290009,390.619995,174460000,390.619995,387.6924975 +1991-08-07,390.619995,391.589996,389.859985,390.559998,172220000,390.559998,390.6574935 +1991-08-08,390.559998,391.799988,388.149994,389.320007,163890000,389.320007,389.95749675 +1991-08-09,389.320007,389.890015,387.040009,387.119995,143740000,387.119995,388.3425065 +1991-08-12,387.109985,388.170013,385.899994,388.019989,145440000,388.019989,387.29999525 +1991-08-13,388.019989,392.119995,388.019989,389.619995,212760000,389.619995,389.444992 +1991-08-14,389.619995,391.850006,389.130005,389.899994,124230000,389.899994,390.125 +1991-08-15,389.910004,391.920013,389.290009,389.329987,174690000,389.329987,390.11250325 +1991-08-16,389.329987,390.410004,383.160004,385.579987,189480000,385.579987,387.1199955 +1991-08-19,385.579987,385.579987,374.089996,376.470001,230350000,376.470001,380.42999275 +1991-08-20,376.470001,380.350006,376.470001,379.429993,184260000,379.429993,378.18000025 +1991-08-21,379.549988,390.589996,379.549988,390.589996,232690000,390.589996,385.069992 +1991-08-22,390.589996,391.980011,390.209991,391.329987,173090000,391.329987,391.02749625 +1991-08-23,391.329987,395.339996,390.690002,394.170013,188870000,394.170013,392.8824995 +1991-08-26,394.170013,394.390015,392.75,393.850006,130570000,393.850006,393.7900085 +1991-08-27,393.850006,393.869995,391.769989,393.059998,144670000,393.059998,393.137497 +1991-08-28,393.059998,396.640015,393.049988,396.640015,169890000,396.640015,394.847504 +1991-08-29,396.649994,396.820007,395.140015,396.470001,154150000,396.470001,396.27000425 +1991-08-30,396.470001,396.470001,393.600006,395.429993,143440000,395.429993,395.49250025 +1991-09-03,395.429993,397.619995,392.100006,392.149994,153600000,392.149994,394.324997 +1991-09-04,392.149994,392.619995,388.679993,389.970001,157520000,389.970001,390.85499575 +1991-09-05,389.970001,390.970001,388.48999,389.140015,162380000,389.140015,389.64250175 +1991-09-06,389.140015,390.709991,387.359985,389.100006,166560000,389.100006,389.07749925 +1991-09-09,389.109985,389.339996,387.880005,388.570007,115100000,388.570007,388.72499825 +1991-09-10,388.570007,388.630005,383.779999,384.559998,143390000,384.559998,386.38500225 +1991-09-11,384.559998,385.600006,383.589996,385.089996,148000000,385.089996,384.709999 +1991-09-12,385.089996,387.339996,385.089996,387.339996,160420000,387.339996,386.214996 +1991-09-13,387.160004,387.950012,382.850006,383.589996,169630000,383.589996,385.3875045 +1991-09-16,383.589996,385.790009,382.769989,385.779999,172560000,385.779999,384.48249825 +1991-09-17,385.779999,387.130005,384.970001,385.5,168340000,385.5,385.84500125 +1991-09-18,385.48999,386.940002,384.279999,386.940002,141340000,386.940002,385.91249825 +1991-09-19,386.940002,389.420013,386.269989,387.559998,211010000,387.559998,387.5475005 +1991-09-20,387.559998,388.820007,386.48999,387.920013,254520000,387.920013,387.697502 +1991-09-23,387.899994,388.549988,385.76001,385.920013,145940000,385.920013,387.03250125 +1991-09-24,385.920013,388.130005,384.459991,387.709991,170350000,387.709991,386.555 +1991-09-25,387.720001,388.25,385.98999,386.880005,153910000,386.880005,387.209999 +1991-09-26,386.869995,388.390015,385.299988,386.48999,158980000,386.48999,386.762497 +1991-09-27,386.48999,389.089996,384.869995,385.899994,160660000,385.899994,386.58749375 +1991-09-30,385.910004,388.290009,384.320007,387.859985,146780000,387.859985,386.59500125 +1991-10-01,387.859985,389.559998,387.859985,389.200012,163570000,389.200012,388.619995 +1991-10-02,389.200012,390.029999,387.619995,388.26001,166380000,388.26001,388.777504 +1991-10-03,388.230011,388.230011,384.470001,384.470001,174360000,384.470001,386.350006 +1991-10-04,384.470001,385.190002,381.23999,381.25,164000000,381.25,383.03749825 +1991-10-07,381.220001,381.269989,379.070007,379.5,148430000,379.5,380.26499925 +1991-10-08,379.5,381.230011,379.179993,380.670013,177120000,380.670013,380.14500425 +1991-10-09,380.570007,380.570007,376.350006,376.799988,186710000,376.799988,378.572502 +1991-10-10,376.799988,380.549988,376.109985,380.549988,164240000,380.549988,378.50248725 +1991-10-11,380.549988,381.459991,379.899994,381.450012,148850000,381.450012,380.83999625 +1991-10-14,381.450012,386.470001,381.450012,386.470001,130120000,386.470001,383.9600065 +1991-10-15,386.470001,391.5,385.950012,391.01001,213540000,391.01001,388.73250575 +1991-10-16,391.01001,393.290009,390.140015,392.799988,225380000,392.799988,391.8100055 +1991-10-17,392.790009,393.809998,390.320007,391.920013,206030000,391.920013,392.21000675 +1991-10-18,391.920013,392.799988,391.769989,392.5,204090000,392.5,392.2474975 +1991-10-21,392.48999,392.48999,388.959991,390.019989,154140000,390.019989,390.98999 +1991-10-22,390.019989,391.200012,387.399994,387.829987,194160000,387.829987,389.1124955 +1991-10-23,387.829987,389.079987,386.519989,387.940002,185390000,387.940002,387.84249125 +1991-10-24,387.940002,388.320007,383.450012,385.070007,179040000,385.070007,386.195007 +1991-10-25,385.070007,386.130005,382.970001,384.200012,167310000,384.200012,384.59250625 +1991-10-28,384.200012,389.519989,384.200012,389.519989,161630000,389.519989,386.8600005 +1991-10-29,389.519989,391.700012,386.880005,391.480011,192810000,391.480011,389.89500425 +1991-10-30,391.480011,393.109985,390.779999,392.959991,195400000,392.959991,392.0824965 +1991-10-31,392.959991,392.959991,391.579987,392.450012,179680000,392.450012,392.48749525 +1991-11-01,392.459991,395.100006,389.670013,391.320007,205780000,391.320007,392.13750425 +1991-11-04,391.290009,391.290009,388.089996,390.279999,155660000,390.279999,390.23750325 +1991-11-05,390.279999,392.170013,388.190002,388.709991,172090000,388.709991,389.83750125 +1991-11-06,388.709991,389.970001,387.579987,389.970001,167440000,389.970001,389.057495 +1991-11-07,389.970001,393.720001,389.970001,393.720001,205480000,393.720001,391.845001 +1991-11-08,393.720001,396.429993,392.420013,392.890015,183260000,392.890015,393.8650055 +1991-11-11,392.899994,393.570007,392.320007,393.119995,128920000,393.119995,392.97750075 +1991-11-12,393.119995,397.130005,393.119995,396.73999,198610000,396.73999,395.02749625 +1991-11-13,396.73999,397.420013,394.01001,397.410004,184480000,397.410004,396.39500425 +1991-11-14,397.410004,398.220001,395.850006,397.149994,200030000,397.149994,397.15750125 +1991-11-15,397.149994,397.160004,382.619995,382.619995,239690000,382.619995,389.887497 +1991-11-18,382.619995,385.399994,379.700012,385.23999,241940000,385.23999,383.23999775 +1991-11-19,385.23999,385.23999,374.899994,379.420013,243880000,379.420013,381.19999675 +1991-11-20,379.420013,381.51001,377.839996,378.529999,192760000,378.529999,379.3250045 +1991-11-21,378.529999,381.119995,377.410004,380.059998,195130000,380.059998,379.279999 +1991-11-22,380.049988,380.049988,374.519989,376.140015,188240000,376.140015,377.689995 +1991-11-25,376.140015,377.070007,374,375.339996,175870000,375.339996,375.6375045 +1991-11-26,375.339996,378.290009,371.630005,377.959991,213810000,377.959991,375.80500025 +1991-11-27,377.959991,378.109985,375.980011,376.549988,167720000,376.549988,377.14999375 +1991-11-29,376.549988,376.549988,374.649994,375.220001,76830000,375.220001,375.74249275 +1991-12-02,375.109985,381.399994,371.359985,381.399994,188410000,381.399994,377.3174895 +1991-12-03,381.399994,381.480011,379.920013,380.959991,187230000,380.959991,380.94000225 +1991-12-04,380.959991,381.51001,378.070007,380.070007,187960000,380.070007,380.15250375 +1991-12-05,380.070007,380.070007,376.579987,377.390015,166350000,377.390015,378.527504 +1991-12-06,377.390015,382.390015,375.410004,379.100006,199160000,379.100006,378.57251 +1991-12-09,379.089996,381.420013,377.670013,378.26001,174760000,378.26001,379.110008 +1991-12-10,378.26001,379.570007,376.640015,377.899994,192920000,377.899994,378.0925065 +1991-12-11,377.899994,379.420013,374.779999,377.700012,207430000,377.700012,377.4500045 +1991-12-12,377.700012,381.619995,377.700012,381.549988,192950000,381.549988,379.64250175 +1991-12-13,381.549988,385.040009,381.549988,384.470001,194470000,384.470001,383.1524965 +1991-12-16,384.480011,385.839996,384.369995,384.459991,173080000,384.459991,384.78749825 +1991-12-17,384.459991,385.049988,382.600006,382.73999,191310000,382.73999,383.71249375 +1991-12-18,382.73999,383.51001,380.880005,383.480011,192410000,383.480011,382.652504 +1991-12-19,383.459991,383.459991,380.640015,382.519989,199330000,382.519989,382.5199965 +1991-12-20,382.519989,388.23999,382.519989,387.040009,316140000,387.040009,385.07999425 +1991-12-23,387.049988,397.440002,386.959991,396.820007,228900000,396.820007,392.067497 +1991-12-24,396.820007,401.790009,396.820007,399.329987,162640000,399.329987,398.6900025 +1991-12-26,399.329987,404.920013,399.309998,404.839996,149230000,404.839996,402.0999985 +1991-12-27,404.839996,406.579987,404.589996,406.459991,157950000,406.459991,405.6174925 +1991-12-30,406.48999,415.140015,406.48999,415.140015,245600000,415.140015,410.8150025 +1991-12-31,415.140015,418.320007,412.730011,417.089996,247080000,417.089996,415.82000725 +1992-01-02,417.029999,417.269989,411.040009,417.26001,207570000,417.26001,415.65000175 +1992-01-03,417.269989,419.790009,416.160004,419.339996,224270000,419.339996,418.1399995 +1992-01-06,419.309998,419.440002,416.920013,417.959991,251210000,417.959991,418.407501 +1992-01-07,417.959991,417.959991,415.200012,417.399994,252780000,417.399994,417.129997 +1992-01-08,417.359985,420.230011,415.019989,418.100006,290750000,418.100006,417.67749775 +1992-01-09,418.089996,420.5,415.850006,417.609985,292350000,417.609985,418.01249675 +1992-01-10,417.619995,417.619995,413.309998,415.100006,236130000,415.100006,415.9124985 +1992-01-13,415.049988,415.359985,413.540009,414.339996,200270000,414.339996,414.5724945 +1992-01-14,414.339996,420.440002,414.320007,420.440002,265900000,420.440002,417.38500175 +1992-01-15,420.450012,421.179993,418.790009,420.769989,314830000,420.769989,420.29750075 +1992-01-16,420.769989,420.850006,415.369995,418.209991,336240000,418.209991,418.79999525 +1992-01-17,418.200012,419.450012,416,418.859985,287370000,418.859985,418.12750225 +1992-01-20,418.859985,418.859985,415.799988,416.359985,180900000,416.359985,417.46998575 +1992-01-21,416.359985,416.390015,411.320007,412.640015,218750000,412.640015,414.1775055 +1992-01-22,412.649994,418.130005,412.48999,418.130005,228140000,418.130005,415.3499985 +1992-01-23,418.130005,419.779999,414.359985,414.959991,234580000,414.959991,416.807495 +1992-01-24,414.959991,417.269989,414.290009,415.480011,213630000,415.480011,415.5 +1992-01-27,415.440002,416.839996,414.480011,414.98999,190970000,414.98999,415.43749975 +1992-01-28,414.980011,416.410004,414.540009,414.959991,218400000,414.959991,415.22250375 +1992-01-29,414.959991,417.829987,409.170013,410.339996,248940000,410.339996,413.07499675 +1992-01-30,410.339996,412.170013,409.26001,411.619995,194680000,411.619995,410.8475035 +1992-01-31,411.649994,412.630005,408.640015,408.779999,197620000,408.779999,410.42500325 +1992-02-03,408.790009,409.950012,407.450012,409.529999,185290000,409.529999,408.930008 +1992-02-04,409.600006,413.850006,409.279999,413.850006,233680000,413.850006,411.64500425 +1992-02-05,413.880005,416.170013,413.179993,413.839996,262440000,413.839996,414.26750175 +1992-02-06,413.869995,414.549988,411.929993,413.820007,242050000,413.820007,413.54249575 +1992-02-07,413.820007,415.290009,408.040009,411.089996,231120000,411.089996,412.06000525 +1992-02-10,411.070007,413.769989,411.070007,413.769989,184410000,413.769989,412.419998 +1992-02-11,413.769989,414.380005,412.23999,413.76001,200130000,413.76001,413.5374985 +1992-02-12,413.769989,418.079987,413.359985,417.130005,237630000,417.130005,415.5849915 +1992-02-13,417.130005,417.769989,412.070007,413.690002,229360000,413.690002,415.16500075 +1992-02-14,413.690002,413.839996,411.200012,412.480011,215110000,412.480011,412.80250525 +1992-02-18,412.480011,413.269989,406.339996,407.380005,234300000,407.380005,409.86750025 +1992-02-19,407.380005,408.700012,406.540009,408.26001,232970000,408.26001,407.720009 +1992-02-20,408.26001,413.899994,408.26001,413.899994,270650000,413.899994,411.080002 +1992-02-21,413.899994,414.26001,409.720001,411.429993,261650000,411.429993,412.3274995 +1992-02-24,411.459991,412.940002,410.339996,412.269989,177540000,412.269989,411.7524945 +1992-02-25,412.269989,412.269989,408.019989,410.450012,210350000,410.450012,410.75249475 +1992-02-26,410.480011,415.350006,410.480011,415.350006,241500000,415.350006,412.9150085 +1992-02-27,415.350006,415.98999,413.470001,413.859985,215110000,413.859985,414.6674955 +1992-02-28,413.859985,416.070007,411.799988,412.700012,202320000,412.700012,413.607498 +1992-03-02,412.679993,413.73999,411.519989,412.450012,180380000,412.450012,412.597496 +1992-03-03,412.450012,413.779999,411.880005,412.850006,200890000,412.850006,412.7400055 +1992-03-04,412.859985,413.269989,409.329987,409.329987,206860000,409.329987,411.197487 +1992-03-05,409.329987,409.329987,405.420013,406.51001,205770000,406.51001,407.64749925 +1992-03-06,406.51001,407.51001,403.649994,404.440002,185190000,404.440002,405.527504 +1992-03-09,404.450012,405.640015,404.25,405.209991,160650000,405.209991,404.8875045 +1992-03-10,405.209991,409.160004,405.209991,406.890015,203000000,406.890015,406.61750025 +1992-03-11,406.880005,407.019989,402.640015,404.029999,186330000,404.029999,405.142502 +1992-03-12,404.029999,404.720001,401.940002,403.890015,180310000,403.890015,403.64500425 +1992-03-13,403.920013,406.690002,403.920013,405.839996,177900000,405.839996,405.092506 +1992-03-16,405.850006,406.399994,403.549988,406.390015,155950000,406.390015,405.54750075 +1992-03-17,406.390015,409.720001,406.390015,409.579987,187250000,409.579987,408.0200045 +1992-03-18,409.579987,410.839996,408.230011,409.149994,191720000,409.149994,409.449997 +1992-03-19,409.149994,410.570007,409.119995,409.799988,197310000,409.799988,409.659996 +1992-03-20,409.799988,411.299988,408.529999,411.299988,246210000,411.299988,410.23249075 +1992-03-23,411.290009,411.290009,408.869995,409.910004,157050000,409.910004,410.34000425 +1992-03-24,409.910004,411.429993,407.98999,408.880005,191610000,408.880005,409.552498 +1992-03-25,408.880005,409.869995,407.519989,407.519989,192650000,407.519989,408.4474945 +1992-03-26,407.519989,409.440002,406.75,407.859985,176720000,407.859985,407.892494 +1992-03-27,407.859985,407.859985,402.869995,403.5,166140000,403.5,405.52249125 +1992-03-30,403.5,404.299988,402.970001,403,133990000,403,403.44249725 +1992-03-31,403,405.209991,402.220001,403.690002,182360000,403.690002,403.5299985 +1992-04-01,403.670013,404.5,400.75,404.230011,186530000,404.230011,403.287506 +1992-04-02,404.170013,404.630005,399.279999,400.5,185210000,400.5,402.14500425 +1992-04-03,400.5,401.589996,398.209991,401.549988,188580000,401.549988,400.46249375 +1992-04-06,401.540009,405.929993,401.519989,405.589996,179910000,405.589996,403.64499675 +1992-04-07,405.589996,405.75,397.970001,398.059998,205210000,398.059998,401.84249875 +1992-04-08,398.049988,398.049988,392.410004,394.5,249280000,394.5,395.752495 +1992-04-09,394.5,401.040009,394.5,400.640015,231430000,400.640015,397.670006 +1992-04-10,400.589996,405.119995,400.589996,404.290009,199530000,404.290009,402.647499 +1992-04-13,404.279999,406.079987,403.899994,406.079987,143140000,406.079987,405.08499175 +1992-04-14,406.079987,413.859985,406.079987,412.390015,231130000,412.390015,409.6024935 +1992-04-15,412.390015,416.279999,412.390015,416.279999,229710000,416.279999,414.335007 +1992-04-16,416.279999,416.279999,413.399994,416.040009,233230000,416.040009,415.50000025 +1992-04-20,416.049988,416.049988,407.929993,410.179993,191980000,410.179993,412.5524905 +1992-04-21,410.160004,411.089996,408.200012,410.26001,214460000,410.26001,409.9275055 +1992-04-22,410.26001,411.299988,409.230011,409.809998,218850000,409.809998,410.15000175 +1992-04-23,409.809998,411.600006,406.859985,411.600006,235860000,411.600006,409.96749875 +1992-04-24,411.600006,412.480011,408.73999,409.019989,199310000,409.019989,410.459999 +1992-04-27,409.029999,409.600006,407.640015,408.450012,172900000,408.450012,408.680008 +1992-04-28,408.450012,409.690002,406.329987,409.109985,189220000,409.109985,408.3949965 +1992-04-29,409.109985,412.309998,409.109985,412.019989,206780000,412.019989,410.63748925 +1992-04-30,412.019989,414.950012,412.019989,414.950012,223590000,414.950012,413.4850005 +1992-05-01,414.950012,415.209991,409.869995,412.529999,177390000,412.529999,413.13999925 +1992-05-04,412.540009,417.839996,412.540009,416.910004,174540000,416.910004,414.9575045 +1992-05-05,416.910004,418.529999,415.769989,416.839996,200550000,416.839996,417.012497 +1992-05-06,416.839996,418.480011,416.399994,416.790009,199950000,416.790009,417.1275025 +1992-05-07,416.790009,416.839996,415.380005,415.850006,168980000,415.850006,416.215004 +1992-05-08,415.869995,416.850006,414.410004,416.049988,168720000,416.049988,415.79499825 +1992-05-11,416.049988,418.75,416.049988,418.48999,155730000,418.48999,417.3349915 +1992-05-12,418.48999,418.679993,414.690002,416.290009,192870000,416.290009,417.0374985 +1992-05-13,416.290009,417.040009,415.859985,416.450012,175850000,416.450012,416.41000375 +1992-05-14,416.450012,416.519989,411.820007,413.140015,189150000,413.140015,414.48250575 +1992-05-15,413.140015,413.140015,409.850006,410.089996,192740000,410.089996,411.555008 +1992-05-18,410.130005,413.339996,410.130005,412.809998,151380000,412.809998,411.602501 +1992-05-19,412.820007,416.51001,412.26001,416.369995,187130000,416.369995,414.4900055 +1992-05-20,416.369995,416.829987,415.369995,415.390015,198180000,415.390015,415.989998 +1992-05-21,415.399994,415.410004,411.570007,412.600006,184860000,412.600006,413.74500275 +1992-05-22,412.609985,414.820007,412.600006,414.019989,146710000,414.019989,413.51249675 +1992-05-26,414.019989,414.019989,410.230011,411.410004,197700000,411.410004,412.41999825 +1992-05-27,411.410004,412.679993,411.059998,412.170013,182240000,412.170013,411.830002 +1992-05-28,412.170013,416.769989,411.809998,416.73999,195300000,416.73999,414.3724975 +1992-05-29,416.73999,418.359985,415.350006,415.350006,204010000,415.350006,416.44999675 +1992-06-01,415.350006,417.299988,412.440002,417.299988,180800000,417.299988,415.597496 +1992-06-02,417.299988,417.299988,413.5,413.5,202560000,413.5,415.399994 +1992-06-03,413.5,416.540009,413.040009,414.589996,215770000,414.589996,414.4175035 +1992-06-04,414.600006,414.980011,412.970001,413.26001,204450000,413.26001,413.952507 +1992-06-05,413.26001,413.850006,410.970001,413.480011,199050000,413.480011,412.890007 +1992-06-08,413.480011,413.950012,412.029999,413.359985,161240000,413.359985,413.20500175 +1992-06-09,413.399994,413.559998,409.299988,410.059998,191170000,410.059998,411.5799945 +1992-06-10,410.059998,410.100006,406.809998,407.25,210750000,407.25,408.5550005 +1992-06-11,407.25,409.049988,406.109985,409.049988,204780000,409.049988,407.86499025 +1992-06-12,409.079987,411.859985,409.079987,409.76001,181860000,409.76001,409.94499225 +1992-06-15,409.76001,411.679993,408.130005,410.290009,164080000,410.290009,409.96500425 +1992-06-16,410.290009,411.399994,408.320007,408.320007,194400000,408.320007,409.58250425 +1992-06-17,408.329987,408.329987,401.980011,402.26001,227760000,402.26001,405.22499875 +1992-06-18,402.26001,402.679993,400.51001,400.959991,225600000,400.959991,401.602501 +1992-06-19,400.959991,404.230011,400.959991,403.670013,233460000,403.670013,402.4550015 +1992-06-22,403.640015,403.640015,399.920013,403.399994,169370000,403.399994,402.65000925 +1992-06-23,403.399994,405.410004,403.399994,404.040009,189190000,404.040009,404.06250025 +1992-06-24,404.049988,404.76001,403.26001,403.839996,193870000,403.839996,403.977501 +1992-06-25,403.829987,405.529999,402.01001,403.119995,182960000,403.119995,403.62249775 +1992-06-26,403.119995,403.51001,401.940002,403.450012,154430000,403.450012,403.00500475 +1992-06-29,403.470001,408.959991,403.470001,408.940002,176750000,408.940002,406.20999875 +1992-06-30,408.940002,409.630005,407.850006,408.140015,195530000,408.140015,408.640007 +1992-07-01,408.200012,412.880005,408.200012,412.880005,214250000,412.880005,410.5400085 +1992-07-02,412.880005,415.709991,410.070007,411.769989,220200000,411.769989,412.607498 +1992-07-06,411.769989,413.839996,410.459991,413.839996,186920000,413.839996,412.477493 +1992-07-07,413.829987,415.329987,408.579987,409.160004,226050000,409.160004,411.72499125 +1992-07-08,409.149994,410.279999,407.200012,410.279999,201030000,410.279999,409.227501 +1992-07-09,410.279999,414.690002,410.26001,414.230011,207980000,414.230011,412.3650055 +1992-07-10,414.230011,415.880005,413.339996,414.619995,164770000,414.619995,414.51750175 +1992-07-13,414.619995,415.859985,413.929993,414.869995,148870000,414.869995,414.819992 +1992-07-14,414.859985,417.690002,414.329987,417.679993,195570000,417.679993,416.13999175 +1992-07-15,417.679993,417.809998,416.290009,417.100006,206560000,417.100006,417.2200015 +1992-07-16,417.040009,417.929993,414.790009,417.540009,206900000,417.540009,416.825005 +1992-07-17,417.540009,417.540009,412.959991,415.619995,192120000,415.619995,415.915001 +1992-07-20,415.619995,415.619995,410.720001,413.75,165760000,413.75,413.92749775 +1992-07-21,413.75,414.920013,413.100006,413.76001,173760000,413.76001,413.88250725 +1992-07-22,413.73999,413.73999,409.950012,410.929993,190160000,410.929993,412.08999625 +1992-07-23,410.929993,412.079987,409.809998,412.079987,175490000,412.079987,411.22499125 +1992-07-24,412.070007,412.070007,409.929993,411.600006,163890000,411.600006,411.41750325 +1992-07-27,411.600006,412.670013,411.269989,411.540009,164700000,411.540009,411.77000425 +1992-07-28,411.549988,417.549988,411.549988,417.519989,218060000,417.519989,414.54248825 +1992-07-29,417.519989,423.019989,417.519989,422.230011,275850000,422.230011,420.0724945 +1992-07-30,422.200012,423.940002,421.570007,423.920013,193410000,423.920013,422.9075085 +1992-07-31,423.920013,424.799988,422.459991,424.209991,172920000,424.209991,423.84749575 +1992-08-03,424.190002,425.089996,422.839996,425.089996,164460000,425.089996,424.3024975 +1992-08-04,425.089996,425.140015,423.100006,424.359985,166760000,424.359985,424.4225005 +1992-08-05,424.350006,424.350006,421.920013,422.190002,172450000,422.190002,423.20250675 +1992-08-06,422.190002,422.359985,420.26001,420.589996,181440000,420.589996,421.34999825 +1992-08-07,420.589996,423.450012,418.51001,418.880005,190640000,418.880005,420.35750575 +1992-08-10,418.869995,419.420013,417.040009,419.420013,142480000,419.420013,418.6875075 +1992-08-11,419.450012,419.720001,416.529999,418.899994,173940000,418.899994,418.6500015 +1992-08-12,418.890015,419.75,416.429993,417.779999,176560000,417.779999,418.21250175 +1992-08-13,417.779999,419.880005,416.399994,417.730011,185750000,417.730011,417.94750225 +1992-08-14,417.73999,420.399994,417.73999,419.910004,166820000,419.910004,418.9474945 +1992-08-17,419.890015,421.890015,419.440002,420.73999,152830000,420.73999,420.4900055 +1992-08-18,420.73999,421.399994,419.779999,421.339996,171750000,421.339996,420.81499475 +1992-08-19,421.339996,421.619995,418.190002,418.190002,187070000,418.190002,419.83499875 +1992-08-20,418.190002,418.850006,416.929993,418.26001,183420000,418.26001,418.05750275 +1992-08-21,418.269989,420.350006,413.579987,414.850006,204800000,414.850006,416.762497 +1992-08-24,414.799988,414.799988,410.070007,410.720001,165690000,410.720001,412.597496 +1992-08-25,410.730011,411.640015,408.299988,411.609985,202760000,411.609985,410.56999975 +1992-08-26,411.649994,413.609985,410.529999,413.51001,171860000,413.51001,412.324997 +1992-08-27,413.51001,415.829987,413.51001,413.529999,178600000,413.529999,414.0950015 +1992-08-28,413.540009,414.950012,413.380005,414.839996,152260000,414.839996,414.1775055 +1992-08-31,414.869995,415.290009,413.76001,414.029999,161480000,414.029999,414.48750325 +1992-09-01,414.029999,416.070007,413.350006,416.070007,172680000,416.070007,414.88000475 +1992-09-02,416.070007,418.279999,415.309998,417.980011,187480000,417.980011,416.91000375 +1992-09-03,417.980011,420.309998,417.48999,417.980011,212500000,417.980011,418.4400025 +1992-09-04,417.980011,418.619995,416.76001,417.079987,124380000,417.079987,417.61000075 +1992-09-08,417.079987,417.179993,414.299988,414.440002,161440000,414.440002,415.7499925 +1992-09-09,414.440002,416.440002,414.440002,416.359985,178800000,416.359985,415.41999775 +1992-09-10,416.339996,420.519989,416.339996,419.950012,221990000,419.950012,418.28749825 +1992-09-11,419.950012,420.579987,419.130005,419.579987,180560000,419.579987,419.80999775 +1992-09-14,419.649994,425.269989,419.649994,425.269989,250940000,425.269989,422.4599915 +1992-09-15,425.220001,425.220001,419.540009,419.769989,211860000,419.769989,422.4375 +1992-09-16,419.709991,422.440002,417.769989,419.920013,231450000,419.920013,419.95999875 +1992-09-17,419.920013,421.429993,419.619995,419.929993,188270000,419.929993,420.2249985 +1992-09-18,419.920013,422.929993,419.920013,422.929993,237440000,422.929993,421.425003 +1992-09-21,422.899994,422.899994,421.179993,422.140015,153940000,422.140015,422.279999 +1992-09-22,422.140015,422.140015,417.130005,417.140015,188810000,417.140015,419.6375125 +1992-09-23,417.140015,417.880005,416,417.440002,205700000,417.440002,417.1150055 +1992-09-24,417.459991,419.01001,417.459991,418.470001,187960000,418.470001,418.09999825 +1992-09-25,418.470001,418.630005,412.709991,414.350006,213670000,414.350006,416.04000075 +1992-09-28,414.350006,416.619995,413,416.619995,158760000,416.619995,415.147499 +1992-09-29,416.619995,417.380005,415.339996,416.799988,170750000,416.799988,416.534996 +1992-09-30,416.790009,418.579987,416.670013,417.799988,184470000,417.799988,417.45999925 +1992-10-01,417.799988,418.670013,415.459991,416.290009,204780000,416.290009,417.05500025 +1992-10-02,416.290009,416.350006,410.450012,410.470001,188030000,410.470001,413.390007 +1992-10-05,410.470001,410.470001,396.799988,407.570007,286550000,407.570007,406.32749925 +1992-10-06,407.570007,408.559998,404.839996,407.179993,203500000,407.179993,407.0374985 +1992-10-07,407.170013,408.600006,403.910004,404.25,184380000,404.25,405.98250575 +1992-10-08,404.290009,408.040009,404.290009,407.75,205000000,407.75,406.09250675 +1992-10-09,407.75,407.75,402.420013,402.660004,178940000,402.660004,405.14500425 +1992-10-12,402.660004,407.440002,402.660004,407.440002,126670000,407.440002,405.050003 +1992-10-13,407.440002,410.640015,406.829987,409.299988,186650000,409.299988,408.552498 +1992-10-14,409.299988,411.519989,407.859985,409.369995,175900000,409.369995,409.51248925 +1992-10-15,409.339996,411.029999,407.920013,409.600006,213590000,409.600006,409.4725035 +1992-10-16,409.600006,411.730011,407.429993,411.730011,235920000,411.730011,410.12250525 +1992-10-19,411.730011,414.980011,410.660004,414.980011,222150000,414.980011,413.08750925 +1992-10-20,414.980011,417.980011,414.48999,415.480011,258210000,415.480011,415.73250575 +1992-10-21,415.529999,416.149994,414.540009,415.670013,219100000,415.670013,415.47250375 +1992-10-22,415.670013,416.809998,413.100006,414.899994,216400000,414.899994,415.12000275 +1992-10-23,414.899994,416.230011,413.679993,414.100006,199060000,414.100006,414.727501 +1992-10-26,414.089996,418.170013,413.709991,418.160004,188060000,418.160004,416.032501 +1992-10-27,418.179993,419.200012,416.970001,418.48999,201730000,418.48999,418.209999 +1992-10-28,418.48999,420.130005,417.559998,420.130005,203910000,420.130005,419.0774995 +1992-10-29,420.149994,421.160004,419.829987,420.859985,206550000,420.859985,420.4999925 +1992-10-30,420.859985,421.130005,418.540009,418.679993,201930000,418.679993,419.802498 +1992-11-02,418.660004,422.75,418.119995,422.75,203280000,422.75,420.56999975 +1992-11-03,422.75,422.809998,418.589996,419.920013,208140000,419.920013,421.01750175 +1992-11-04,419.910004,421.070007,416.609985,417.109985,194400000,417.109985,418.67499525 +1992-11-05,417.079987,418.399994,415.579987,418.339996,219730000,418.339996,417.349991 +1992-11-06,418.350006,418.350006,417.01001,417.579987,205310000,417.579987,417.82250225 +1992-11-09,417.579987,420.130005,416.790009,418.589996,197560000,418.589996,418.27249925 +1992-11-10,418.589996,419.709991,417.980011,418.619995,223180000,418.619995,418.72499825 +1992-11-11,418.619995,422.329987,418.399994,422.200012,243750000,422.200012,420.387497 +1992-11-12,422.200012,423.100006,421.700012,422.869995,226010000,422.869995,422.46750625 +1992-11-13,422.890015,422.910004,421.040009,422.429993,192950000,422.429993,422.31750525 +1992-11-16,422.440002,422.440002,420.350006,420.679993,173600000,420.679993,421.47750075 +1992-11-17,420.630005,420.970001,418.309998,419.269989,187660000,419.269989,419.79499825 +1992-11-18,419.269989,423.48999,419.23999,422.850006,219080000,422.850006,421.21249375 +1992-11-19,422.859985,423.609985,422.5,423.609985,218720000,423.609985,423.14498875 +1992-11-20,423.609985,426.980011,423.609985,426.649994,257460000,426.649994,425.21249375 +1992-11-23,426.649994,426.649994,424.950012,425.119995,192530000,425.119995,425.84249875 +1992-11-24,425.140015,429.309998,424.829987,427.589996,241540000,427.589996,426.717499 +1992-11-25,427.589996,429.410004,427.579987,429.190002,207700000,429.190002,428.44249725 +1992-11-27,429.190002,431.929993,429.170013,430.160004,106020000,430.160004,430.112503 +1992-11-30,430.190002,431.529999,429.359985,431.350006,230150000,431.350006,430.607498 +1992-12-01,431.350006,431.470001,429.200012,430.779999,259050000,430.779999,430.7000045 +1992-12-02,430.779999,430.869995,428.609985,429.890015,247010000,429.890015,430.0374985 +1992-12-03,429.980011,430.98999,428.799988,429.910004,238050000,429.910004,429.91999825 +1992-12-04,429.929993,432.890015,429.73999,432.059998,234960000,432.059998,431.154999 +1992-12-07,432.059998,435.309998,432.059998,435.309998,217700000,435.309998,433.684998 +1992-12-08,435.309998,436.98999,434.679993,436.98999,234330000,436.98999,435.99249275 +1992-12-09,436.98999,436.98999,433.980011,435.649994,230060000,435.649994,435.90249625 +1992-12-10,435.660004,435.660004,432.649994,434.640015,240640000,434.640015,434.65250425 +1992-12-11,434.640015,434.640015,433.339996,433.730011,164510000,433.730011,434.08750925 +1992-12-14,433.730011,435.26001,432.829987,432.839996,187040000,432.839996,433.665001 +1992-12-15,432.820007,433.660004,431.920013,432.570007,227770000,432.570007,432.74250775 +1992-12-16,432.579987,434.220001,430.880005,431.519989,242130000,431.519989,432.2999955 +1992-12-17,431.519989,435.440002,431.459991,435.429993,251640000,435.429993,433.46249375 +1992-12-18,435.459991,441.290009,435.459991,441.279999,389300000,441.279999,438.3724975 +1992-12-21,441.26001,441.26001,439.649994,440.700012,224680000,440.700012,440.7175065 +1992-12-22,440.700012,441.640015,438.25,440.309998,250430000,440.309998,440.22500625 +1992-12-23,440.290009,441.109985,439.029999,439.029999,234140000,439.029999,439.864998 +1992-12-24,439.029999,439.809998,439.029999,439.769989,95240000,439.769989,439.40999625 +1992-12-28,439.769989,439.769989,437.26001,439.149994,143970000,439.149994,438.9874955 +1992-12-29,439.149994,442.649994,437.600006,437.980011,213660000,437.980011,439.34500125 +1992-12-30,437.980011,439.369995,437.119995,438.820007,183930000,438.820007,438.322502 +1992-12-31,438.820007,439.589996,435.709991,435.709991,165910000,435.709991,437.45749625 +1993-01-04,435.700012,437.320007,434.480011,435.380005,201210000,435.380005,435.72000875 +1993-01-05,435.380005,435.399994,433.549988,434.339996,240350000,434.339996,434.66749575 +1993-01-06,434.339996,435.170013,432.519989,434.519989,295240000,434.519989,434.13749675 +1993-01-07,434.519989,435.459991,429.76001,430.730011,304850000,430.730011,432.61750025 +1993-01-08,430.730011,430.730011,426.880005,429.049988,263470000,429.049988,429.34750375 +1993-01-11,429.040009,431.040009,429.01001,430.950012,217150000,430.950012,430.01001 +1993-01-12,430.950012,431.390015,428.190002,431.040009,239410000,431.040009,430.3925095 +1993-01-13,431.029999,433.440002,429.98999,433.029999,245360000,433.029999,431.8724975 +1993-01-14,433.079987,435.959991,433.079987,435.940002,281040000,435.940002,434.51499175 +1993-01-15,435.869995,439.48999,435.839996,437.149994,309720000,437.149994,437.08749375 +1993-01-18,437.130005,437.130005,435.920013,436.839996,196030000,436.839996,436.75500475 +1993-01-19,436.839996,437.700012,434.589996,435.130005,283240000,435.130005,436.06500225 +1993-01-20,435.140015,436.230011,433.369995,433.369995,268790000,433.369995,434.527504 +1993-01-21,433.369995,435.75,432.480011,435.48999,257620000,435.48999,434.272499 +1993-01-22,435.48999,437.809998,435.48999,436.109985,293320000,436.109985,436.22499075 +1993-01-25,436.109985,440.529999,436.109985,440.01001,288740000,440.01001,438.18999475 +1993-01-26,440.049988,442.660004,439.540009,439.950012,314110000,439.950012,440.55000325 +1993-01-27,439.950012,440.040009,436.820007,438.109985,277020000,438.109985,438.73000325 +1993-01-28,438.130005,439.140015,437.299988,438.660004,256980000,438.660004,438.307503 +1993-01-29,438.670013,438.929993,436.910004,438.779999,247200000,438.779999,438.32250225 +1993-02-01,438.779999,442.519989,438.779999,442.519989,238570000,442.519989,440.649994 +1993-02-02,442.519989,442.869995,440.76001,442.549988,271560000,442.549988,442.1749955 +1993-02-03,442.559998,447.350006,442.559998,447.200012,345410000,447.200012,444.9175035 +1993-02-04,447.200012,449.859985,447.200012,449.559998,351140000,449.559998,448.45500175 +1993-02-05,449.559998,449.559998,446.950012,448.929993,324710000,448.929993,448.75000025 +1993-02-08,448.940002,450.040009,447.700012,447.850006,243400000,447.850006,448.63250725 +1993-02-09,448.040009,448.040009,444.519989,445.329987,240410000,445.329987,446.4824985 +1993-02-10,445.329987,446.369995,444.23999,446.230011,251910000,446.230011,445.54249575 +1993-02-11,446.209991,449.359985,446.209991,447.660004,257190000,447.660004,447.35999275 +1993-02-12,447.660004,447.700012,444.579987,444.579987,216810000,444.579987,446.1299975 +1993-02-16,444.529999,444.529999,433.470001,433.910004,332850000,433.910004,439.11000075 +1993-02-17,433.929993,433.970001,430.920013,433.299988,302210000,433.299988,433.02999875 +1993-02-18,433.299988,437.790009,428.25,431.899994,311180000,431.899994,432.80999775 +1993-02-19,431.929993,434.26001,431.679993,434.220001,310700000,434.220001,433.02249925 +1993-02-22,434.209991,436.48999,433.529999,435.23999,311570000,435.23999,434.8674925 +1993-02-23,435.339996,436.839996,432.410004,434.799988,329060000,434.799988,434.847496 +1993-02-24,434.76001,440.869995,434.679993,440.869995,316750000,440.869995,437.79499825 +1993-02-25,440.700012,442.339996,439.670013,442.339996,252860000,442.339996,441.26250425 +1993-02-26,442.339996,443.769989,440.980011,443.380005,234160000,443.380005,442.61750025 +1993-03-01,443.380005,444.179993,441.339996,442.01001,232460000,442.01001,442.727501 +1993-03-02,442,447.910004,441.070007,447.899994,269750000,447.899994,444.72000125 +1993-03-03,447.899994,450,447.730011,449.26001,277380000,449.26001,448.72250375 +1993-03-04,449.26001,449.519989,446.720001,447.339996,234220000,447.339996,448.209999 +1993-03-05,447.339996,449.589996,445.559998,446.109985,253480000,446.109985,447.14999375 +1993-03-08,446.119995,454.709991,446.119995,454.709991,275290000,454.709991,450.414993 +1993-03-09,454.670013,455.519989,453.679993,454.399994,290670000,454.399994,454.56749725 +1993-03-10,454.399994,456.339996,452.700012,456.329987,255610000,456.329987,454.94249725 +1993-03-11,456.350006,456.76001,453.480011,453.720001,257060000,453.720001,455.077507 +1993-03-12,453.700012,453.700012,447.040009,449.829987,255420000,449.829987,451.067505 +1993-03-15,449.829987,451.429993,449.399994,451.429993,195930000,451.429993,450.52249175 +1993-03-16,451.429993,452.359985,451.01001,451.369995,218820000,451.369995,451.54249575 +1993-03-17,451.359985,451.359985,447.98999,448.309998,241270000,448.309998,449.7549895 +1993-03-18,448.359985,452.390015,448.359985,451.890015,241180000,451.890015,450.25 +1993-03-19,451.899994,453.320007,449.910004,450.179993,339660000,450.179993,451.3274995 +1993-03-22,450.170013,450.170013,446.079987,448.880005,233190000,448.880005,448.8250045 +1993-03-23,448.880005,449.799988,448.299988,448.76001,232730000,448.76001,448.93499775 +1993-03-24,448.709991,450.899994,446.100006,448.070007,274300000,448.070007,448.4449995 +1993-03-25,448.089996,451.75,447.929993,450.880005,251530000,450.880005,449.6624985 +1993-03-26,450.910004,452.089996,447.690002,447.779999,226650000,447.779999,449.61750025 +1993-03-29,447.76001,452.809998,447.75,450.769989,199970000,450.769989,449.77249925 +1993-03-30,450.790009,452.059998,449.630005,451.970001,231190000,451.970001,451.11250325 +1993-03-31,451.970001,454.880005,451.670013,451.670013,279190000,451.670013,452.547508 +1993-04-01,451.670013,452.630005,449.600006,450.299988,234530000,450.299988,451.050003 +1993-04-02,450.279999,450.279999,440.709991,441.390015,323330000,441.390015,445.665001 +1993-04-05,441.420013,442.429993,440.529999,442.290009,296080000,442.290009,441.6675035 +1993-04-06,442.290009,443.380005,439.480011,441.160004,293680000,441.160004,441.57750725 +1993-04-07,441.160004,442.730011,440.5,442.730011,300000000,442.730011,441.7800065 +1993-04-08,442.709991,443.769989,440.019989,441.839996,284370000,441.839996,442.08499125 +1993-04-12,441.839996,448.369995,441.839996,448.369995,259690000,448.369995,445.1049955 +1993-04-13,448.410004,450.399994,447.660004,449.220001,286690000,449.220001,448.92250075 +1993-04-14,449.220001,450,448.019989,448.660004,257340000,448.660004,448.9749985 +1993-04-15,448.600006,449.109985,446.390015,448.399994,259500000,448.399994,448.125 +1993-04-16,448.410004,449.390015,447.670013,448.940002,305160000,448.940002,448.6025085 +1993-04-19,448.940002,449.140015,445.850006,447.459991,244710000,447.459991,447.8475035 +1993-04-20,447.459991,447.459991,441.809998,445.100006,317990000,445.100006,445.4574965 +1993-04-21,445.089996,445.769989,443.079987,443.630005,287300000,443.630005,444.39249425 +1993-04-22,443.549988,445.730011,439.459991,439.459991,310390000,439.459991,442.04999525 +1993-04-23,439.48999,439.48999,436.820007,437.029999,259810000,437.029999,438.2074965 +1993-04-26,437.029999,438.350006,432.299988,433.540009,283260000,433.540009,435.3050005 +1993-04-27,433.519989,438.019989,433.140015,438.01001,284140000,438.01001,435.67250075 +1993-04-28,438.01001,438.799988,436.679993,438.019989,267980000,438.019989,437.877495 +1993-04-29,438.019989,438.959991,435.589996,438.890015,249760000,438.890015,437.86499775 +1993-04-30,438.890015,442.290009,438.890015,440.190002,247460000,440.190002,440.06501025 +1993-05-03,440.190002,442.589996,438.25,442.459991,224970000,442.459991,440.87249725 +1993-05-04,442.579987,445.190002,442.450012,444.049988,268310000,444.049988,443.56749725 +1993-05-05,443.980011,446.089996,443.76001,444.519989,274240000,444.519989,444.5875015 +1993-05-06,444.600006,444.809998,442.899994,443.26001,255460000,443.26001,443.892502 +1993-05-07,443.279999,443.700012,441.690002,442.309998,223570000,442.309998,442.74500275 +1993-05-10,442.339996,445.420013,442.049988,442.799988,235580000,442.799988,443.15249625 +1993-05-11,442.799988,444.570007,441.519989,444.359985,218480000,444.359985,443.31249225 +1993-05-12,444.320007,445.160004,442.869995,444.799988,255680000,444.799988,444.2874985 +1993-05-13,444.75,444.75,439.230011,439.230011,293920000,439.230011,441.9900055 +1993-05-14,439.220001,439.820007,438.100006,439.559998,252910000,439.559998,439.175003 +1993-05-17,439.559998,440.380005,437.829987,440.369995,227580000,440.369995,439.53499625 +1993-05-18,440.390015,441.26001,437.950012,440.320007,264300000,440.320007,439.980011 +1993-05-19,440.320007,447.859985,436.859985,447.570007,342420000,447.570007,443.152496 +1993-05-20,447.570007,450.589996,447.359985,450.589996,289160000,450.589996,449.027496 +1993-05-21,450.589996,450.589996,444.890015,445.839996,279120000,445.839996,447.97750075 +1993-05-24,445.839996,448.440002,445.26001,448,197990000,448,446.885002 +1993-05-25,448,449.040009,447.700012,448.850006,222090000,448.850006,448.39750675 +1993-05-26,448.850006,453.51001,448.820007,453.440002,274230000,453.440002,451.15500625 +1993-05-27,453.440002,454.549988,451.140015,452.410004,300810000,452.410004,452.88500225 +1993-05-28,452.410004,452.410004,447.670013,450.190002,207820000,450.190002,450.67000575 +1993-06-01,450.230011,455.630005,450.230011,453.829987,229690000,453.829987,452.4800035 +1993-06-02,453.829987,454.529999,452.679993,453.850006,295560000,453.850006,453.72249625 +1993-06-03,453.839996,453.850006,451.119995,452.48999,285570000,452.48999,452.82499675 +1993-06-04,452.429993,452.429993,448.920013,450.059998,226440000,450.059998,450.95999925 +1993-06-07,450.070007,450.75,447.320007,447.690002,236920000,447.690002,448.957504 +1993-06-08,447.649994,447.649994,444.309998,444.709991,240640000,444.709991,446.07999425 +1993-06-09,444.709991,447.390015,444.660004,445.779999,249030000,445.779999,445.63500225 +1993-06-10,445.779999,446.220001,444.089996,445.380005,232600000,445.380005,445.36750025 +1993-06-11,445.380005,448.190002,445.380005,447.26001,256750000,447.26001,446.5525055 +1993-06-14,447.26001,448.640015,447.230011,447.709991,210440000,447.709991,447.71000675 +1993-06-15,447.730011,448.279999,446.179993,446.269989,234110000,446.269989,447.114998 +1993-06-16,446.269989,447.429993,443.609985,447.429993,267500000,447.429993,446.18499 +1993-06-17,447.429993,448.980011,446.910004,448.540009,239810000,448.540009,447.96500425 +1993-06-18,448.540009,448.589996,443.679993,443.679993,300500000,443.679993,446.12249775 +1993-06-21,443.679993,446.220001,443.679993,446.220001,223650000,446.220001,444.949997 +1993-06-22,446.25,446.290009,444.940002,445.929993,259530000,445.929993,445.852501 +1993-06-23,445.959991,445.959991,443.190002,443.190002,278260000,443.190002,444.5749965 +1993-06-24,443.040009,447.209991,442.5,446.619995,267450000,446.619995,444.84249875 +1993-06-25,446.619995,448.640015,446.619995,447.600006,210430000,447.600006,447.37000275 +1993-06-28,447.600006,451.899994,447.600006,451.850006,242090000,451.850006,449.737503 +1993-06-29,451.890015,451.899994,449.670013,450.690002,276310000,450.690002,451.037506 +1993-06-30,450.690002,451.470001,450.149994,450.529999,281120000,450.529999,450.709999 +1993-07-01,450.540009,451.149994,448.709991,449.019989,292040000,449.019989,449.85499575 +1993-07-02,449.019989,449.019989,445.200012,445.839996,220750000,445.839996,447.2699965 +1993-07-06,445.859985,446.869995,441.420013,441.429993,234810000,441.429993,443.8949965 +1993-07-07,441.399994,443.630005,441.399994,442.829987,253170000,442.829987,442.314995 +1993-07-08,442.839996,448.640015,442.839996,448.640015,282910000,448.640015,445.7400055 +1993-07-09,448.640015,448.940002,446.73999,448.109985,235210000,448.109985,448.107498 +1993-07-12,448.130005,449.109985,447.709991,448.980011,202310000,448.980011,448.482498 +1993-07-13,449,450.700012,448.070007,448.089996,236720000,448.089996,448.96500375 +1993-07-14,448.079987,451.119995,448.079987,450.079987,297430000,450.079987,449.339989 +1993-07-15,450.089996,450.119995,447.26001,449.220001,277810000,449.220001,449.1725005 +1993-07-16,449.070007,449.079987,445.660004,445.75,263100000,445.75,447.3899995 +1993-07-19,445.75,446.779999,444.829987,446.029999,216370000,446.029999,445.84749625 +1993-07-20,446.029999,447.630005,443.709991,447.309998,277420000,447.309998,446.16999825 +1993-07-21,447.279999,447.5,445.839996,447.179993,278590000,447.179993,446.949997 +1993-07-22,447.179993,447.230011,443.720001,444.51001,249630000,444.51001,445.66000375 +1993-07-23,444.540009,447.100006,444.540009,447.100006,222170000,447.100006,445.8200075 +1993-07-26,447.059998,449.5,447.040009,449.089996,222580000,449.089996,448.17250075 +1993-07-27,449,449.440002,446.76001,448.23999,256750000,448.23999,448.3600005 +1993-07-28,448.25,448.609985,446.589996,447.190002,273100000,447.190002,447.65999575 +1993-07-29,447.190002,450.769989,447.190002,450.23999,261240000,450.23999,448.84749575 +1993-07-30,450.190002,450.220001,446.980011,448.130005,254420000,448.130005,448.88000475 +1993-08-02,448.130005,450.149994,448.029999,450.149994,230380000,450.149994,449.114998 +1993-08-03,450.149994,450.429993,447.589996,449.269989,253110000,449.269989,449.359993 +1993-08-04,449.269989,449.720001,447.929993,448.540009,230040000,448.540009,448.864998 +1993-08-05,448.549988,449.609985,446.940002,448.130005,261900000,448.130005,448.307495 +1993-08-06,448.130005,449.26001,447.869995,448.679993,221170000,448.679993,448.48500075 +1993-08-09,448.679993,451.51001,448.309998,450.720001,232750000,450.720001,449.8050005 +1993-08-10,450.709991,450.709991,449.100006,449.450012,255520000,449.450012,449.9925 +1993-08-11,449.600006,451,449.600006,450.459991,268330000,450.459991,450.16500075 +1993-08-12,450.470001,451.630005,447.529999,448.959991,278530000,448.959991,449.647499 +1993-08-13,448.970001,450.25,448.970001,450.140015,214370000,450.140015,449.58250425 +1993-08-16,450.25,453.410004,450.25,452.380005,233640000,452.380005,451.57250225 +1993-08-17,452.380005,453.700012,451.959991,453.130005,261320000,453.130005,452.79250325 +1993-08-18,453.209991,456.98999,453.209991,456.040009,312940000,456.040009,454.86249525 +1993-08-19,456.01001,456.76001,455.200012,456.429993,293330000,456.429993,456.10000625 +1993-08-20,456.51001,456.679993,454.600006,456.160004,276800000,456.160004,455.98750325 +1993-08-23,456.119995,456.119995,454.290009,455.230011,212500000,455.230011,455.4400025 +1993-08-24,455.230011,459.769989,455.040009,459.769989,270700000,459.769989,457.4524995 +1993-08-25,459.75,462.040009,459.299988,460.130005,301650000,460.130005,460.3050005 +1993-08-26,460.040009,462.869995,458.820007,461.040009,254070000,461.040009,460.692505 +1993-08-27,461.049988,461.049988,459.190002,460.540009,196140000,460.540009,460.45749675 +1993-08-30,460.540009,462.579987,460.279999,461.899994,194180000,461.899994,461.32499725 +1993-08-31,461.899994,463.559998,461.290009,463.559998,252830000,463.559998,462.57749975 +1993-09-01,463.549988,463.799988,461.769989,463.149994,245040000,463.149994,463.06748975 +1993-09-02,463.130005,463.540009,461.070007,461.299988,259870000,461.299988,462.26000225 +1993-09-03,461.299988,462.049988,459.910004,461.339996,197160000,461.339996,461.149994 +1993-09-07,461.339996,462.070007,457.950012,458.519989,229500000,458.519989,459.970001 +1993-09-08,458.519989,458.529999,453.75,456.649994,283100000,456.649994,456.8624955 +1993-09-09,456.649994,458.109985,455.170013,457.5,258070000,457.5,456.857498 +1993-09-10,457.48999,461.859985,457.48999,461.720001,269950000,461.720001,459.6399915 +1993-09-13,461.700012,463.380005,461.410004,462.059998,244970000,462.059998,462.13750475 +1993-09-14,461.929993,461.929993,458.149994,459.899994,258650000,459.899994,460.4774935 +1993-09-15,459.899994,461.959991,456.309998,461.600006,294410000,461.600006,459.94249725 +1993-09-16,461.540009,461.540009,459,459.429993,229700000,459.429993,460.37750275 +1993-09-17,459.429993,459.429993,457.089996,458.829987,381370000,458.829987,458.69499225 +1993-09-20,458.839996,459.910004,455,455.049988,231130000,455.049988,457.199997 +1993-09-21,455.049988,455.799988,449.640015,452.950012,300310000,452.950012,453.36000075 +1993-09-22,452.940002,456.920013,452.940002,456.200012,298960000,456.200012,454.75000725 +1993-09-23,456.25,458.690002,456.25,457.73999,275350000,457.73999,457.232498 +1993-09-24,457.73999,458.559998,456.920013,457.630005,248270000,457.630005,457.7125015 +1993-09-27,457.630005,461.809998,457.630005,461.799988,244920000,461.799988,459.717499 +1993-09-28,461.839996,462.079987,460.910004,461.529999,243320000,461.529999,461.5899965 +1993-09-29,461.600006,462.170013,459.51001,460.109985,277690000,460.109985,460.8475035 +1993-09-30,460.109985,460.559998,458.279999,458.929993,280980000,458.929993,459.46999375 +1993-10-01,458.929993,461.480011,458.350006,461.279999,256880000,461.279999,460.01000225 +1993-10-04,461.279999,461.799988,460.019989,461.339996,229380000,461.339996,461.109993 +1993-10-05,461.339996,463.149994,459.450012,461.200012,294570000,461.200012,461.2850035 +1993-10-06,461.23999,462.600006,460.26001,460.73999,277070000,460.73999,461.209999 +1993-10-07,460.709991,461.130005,459.079987,459.179993,255210000,459.179993,460.024994 +1993-10-08,459.179993,460.98999,456.399994,460.309998,243600000,460.309998,459.21999375 +1993-10-11,460.309998,461.869995,460.309998,460.880005,183060000,460.880005,460.842499 +1993-10-12,461.040009,462.470001,460.730011,461.119995,263970000,461.119995,461.340004 +1993-10-13,461.119995,461.980011,460.76001,461.48999,290930000,461.48999,461.3375015 +1993-10-14,461.549988,466.829987,461.549988,466.829987,352530000,466.829987,464.1899875 +1993-10-15,466.829987,471.100006,466.829987,469.5,366110000,469.5,468.564995 +1993-10-18,469.5,470.040009,468.019989,468.450012,329580000,468.450012,469.0025025 +1993-10-19,468.410004,468.640015,464.799988,466.209991,304400000,466.209991,467.0149995 +1993-10-20,466.209991,466.869995,464.540009,466.070007,305670000,466.070007,465.9225005 +1993-10-21,466.059998,466.640015,464.380005,465.359985,289600000,465.359985,465.61000075 +1993-10-22,465.359985,467.820007,463.269989,463.269989,301440000,463.269989,464.9299925 +1993-10-25,463.269989,464.48999,462.049988,464.200012,260310000,464.200012,463.50249475 +1993-10-26,464.200012,464.320007,462.649994,464.299988,284530000,464.299988,463.86750025 +1993-10-27,464.299988,464.609985,463.359985,464.609985,279830000,464.609985,464.21998575 +1993-10-28,464.519989,468.76001,464.519989,467.730011,301220000,467.730011,466.38249975 +1993-10-29,467.720001,468.200012,467.369995,467.829987,270570000,467.829987,467.77999875 +1993-11-01,467.829987,469.109985,467.329987,469.100006,256030000,469.100006,468.34249125 +1993-11-02,469.100006,469.100006,466.200012,468.440002,304780000,468.440002,468.2100065 +1993-11-03,468.440002,468.609985,460.950012,463.019989,342110000,463.019989,465.254997 +1993-11-04,463.019989,463.160004,457.26001,457.48999,323430000,457.48999,460.23249825 +1993-11-05,457.48999,459.630005,454.359985,459.570007,336890000,459.570007,457.76249675 +1993-11-08,459.570007,461.540009,458.779999,460.209991,234340000,460.209991,460.0250015 +1993-11-09,460.209991,463.420013,460.209991,460.329987,276360000,460.329987,461.0424955 +1993-11-10,460.399994,463.720001,459.570007,463.720001,283450000,463.720001,461.85250075 +1993-11-11,463.720001,464.959991,462.48999,462.640015,283820000,462.640015,463.45249925 +1993-11-12,462.640015,465.839996,462.640015,465.390015,326240000,465.390015,464.12751025 +1993-11-15,465.390015,466.130005,463.01001,463.75,251030000,463.75,464.5700075 +1993-11-16,463.75,466.73999,462.970001,466.73999,303980000,466.73999,465.04999525 +1993-11-17,466.73999,467.23999,462.730011,464.809998,316940000,464.809998,465.37999725 +1993-11-18,464.829987,464.880005,461.730011,463.619995,313490000,463.619995,463.7649995 +1993-11-19,463.589996,463.600006,460.029999,462.600006,302970000,462.600006,462.45500175 +1993-11-22,462.600006,462.600006,457.079987,459.130005,280130000,459.130005,460.352501 +1993-11-23,459.130005,461.769989,458.470001,461.029999,260400000,461.029999,460.0999985 +1993-11-24,461.029999,462.899994,461.029999,462.359985,230630000,462.359985,461.82999425 +1993-11-26,462.359985,463.630005,462.359985,463.059998,90220000,463.059998,462.85249325 +1993-11-29,463.059998,464.829987,461.829987,461.899994,272710000,461.899994,462.9049915 +1993-11-30,461.899994,463.619995,460.450012,461.790009,286660000,461.790009,461.9400025 +1993-12-01,461.929993,464.470001,461.630005,461.890015,293870000,461.890015,462.4800035 +1993-12-02,461.890015,463.220001,461.450012,463.109985,256370000,463.109985,462.41750325 +1993-12-03,463.130005,464.890015,462.670013,464.890015,268360000,464.890015,463.895012 +1993-12-06,464.890015,466.890015,464.399994,466.429993,292370000,466.429993,465.65250425 +1993-12-07,466.429993,466.769989,465.440002,466.76001,285690000,466.76001,466.3499985 +1993-12-08,465.880005,466.730011,465.420013,466.290009,314460000,466.290009,466.0800095 +1993-12-09,466.290009,466.540009,463.869995,464.179993,287570000,464.179993,465.2200015 +1993-12-10,464.179993,464.869995,462.660004,463.929993,245620000,463.929993,463.90999625 +1993-12-13,463.929993,465.709991,462.709991,465.700012,256580000,465.700012,464.51249675 +1993-12-14,465.730011,466.119995,462.459991,463.059998,275050000,463.059998,464.34249875 +1993-12-15,463.059998,463.690002,461.839996,461.839996,331770000,461.839996,462.607498 +1993-12-16,461.859985,463.980011,461.859985,463.339996,284620000,463.339996,462.75999425 +1993-12-17,463.339996,466.380005,463.339996,466.380005,363750000,466.380005,464.8600005 +1993-12-20,466.380005,466.899994,465.529999,465.850006,255900000,465.850006,466.165001 +1993-12-21,465.839996,465.920013,464.029999,465.299988,273370000,465.299988,465.272499 +1993-12-22,465.079987,467.380005,465.079987,467.320007,272440000,467.320007,466.2149965 +1993-12-23,467.299988,468.970001,467.299988,467.380005,227240000,467.380005,467.7374955 +1993-12-27,467.399994,470.549988,467.350006,470.540009,171200000,470.540009,468.95999925 +1993-12-28,470.609985,471.049988,469.429993,470.940002,200960000,470.940002,470.507492 +1993-12-29,470.880005,471.290009,469.869995,470.579987,269570000,470.579987,470.654999 +1993-12-30,470.579987,470.579987,468.089996,468.640015,195860000,468.640015,469.47249625 +1993-12-31,468.660004,470.75,466.450012,466.450012,168590000,466.450012,468.077507 +1994-01-03,466.51001,466.940002,464.359985,465.440002,270140000,465.440002,465.81249975 +1994-01-04,465.440002,466.890015,464.440002,466.890015,326600000,466.890015,465.9150085 +1994-01-05,466.890015,467.820007,465.920013,467.549988,400030000,467.549988,467.04500575 +1994-01-06,467.549988,469,467.019989,467.119995,365960000,467.119995,467.672493 +1994-01-07,467.089996,470.26001,467.029999,469.899994,324920000,469.899994,468.56999975 +1994-01-10,469.899994,475.269989,469.549988,475.269989,319490000,475.269989,472.49749 +1994-01-11,475.269989,475.279999,473.269989,474.130005,305490000,474.130005,474.4874955 +1994-01-12,474.130005,475.059998,472.140015,474.170013,310690000,474.170013,473.87500775 +1994-01-13,474.170013,474.170013,471.799988,472.470001,277970000,472.470001,473.15250375 +1994-01-14,472.5,475.320007,472.5,474.910004,304920000,474.910004,473.80750275 +1994-01-17,474.910004,474.910004,472.839996,473.299988,233980000,473.299988,473.989998 +1994-01-18,473.299988,475.190002,473.290009,474.25,308840000,474.25,474.00749975 +1994-01-19,474.25,474.700012,472.209991,474.299988,311370000,474.299988,473.86499775 +1994-01-20,474.299988,475,473.420013,474.980011,310450000,474.980011,474.425003 +1994-01-21,474.980011,475.559998,473.720001,474.720001,346350000,474.720001,474.74500275 +1994-01-24,474.720001,475.200012,471.48999,471.970001,296900000,471.970001,473.345001 +1994-01-25,471.970001,472.559998,470.269989,470.920013,326120000,470.920013,471.43000025 +1994-01-26,470.920013,473.440002,470.720001,473.200012,304660000,473.200012,472.070007 +1994-01-27,473.200012,477.519989,473.200012,477.049988,346500000,477.049988,475.24250025 +1994-01-28,477.049988,479.75,477.049988,478.700012,313140000,478.700012,478.137497 +1994-01-31,478.700012,482.850006,478.700012,481.609985,322870000,481.609985,480.46500375 +1994-02-01,481.600006,481.640015,479.179993,479.619995,322510000,479.619995,480.51000225 +1994-02-02,479.619995,482.230011,479.570007,482,328960000,482,480.85500325 +1994-02-03,481.959991,481.959991,478.709991,480.709991,318350000,480.709991,480.834991 +1994-02-04,480.679993,481.019989,469.279999,469.809998,378380000,469.809998,475.19749475 +1994-02-07,469.809998,472.089996,467.570007,471.76001,348270000,471.76001,470.30750275 +1994-02-08,471.76001,472.329987,469.5,471.049988,318180000,471.049988,471.15999625 +1994-02-09,471.049988,473.410004,471.049988,472.769989,332670000,472.769989,472.06999225 +1994-02-10,472.809998,473.130005,468.910004,468.929993,327250000,468.929993,470.945 +1994-02-11,468.929993,471.130005,466.890015,470.179993,213740000,470.179993,469.2825015 +1994-02-14,470.179993,471.98999,469.049988,470.230011,263190000,470.230011,470.3624955 +1994-02-15,470.230011,473.410004,470.230011,472.519989,306790000,472.519989,471.59750375 +1994-02-16,472.529999,474.160004,471.940002,472.790009,295450000,472.790009,472.8550035 +1994-02-17,472.790009,475.119995,468.440002,470.339996,340030000,470.339996,471.6725005 +1994-02-18,470.290009,471.089996,466.070007,467.690002,293210000,467.690002,468.7850035 +1994-02-22,467.690002,471.649994,467.579987,471.459991,270900000,471.459991,469.5949935 +1994-02-23,471.480011,472.410004,469.470001,470.690002,309910000,470.690002,471.0125045 +1994-02-24,470.649994,470.649994,464.26001,464.26001,342940000,464.26001,467.455002 +1994-02-25,464.329987,466.480011,464.329987,466.070007,273680000,466.070007,465.302498 +1994-02-28,466.070007,469.160004,466.070007,467.140015,268690000,467.140015,467.11000825 +1994-03-01,467.190002,467.429993,462.019989,464.440002,304450000,464.440002,465.2699965 +1994-03-02,464.399994,464.869995,457.48999,464.809998,361130000,464.809998,462.89249425 +1994-03-03,464.809998,464.829987,462.5,463.01001,291790000,463.01001,463.78749875 +1994-03-04,463.029999,466.160004,462.410004,464.73999,311850000,464.73999,464.08499925 +1994-03-07,464.73999,468.070007,464.73999,466.910004,285590000,466.910004,466.11499775 +1994-03-08,466.920013,467.790009,465.019989,465.880005,298110000,465.880005,466.402504 +1994-03-09,465.940002,467.420013,463.399994,467.059998,309810000,467.059998,465.95500175 +1994-03-10,467.079987,467.290009,462.459991,463.899994,369370000,463.899994,465.18249525 +1994-03-11,463.859985,466.609985,462.540009,466.440002,303890000,466.440002,464.86249525 +1994-03-14,466.440002,467.600006,466.079987,467.390015,260150000,467.390015,466.8775025 +1994-03-15,467.390015,468.98999,466.040009,467.01001,303750000,467.01001,467.357506 +1994-03-16,467.040009,469.850006,465.480011,469.420013,307640000,469.420013,467.94750975 +1994-03-17,469.420013,471.049988,468.619995,470.899994,303930000,470.899994,469.9974975 +1994-03-18,470.890015,471.089996,467.829987,471.059998,462240000,471.059998,470.217499 +1994-03-21,471.059998,471.059998,467.230011,468.540009,247380000,468.540009,469.472504 +1994-03-22,468.399994,470.470001,467.880005,468.799988,282240000,468.799988,468.887497 +1994-03-23,468.890015,470.380005,468.519989,468.540009,281500000,468.540009,469.0825045 +1994-03-24,468.570007,468.570007,462.410004,464.350006,303740000,464.350006,465.975006 +1994-03-25,464.350006,465.290009,460.579987,460.579987,249640000,460.579987,462.69999725 +1994-03-28,460.579987,461.119995,456.100006,460,287350000,460,459.449997 +1994-03-29,460,460.320007,452.429993,452.480011,305360000,452.480011,456.30750275 +1994-03-30,452.480011,452.48999,445.549988,445.549988,390520000,445.549988,449.01749425 +1994-03-31,445.549988,447.160004,436.160004,445.769989,403580000,445.769989,443.65999625 +1994-04-04,445.660004,445.660004,435.859985,438.920013,344390000,438.920013,441.5250015 +1994-04-05,439.140015,448.290009,439.140015,448.290009,365990000,448.290009,443.715012 +1994-04-06,448.290009,449.630005,444.980011,448.049988,302000000,448.049988,447.73750325 +1994-04-07,448.109985,451.100006,446.380005,450.880005,289280000,450.880005,449.11750025 +1994-04-08,450.890015,450.890015,445.51001,447.100006,264090000,447.100006,448.5975115 +1994-04-11,447.119995,450.339996,447.100006,449.869995,243180000,449.869995,448.607498 +1994-04-12,449.829987,450.799988,447.329987,447.570007,257990000,447.570007,448.88249225 +1994-04-13,447.630005,448.570007,442.619995,446.26001,278030000,446.26001,446.27000425 +1994-04-14,446.26001,447.549988,443.570007,446.380005,275130000,446.380005,445.9400025 +1994-04-15,446.380005,447.850006,445.809998,446.179993,309550000,446.179993,446.5550005 +1994-04-18,446.269989,447.869995,441.480011,442.459991,271470000,442.459991,444.5199965 +1994-04-19,442.540009,444.820007,438.829987,442.540009,323280000,442.540009,442.182503 +1994-04-20,442.540009,445.01001,439.399994,441.959991,366540000,441.959991,442.227501 +1994-04-21,441.959991,449.140015,441.959991,448.730011,378770000,448.730011,445.447502 +1994-04-22,448.730011,449.959991,447.160004,447.630005,295710000,447.630005,448.37000275 +1994-04-25,447.640015,452.709991,447.579987,452.709991,262320000,452.709991,450.159996 +1994-04-26,452.709991,452.790009,450.660004,451.869995,288120000,451.869995,452.00749975 +1994-04-28,451.839996,452.230011,447.970001,449.100006,325200000,449.100006,450.2850035 +1994-04-29,449.070007,451.350006,447.910004,450.910004,293970000,450.910004,449.81000525 +1994-05-02,450.910004,453.570007,449.049988,453.019989,296130000,453.019989,451.637497 +1994-05-03,453.059998,453.980011,450.51001,453.029999,288270000,453.029999,452.6450045 +1994-05-04,453.040009,453.109985,449.869995,451.720001,267940000,451.720001,451.9349975 +1994-05-05,451.720001,452.820007,450.720001,451.380005,255690000,451.380005,451.6600035 +1994-05-06,451.369995,451.369995,445.640015,447.820007,291910000,447.820007,449.050003 +1994-05-09,447.820007,447.820007,441.839996,442.320007,250870000,442.320007,444.95000425 +1994-05-10,442.369995,446.839996,442.369995,446.01001,297660000,446.01001,444.397499 +1994-05-11,446.029999,446.029999,440.779999,441.48999,277400000,441.48999,443.58249675 +1994-05-12,441.5,444.799988,441.5,443.75,272770000,443.75,442.887497 +1994-05-13,443.619995,444.720001,441.209991,444.140015,252070000,444.140015,443.4225005 +1994-05-16,444.149994,445.820007,443.619995,444.48999,234700000,444.48999,444.5199965 +1994-05-17,444.48999,449.369995,443.700012,449.369995,311280000,449.369995,446.732498 +1994-05-18,449.390015,454.450012,448.869995,453.690002,337670000,453.690002,451.600006 +1994-05-19,453.690002,456.880005,453,456.480011,303680000,456.480011,455.0125045 +1994-05-20,456.480011,456.480011,454.220001,454.920013,295180000,454.920013,455.525009 +1994-05-23,454.920013,454.920013,451.790009,453.200012,249420000,453.200012,453.70751175 +1994-05-24,453.209991,456.769989,453.209991,454.809998,280040000,454.809998,454.49999225 +1994-05-25,454.839996,456.339996,452.200012,456.339996,254420000,456.339996,454.93 +1994-05-26,456.329987,457.769989,455.790009,457.059998,255740000,457.059998,456.73749575 +1994-05-27,457.029999,457.329987,454.670013,457.329987,186430000,457.329987,456.5899965 +1994-05-31,457.320007,457.609985,455.160004,456.5,216700000,456.5,456.647499 +1994-06-01,456.5,458.290009,453.98999,457.630005,279910000,457.630005,456.602501 +1994-06-02,457.619995,458.5,457.26001,457.649994,271630000,457.649994,457.75749975 +1994-06-03,457.649994,460.859985,456.269989,460.130005,271490000,460.130005,458.72749325 +1994-06-06,460.130005,461.869995,458.850006,458.880005,259080000,458.880005,459.93250275 +1994-06-07,458.880005,459.459991,457.649994,458.209991,234680000,458.209991,458.54999525 +1994-06-08,458.209991,459.73999,455.429993,457.059998,256000000,457.059998,457.609993 +1994-06-09,457.059998,457.869995,455.859985,457.859985,252870000,457.859985,457.16249075 +1994-06-10,457.859985,459.480011,457.359985,458.670013,222480000,458.670013,458.3424985 +1994-06-13,458.670013,459.359985,457.179993,459.100006,243640000,459.100006,458.57749925 +1994-06-14,459.100006,462.519989,459.100006,462.369995,288550000,462.369995,460.772499 +1994-06-15,462.380005,463.230011,459.950012,460.609985,269740000,460.609985,461.54250325 +1994-06-16,460.609985,461.929993,459.799988,461.929993,256390000,461.929993,461.06748975 +1994-06-17,461.929993,462.160004,458.440002,458.450012,373450000,458.450012,460.24500275 +1994-06-20,458.450012,458.450012,454.459991,455.480011,229520000,455.480011,456.7100065 +1994-06-21,455.480011,455.480011,449.450012,451.339996,298730000,451.339996,452.9375075 +1994-06-22,451.399994,453.910004,451.399994,453.089996,251110000,453.089996,452.449997 +1994-06-23,453.089996,454.160004,449.429993,449.630005,256480000,449.630005,451.5774995 +1994-06-24,449.630005,449.630005,442.51001,442.799988,261260000,442.799988,446.142502 +1994-06-27,442.779999,447.76001,439.829987,447.309998,250080000,447.309998,444.4199985 +1994-06-28,447.359985,448.470001,443.079987,446.070007,267740000,446.070007,446.244995 +1994-06-29,446.049988,449.829987,446.040009,447.630005,264430000,447.630005,447.38749725 +1994-06-30,447.630005,448.609985,443.660004,444.269989,293410000,444.269989,446.04249575 +1994-07-01,444.269989,446.450012,443.579987,446.200012,199030000,446.200012,445.125 +1994-07-05,446.200012,447.619995,445.140015,446.369995,195410000,446.369995,446.33250425 +1994-07-06,446.290009,447.279999,444.179993,446.130005,236230000,446.130005,445.9700015 +1994-07-07,446.149994,448.640015,446.149994,448.380005,259740000,448.380005,447.330002 +1994-07-08,448.380005,449.75,446.529999,449.549988,236520000,449.549988,448.552498 +1994-07-11,449.559998,450.23999,445.269989,448.059998,222970000,448.059998,448.28249375 +1994-07-12,448.019989,448.160004,444.649994,447.950012,252250000,447.950012,447.19499975 +1994-07-13,448.029999,450.059998,447.970001,448.730011,265840000,448.730011,448.69750225 +1994-07-14,448.730011,454.329987,448.730011,453.410004,322330000,453.410004,451.30000325 +1994-07-15,453.279999,454.329987,452.799988,454.160004,275860000,454.160004,453.6424945 +1994-07-18,454.410004,455.709991,453.26001,455.220001,227460000,455.220001,454.6500015 +1994-07-19,455.220001,455.299988,453.859985,453.859985,251530000,453.859985,454.55998975 +1994-07-20,453.890015,454.160004,450.690002,451.600006,267840000,451.600006,452.58500675 +1994-07-21,451.600006,453.220001,451,452.609985,292120000,452.609985,452.107498 +1994-07-22,452.609985,454.029999,452.329987,453.109985,261600000,453.109985,453.019989 +1994-07-25,453.100006,454.320007,452.76001,454.25,213470000,454.25,453.60750575 +1994-07-26,454.25,454.25,452.779999,453.359985,232670000,453.359985,453.659996 +1994-07-27,453.359985,453.380005,451.359985,452.570007,251680000,452.570007,452.6674955 +1994-07-28,452.570007,454.929993,452.299988,454.23999,245990000,454.23999,453.5099945 +1994-07-29,454.25,459.329987,454.25,458.26001,269560000,458.26001,456.52249925 +1994-08-01,458.279999,461.01001,458.079987,461.01001,258180000,461.01001,459.5950015 +1994-08-02,461.01001,462.769989,459.700012,460.559998,294740000,460.559998,461.01000225 +1994-08-03,460.649994,461.459991,459.51001,461.450012,283840000,461.450012,460.76750175 +1994-08-04,461.450012,461.48999,458.399994,458.399994,289150000,458.399994,459.9349975 +1994-08-05,458.339996,458.339996,456.079987,457.089996,230270000,457.089996,457.46249375 +1994-08-08,457.079987,458.299988,457.01001,457.890015,217680000,457.890015,457.57 +1994-08-09,457.890015,458.160004,456.660004,457.920013,259140000,457.920013,457.657509 +1994-08-10,457.980011,460.480011,457.980011,460.299988,279500000,460.299988,459.18500525 +1994-08-11,460.309998,461.410004,456.880005,458.880005,275690000,458.880005,459.370003 +1994-08-12,458.880005,462.269989,458.880005,461.940002,249280000,461.940002,460.49250025 +1994-08-15,461.970001,463.339996,461.209991,461.230011,223210000,461.230011,461.93749975 +1994-08-16,461.220001,465.200012,459.890015,465.01001,306640000,465.01001,462.8300095 +1994-08-17,465.109985,465.910004,464.570007,465.170013,309250000,465.170013,465.19000225 +1994-08-18,465.100006,465.100006,462.299988,463.170013,287330000,463.170013,463.91750325 +1994-08-19,463.25,464.369995,461.809998,463.679993,276630000,463.679993,463.2774965 +1994-08-22,463.609985,463.609985,461.459991,462.320007,235870000,462.320007,462.749992 +1994-08-23,462.390015,466.579987,462.390015,464.51001,307240000,464.51001,463.96750675 +1994-08-24,464.51001,469.049988,464.51001,469.029999,310510000,469.029999,466.77500175 +1994-08-25,469.070007,470.119995,467.640015,468.079987,284230000,468.079987,468.727501 +1994-08-26,468.079987,474.649994,468.079987,473.799988,305120000,473.799988,471.152489 +1994-08-29,473.890015,477.140015,473.890015,474.589996,266080000,474.589996,474.87751025 +1994-08-30,474.589996,476.609985,473.559998,476.070007,294520000,476.070007,475.2074965 +1994-08-31,476.070007,477.589996,474.429993,475.48999,354650000,475.48999,475.8949965 +1994-09-01,475.48999,475.48999,471.73999,473.170013,282830000,473.170013,473.97249575 +1994-09-02,473.200012,474.890015,470.670013,470.98999,216150000,470.98999,472.4375075 +1994-09-06,471,471.920013,469.640015,471.859985,199670000,471.859985,471.10500325 +1994-09-07,471.859985,472.410004,470.200012,470.98999,290330000,470.98999,471.36499775 +1994-09-08,470.959991,473.399994,470.859985,473.140015,295010000,473.140015,472.08999625 +1994-09-09,473.130005,473.130005,466.549988,468.179993,293360000,468.179993,470.24749775 +1994-09-12,468.179993,468.420013,466.149994,466.209991,244680000,466.209991,467.23999775 +1994-09-13,466.269989,468.76001,466.269989,467.51001,293370000,467.51001,467.2024995 +1994-09-14,467.549988,468.859985,466.820007,468.799988,297480000,468.799988,468.007492 +1994-09-15,468.799988,474.809998,468.790009,474.809998,281920000,474.809998,471.80249825 +1994-09-16,474.809998,474.809998,470.059998,471.190002,410750000,471.190002,472.717499 +1994-09-19,471.209991,473.149994,470.679993,470.850006,277110000,470.850006,471.472496 +1994-09-20,470.829987,470.829987,463.359985,463.359985,326050000,463.359985,467.094986 +1994-09-21,463.420013,464.01001,458.470001,461.459991,351830000,461.459991,461.84000375 +1994-09-22,461.450012,463.220001,460.959991,461.269989,305210000,461.269989,461.72499825 +1994-09-23,461.269989,462.140015,459.01001,459.670013,300060000,459.670013,460.52250675 +1994-09-26,459.649994,460.869995,459.309998,460.820007,272530000,460.820007,460.1624985 +1994-09-27,460.820007,462.75,459.829987,462.049988,290330000,462.049988,461.3624955 +1994-09-28,462.100006,465.549988,462.100006,464.839996,330020000,464.839996,463.647499 +1994-09-29,464.839996,464.839996,461.51001,462.23999,302280000,462.23999,463.357498 +1994-09-30,462.269989,465.299988,461.910004,462.709991,291900000,462.709991,463.047493 +1994-10-03,462.690002,463.309998,460.329987,461.73999,269130000,461.73999,462.01749425 +1994-10-04,461.769989,462.459991,454.029999,454.589996,325620000,454.589996,458.21249375 +1994-10-05,454.589996,454.589996,449.269989,453.519989,359670000,453.519989,452.9924925 +1994-10-06,453.519989,454.48999,452.130005,452.359985,272620000,452.359985,453.12499225 +1994-10-07,452.369995,455.670013,452.130005,455.100006,284230000,455.100006,453.81750475 +1994-10-10,455.119995,459.290009,455.119995,459.040009,213110000,459.040009,457.142502 +1994-10-11,459.040009,466.339996,459.040009,465.790009,355540000,465.790009,462.55250575 +1994-10-12,465.779999,466.700012,464.790009,465.470001,269550000,465.470001,465.68500525 +1994-10-13,465.559998,471.299988,465.559998,467.790009,337900000,467.790009,467.55249825 +1994-10-14,467.779999,469.529999,466.109985,469.100006,251770000,469.100006,468.12999725 +1994-10-17,469.109985,469.880005,468.160004,468.959991,238490000,468.959991,469.02749625 +1994-10-18,469.019989,469.190002,466.540009,467.660004,259730000,467.660004,468.102501 +1994-10-19,467.690002,471.429993,465.959991,470.279999,317030000,470.279999,468.83999625 +1994-10-20,470.369995,470.369995,465.390015,466.850006,331460000,466.850006,468.24500275 +1994-10-21,466.690002,466.690002,463.829987,464.890015,315310000,464.890015,465.5250015 +1994-10-24,464.890015,466.369995,460.799988,460.829987,282800000,460.829987,463.22249625 +1994-10-25,460.829987,461.950012,458.26001,461.529999,326110000,461.529999,460.642502 +1994-10-26,461.549988,463.769989,461.220001,462.619995,322570000,462.619995,462.28999325 +1994-10-27,462.679993,465.850006,462.619995,465.850006,327790000,465.850006,464.25 +1994-10-28,465.839996,473.779999,465.799988,473.769989,381450000,473.769989,469.797493 +1994-10-31,473.76001,474.73999,472.329987,472.350006,302820000,472.350006,473.29499825 +1994-11-01,472.26001,472.26001,467.640015,468.420013,314940000,468.420013,470.145012 +1994-11-02,468.410004,470.920013,466.359985,466.51001,331360000,466.51001,468.050003 +1994-11-03,466.5,468.640015,466.399994,467.910004,285170000,467.910004,467.36250325 +1994-11-04,467.959991,469.279999,462.279999,462.279999,280560000,462.279999,465.449997 +1994-11-07,462.309998,463.559998,461.25,463.070007,255030000,463.070007,462.54750075 +1994-11-08,463.079987,467.540009,463.070007,465.649994,290860000,465.649994,464.83499925 +1994-11-09,465.649994,469.950012,463.459991,465.399994,337780000,465.399994,466.11499775 +1994-11-10,465.399994,467.790009,463.730011,464.369995,280910000,464.369995,465.32250225 +1994-11-11,464.170013,464.170013,461.450012,462.350006,220800000,462.350006,463.035011 +1994-11-14,462.440002,466.290009,462.350006,466.040009,260380000,466.040009,464.2800065 +1994-11-15,466.040009,468.51001,462.950012,465.029999,336450000,465.029999,465.6325075 +1994-11-16,465.059998,466.25,464.279999,465.619995,296980000,465.619995,465.302498 +1994-11-17,465.709991,465.829987,461.470001,463.570007,323190000,463.570007,464.1449965 +1994-11-18,463.600006,463.839996,460.25,461.470001,356730000,461.470001,462.29000075 +1994-11-21,461.690002,463.410004,457.549988,458.299988,293030000,458.299988,460.2374955 +1994-11-22,457.950012,458.029999,450.079987,450.089996,387270000,450.089996,454.0374985 +1994-11-23,450.01001,450.609985,444.179993,449.929993,430760000,449.929993,448.68249525 +1994-11-25,449.940002,452.869995,449.940002,452.290009,118290000,452.290009,451.260002 +1994-11-28,452.26001,454.190002,451.040009,454.160004,265480000,454.160004,452.91250625 +1994-11-29,454.230011,455.170013,452.140015,455.170013,286620000,455.170013,454.177513 +1994-11-30,455.170013,457.130005,453.269989,453.690002,298650000,453.690002,454.81500225 +1994-12-01,453.549988,453.910004,447.970001,448.920013,285920000,448.920013,451.0875015 +1994-12-02,448.920013,453.309998,448,453.299988,284750000,453.299988,450.88249975 +1994-12-05,453.299988,455.040009,452.059998,453.320007,258490000,453.320007,453.4300005 +1994-12-06,453.290009,453.929993,450.350006,453.109985,298930000,453.109985,452.66999825 +1994-12-07,453.109985,453.109985,450.01001,451.230011,283490000,451.230011,451.86499775 +1994-12-08,451.230011,452.059998,444.589996,445.450012,362290000,445.450012,448.33250425 +1994-12-09,445.450012,446.980011,442.880005,446.959991,336440000,446.959991,445.56750475 +1994-12-12,446.950012,449.480011,445.619995,449.470001,285730000,449.470001,447.88000475 +1994-12-13,449.519989,451.690002,449.429993,450.149994,307110000,450.149994,450.1974945 +1994-12-14,450.049988,456.160004,450.049988,454.970001,355000000,454.970001,452.80749525 +1994-12-15,454.970001,456.839996,454.5,455.339996,332790000,455.339996,455.41249825 +1994-12-16,455.350006,458.799988,455.350006,458.799988,481860000,458.799988,457.074997 +1994-12-19,458.779999,458.779999,456.640015,457.910004,271850000,457.910004,458.02750425 +1994-12-20,458.079987,458.450012,456.369995,457.100006,326530000,457.100006,457.5 +1994-12-21,457.23999,461.700012,457.170013,459.609985,379130000,459.609985,458.93 +1994-12-22,459.619995,461.209991,459.329987,459.679993,340330000,459.679993,459.9599915 +1994-12-23,459.700012,461.320007,459.390015,459.829987,196540000,459.829987,460.06000525 +1994-12-27,459.850006,462.730011,459.850006,462.470001,211180000,462.470001,461.225006 +1994-12-28,462.470001,462.48999,459,460.859985,246260000,460.859985,461.204994 +1994-12-29,460.920013,461.809998,460.359985,461.170013,250650000,461.170013,461.06500225 +1994-12-30,461.170013,462.119995,459.23999,459.269989,256260000,459.269989,460.44999675 +1995-01-03,459.209991,459.269989,457.200012,459.109985,262450000,459.109985,458.69749425 +1995-01-04,459.130005,460.720001,457.559998,460.709991,319510000,460.709991,459.52999875 +1995-01-05,460.730011,461.299988,459.75,460.339996,309050000,460.339996,460.52999875 +1995-01-06,460.380005,462.48999,459.470001,460.679993,308070000,460.679993,460.75499725 +1995-01-09,460.670013,461.769989,459.73999,460.829987,278790000,460.829987,460.75249475 +1995-01-10,460.899994,464.589996,460.899994,461.679993,352450000,461.679993,462.01749425 +1995-01-11,461.679993,463.609985,458.649994,461.660004,346310000,461.660004,461.399994 +1995-01-12,461.640015,461.929993,460.630005,461.640015,313040000,461.640015,461.460007 +1995-01-13,461.640015,466.429993,461.640015,465.970001,336740000,465.970001,463.920006 +1995-01-16,465.970001,470.390015,465.970001,469.380005,315810000,469.380005,467.9275055 +1995-01-17,469.380005,470.149994,468.190002,470.049988,331520000,470.049988,469.44249725 +1995-01-18,470.049988,470.429993,468.029999,469.709991,344660000,469.709991,469.55499275 +1995-01-19,469.720001,469.720001,466.399994,466.950012,297220000,466.950012,468.197502 +1995-01-20,466.950012,466.98999,463.98999,464.779999,378190000,464.779999,465.67749775 +1995-01-23,464.779999,466.230011,461.140015,465.820007,325830000,465.820007,464.492508 +1995-01-24,465.809998,466.880005,465.470001,465.859985,315430000,465.859985,466.00499725 +1995-01-25,465.859985,469.51001,464.399994,467.440002,342610000,467.440002,466.80249775 +1995-01-26,467.440002,468.619995,466.899994,468.320007,304730000,468.320007,467.8199995 +1995-01-27,468.320007,471.359985,468.320007,470.390015,339510000,470.390015,469.5975035 +1995-01-30,470.390015,470.519989,467.48999,468.51001,318550000,468.51001,469.227501 +1995-01-31,468.51001,471.029999,468.179993,470.420013,411590000,470.420013,469.53500375 +1995-02-01,470.420013,472.75,469.290009,470.399994,395310000,470.399994,470.715004 +1995-02-02,470.399994,472.790009,469.950012,472.790009,322110000,472.790009,471.482506 +1995-02-03,472.779999,479.910004,472.779999,478.649994,441000000,478.649994,476.029999 +1995-02-06,478.640015,481.950012,478.359985,481.140015,325660000,481.140015,480.02250675 +1995-02-07,481.140015,481.320007,479.690002,480.809998,314660000,480.809998,480.7400055 +1995-02-08,480.809998,482.600006,480.399994,481.190002,318430000,481.190002,481.25 +1995-02-09,481.190002,482,479.910004,480.190002,325570000,480.190002,480.822502 +1995-02-10,480.190002,481.959991,479.529999,481.459991,295600000,481.459991,480.78499575 +1995-02-13,481.459991,482.859985,481.070007,481.649994,256270000,481.649994,481.75999425 +1995-02-14,481.649994,482.940002,480.890015,482.549988,300720000,482.549988,482.00749975 +1995-02-15,482.549988,485.540009,481.769989,484.540009,378040000,484.540009,483.59999875 +1995-02-16,484.559998,485.220001,483.049988,485.220001,360990000,485.220001,484.512497 +1995-02-17,485.149994,485.220001,481.970001,481.970001,347970000,481.970001,483.57749925 +1995-02-21,481.950012,483.26001,481.940002,482.720001,308090000,482.720001,482.46750625 +1995-02-22,482.73999,486.149994,482.450012,485.070007,339460000,485.070007,484.10250075 +1995-02-23,485.070007,489.190002,485.070007,486.910004,394280000,486.910004,486.560005 +1995-02-24,486.820007,488.279999,485.700012,488.109985,302930000,488.109985,487.22750075 +1995-02-27,488.26001,488.26001,483.179993,483.809998,285790000,483.809998,485.87750275 +1995-02-28,483.809998,487.440002,483.769989,487.390015,317220000,487.390015,485.602501 +1995-03-01,487.390015,487.829987,484.920013,485.649994,362600000,485.649994,486.44750225 +1995-03-02,485.649994,485.709991,483.190002,485.130005,330030000,485.130005,484.919998 +1995-03-03,485.130005,485.420013,483.070007,485.420013,330840000,485.420013,484.7600095 +1995-03-06,485.420013,485.700012,481.519989,485.630005,298870000,485.630005,484.56750475 +1995-03-07,485.630005,485.630005,479.700012,482.119995,355550000,482.119995,483.27000425 +1995-03-08,482.119995,484.079987,481.570007,483.140015,349780000,483.140015,482.727501 +1995-03-09,483.140015,483.73999,482.049988,483.160004,319320000,483.160004,483.02249925 +1995-03-10,483.160004,490.369995,483.160004,489.570007,382940000,489.570007,486.5650025 +1995-03-13,489.570007,491.279999,489.350006,490.049988,275280000,490.049988,490.0625 +1995-03-14,490.049988,493.690002,490.049988,492.890015,346160000,492.890015,491.66999825 +1995-03-15,492.890015,492.890015,490.829987,491.880005,309540000,491.880005,492.1225055 +1995-03-16,491.869995,495.73999,491.779999,495.410004,336670000,495.410004,493.699997 +1995-03-17,495.429993,496.670013,494.950012,495.519989,417380000,495.519989,495.64250175 +1995-03-20,495.519989,496.609985,495.269989,496.140015,301740000,496.140015,495.8849945 +1995-03-21,496.149994,499.190002,494.040009,495.070007,367110000,495.070007,496.112503 +1995-03-22,495.070007,495.670013,493.670013,495.670013,313120000,495.670013,495.0200115 +1995-03-23,495.670013,496.769989,494.190002,495.950012,318530000,495.950012,495.645004 +1995-03-24,496.070007,500.970001,496.070007,500.970001,358370000,500.970001,498.520004 +1995-03-27,500.970001,503.200012,500.929993,503.200012,296270000,503.200012,502.0750045 +1995-03-28,503.190002,503.910004,501.829987,503.899994,320360000,503.899994,503.20749675 +1995-03-29,503.920013,508.149994,500.959991,503.119995,385940000,503.119995,504.03749825 +1995-03-30,503.170013,504.660004,501,502.220001,362940000,502.220001,502.7625045 +1995-03-31,501.940002,502.220001,495.700012,500.709991,353060000,500.709991,500.1425015 +1995-04-03,500.700012,501.910004,500.200012,501.850006,296430000,501.850006,501.1650085 +1995-04-04,501.850006,505.26001,501.850006,505.23999,330580000,505.23999,503.550003 +1995-04-05,505.269989,505.570007,503.170013,505.570007,315170000,505.570007,504.895004 +1995-04-06,505.630005,507.100006,505,506.079987,320460000,506.079987,505.9524995 +1995-04-07,506.130005,507.190002,503.589996,506.420013,314760000,506.420013,505.832504 +1995-04-10,506.299988,507.01001,504.609985,507.01001,260980000,507.01001,506.23249825 +1995-04-11,507.23999,508.850006,505.290009,505.529999,310660000,505.529999,506.727501 +1995-04-12,505.589996,507.170013,505.070007,507.170013,327880000,507.170013,506.25000725 +1995-04-13,507.190002,509.829987,507.170013,509.230011,301580000,509.230011,508.35500325 +1995-04-17,509.230011,512.030029,505.429993,506.130005,333930000,506.130005,508.2050095 +1995-04-18,506.429993,507.649994,504.119995,505.369995,344680000,505.369995,505.89249425 +1995-04-19,505.369995,505.890015,501.190002,504.920013,378050000,504.920013,504.34250625 +1995-04-20,504.920013,506.5,503.440002,505.290009,368450000,505.290009,505.037506 +1995-04-21,505.630005,508.48999,505.630005,508.48999,403250000,508.48999,507.0599975 +1995-04-24,508.48999,513.02002,507.440002,512.890015,326280000,512.890015,510.46000675 +1995-04-25,512.799988,513.539978,511.320007,512.099976,351790000,512.099976,512.43998725 +1995-04-26,511.98999,513.039978,510.470001,512.659973,350810000,512.659973,512.0399855 +1995-04-27,512.700012,513.619995,511.630005,513.549988,350850000,513.549988,512.875 +1995-04-28,513.640015,515.289978,510.899994,514.710022,320440000,514.710022,513.63500225 +1995-05-01,514.76001,515.599976,513.419983,514.26001,296830000,514.26001,514.50999475 +1995-05-02,514.22998,515.179993,513.030029,514.859985,302560000,514.859985,514.32499675 +1995-05-03,514.929993,520.539978,514.859985,520.47998,392370000,520.47998,517.702484 +1995-05-04,520.47998,525.400024,519.440002,520.539978,434990000,520.539978,521.464996 +1995-05-05,520.75,522.349976,518.280029,520.119995,342380000,520.119995,520.375 +1995-05-08,520.090027,525.150024,519.140015,523.960022,291810000,523.960022,522.085022 +1995-05-09,523.960022,525.98999,521.789978,523.559998,361300000,523.559998,523.824997 +1995-05-10,523.73999,524.400024,521.530029,524.359985,381990000,524.359985,523.507507 +1995-05-11,524.330017,524.890015,522.700012,524.369995,339900000,524.369995,524.07250975 +1995-05-12,524.369995,527.049988,523.299988,525.549988,361000000,525.549988,525.06748975 +1995-05-15,525.549988,527.73999,525,527.73999,316240000,527.73999,526.507492 +1995-05-16,527.73999,529.080017,526.450012,528.190002,366180000,528.190002,527.86500525 +1995-05-17,528.190002,528.419983,525.380005,527.070007,347930000,527.070007,527.26499925 +1995-05-18,526.880005,526.880005,519.580017,519.580017,351900000,519.580017,523.230011 +1995-05-19,519.580017,519.580017,517.070007,519.190002,354010000,519.190002,518.85501075 +1995-05-22,519.190002,524.340027,519.190002,523.650024,285600000,523.650024,521.59251375 +1995-05-23,523.650024,528.590027,523.650024,528.590027,362690000,528.590027,526.1200255 +1995-05-24,528.590027,531.909973,525.570007,528.609985,391770000,528.609985,528.669998 +1995-05-25,528.369995,529.039978,524.890015,528.590027,341820000,528.590027,527.72250375 +1995-05-26,528.590027,528.590027,522.51001,523.650024,291220000,523.650024,525.835022 +1995-05-30,523.650024,525.580017,521.380005,523.580017,283020000,523.580017,523.54751575 +1995-05-31,523.700012,533.409973,522.169983,533.400024,358180000,533.400024,528.169998 +1995-06-01,533.400024,534.210022,530.049988,533.48999,345920000,533.48999,532.787506 +1995-06-02,533.48999,536.909973,529.549988,532.51001,366000000,532.51001,533.11499025 +1995-06-05,532.51001,537.72998,532.469971,535.599976,337520000,535.599976,534.57748425 +1995-06-06,535.599976,537.090027,535.140015,535.549988,340490000,535.549988,535.8450015 +1995-06-07,535.549988,535.549988,531.659973,533.130005,327790000,533.130005,533.9724885 +1995-06-08,533.130005,533.559998,531.650024,532.349976,289880000,532.349976,532.67250075 +1995-06-09,532.349976,532.349976,526,527.940002,327570000,527.940002,529.6599885 +1995-06-12,527.940002,532.539978,527.940002,530.880005,289920000,530.880005,529.82499675 +1995-06-13,530.880005,536.22998,530.880005,536.049988,339660000,536.049988,533.5099945 +1995-06-14,536.049988,536.47998,533.830017,536.469971,330770000,536.469971,535.707489 +1995-06-15,536.47998,539.070007,535.559998,537.119995,334700000,537.119995,537.057495 +1995-06-16,537.51001,539.97998,537.119995,539.830017,442740000,539.830017,538.6100005 +1995-06-19,539.830017,545.219971,539.830017,545.219971,322990000,545.219971,542.524994 +1995-06-20,545.219971,545.440002,543.429993,544.97998,382370000,544.97998,544.7674865 +1995-06-21,544.97998,545.929993,543.900024,543.97998,398210000,543.97998,544.69749425 +1995-06-22,543.97998,551.070007,543.97998,551.070007,421000000,551.070007,547.5249935 +1995-06-23,551.070007,551.070007,548.22998,549.710022,321660000,549.710022,550.020004 +1995-06-26,549.710022,549.789978,544.059998,544.130005,296720000,544.130005,546.92250075 +1995-06-27,544.109985,547.070007,542.190002,542.429993,346950000,542.429993,543.94999675 +1995-06-28,542.429993,546.330017,540.719971,544.72998,368060000,544.72998,543.55249025 +1995-06-29,544.72998,546.25,540.789978,543.869995,313080000,543.869995,543.90998825 +1995-06-30,543.869995,546.820007,543.51001,544.75,311650000,544.75,544.737503 +1995-07-03,544.75,547.099976,544.429993,547.090027,117900000,547.090027,545.842499 +1995-07-05,547.090027,549.97998,546.280029,547.26001,357850000,547.26001,547.6525115 +1995-07-06,547.26001,553.98999,546.590027,553.98999,420500000,553.98999,550.45750425 +1995-07-07,553.900024,556.570007,553.049988,556.369995,466540000,556.369995,554.9725035 +1995-07-10,556.369995,558.47998,555.77002,557.190002,409700000,557.190002,556.95249925 +1995-07-11,556.780029,557.190002,553.799988,554.780029,376770000,554.780029,555.637512 +1995-07-12,555.27002,561.559998,554.27002,560.890015,416360000,560.890015,557.99751325 +1995-07-13,560.890015,562,559.070007,561,387500000,561,560.7400055 +1995-07-14,561,561,556.409973,559.890015,312930000,559.890015,559.574997 +1995-07-17,560.340027,562.940002,559.450012,562.719971,322540000,562.719971,561.362503 +1995-07-18,562.549988,562.719971,556.859985,558.460022,372230000,558.460022,560.1474915 +1995-07-19,556.580017,558.460022,542.51001,550.97998,489850000,550.97998,552.13250725 +1995-07-20,550.97998,554.429993,549.099976,553.539978,383380000,553.539978,552.01248175 +1995-07-21,553.340027,554.72998,550.909973,553.619995,431830000,553.619995,553.14999375 +1995-07-24,553.619995,557.210022,553.619995,556.630005,315300000,556.630005,555.27000425 +1995-07-25,556.630005,561.75,556.340027,561.099976,373200000,561.099976,558.955002 +1995-07-26,561.099976,563.780029,560.849976,561.609985,393470000,561.609985,561.8349915 +1995-07-27,561.609985,565.330017,561.609985,565.219971,356570000,565.219971,563.4424895 +1995-07-28,565.219971,565.400024,562.039978,562.929993,311590000,562.929993,563.8974915 +1995-07-31,562.929993,563.48999,560.059998,562.059998,291950000,562.059998,562.13499475 +1995-08-01,562.059998,562.109985,556.669983,559.640015,332210000,559.640015,560.11999525 +1995-08-02,559.640015,565.619995,557.869995,558.799988,374330000,558.799988,560.48249825 +1995-08-03,558.799988,558.799988,554.099976,558.75,353110000,558.75,557.612488 +1995-08-04,558.75,559.570007,557.909973,558.940002,314740000,558.940002,558.7924955 +1995-08-07,558.940002,561.23999,558.940002,560.030029,277050000,560.030029,559.78750575 +1995-08-08,560.030029,561.530029,558.320007,560.390015,306090000,560.390015,560.06752 +1995-08-09,560.390015,561.590027,559.289978,559.710022,303390000,559.710022,560.2450105 +1995-08-10,559.710022,560.630005,556.049988,557.450012,306660000,557.450012,558.46000675 +1995-08-11,557.450012,558.5,553.039978,555.109985,267850000,555.109985,556.02499375 +1995-08-14,555.109985,559.73999,554.76001,559.73999,264920000,559.73999,557.33749375 +1995-08-15,559.73999,559.97998,555.219971,558.570007,330070000,558.570007,558.377487 +1995-08-16,558.570007,559.97998,557.369995,559.969971,390170000,559.969971,558.97248825 +1995-08-17,559.969971,559.969971,557.419983,559.039978,354460000,559.039978,559.09997575 +1995-08-18,559.039978,561.23999,558.340027,559.210022,320490000,559.210022,559.45750425 +1995-08-21,559.210022,563.340027,557.890015,558.109985,303200000,558.109985,559.63751225 +1995-08-22,558.109985,559.52002,555.869995,559.52002,290890000,559.52002,558.255005 +1995-08-23,559.52002,560,557.080017,557.140015,291890000,557.140015,558.435013 +1995-08-24,557.140015,558.630005,555.200012,557.460022,299200000,557.460022,557.1075135 +1995-08-25,557.460022,561.309998,557.460022,560.099976,255990000,560.099976,559.0825045 +1995-08-28,560.099976,562.219971,557.98999,559.049988,267860000,559.049988,559.83998125 +1995-08-29,559.049988,560.01001,555.710022,560,311290000,560,558.692505 +1995-08-30,560,561.52002,559.48999,560.919983,329840000,560.919983,560.48249825 +1995-08-31,561.090027,562.359985,560.48999,561.880005,300920000,561.880005,561.45500175 +1995-09-01,561.880005,564.619995,561.01001,563.840027,256730000,563.840027,562.83750925 +1995-09-05,563.859985,569.200012,563.840027,569.169983,332670000,569.169983,566.51750175 +1995-09-06,569.169983,570.530029,569,570.169983,369540000,570.169983,569.71749875 +1995-09-07,570.169983,571.109985,569.22998,570.289978,321720000,570.289978,570.1999815 +1995-09-08,570.289978,572.679993,569.27002,572.679993,317940000,572.679993,571.229996 +1995-09-11,572.679993,575.150024,572.679993,573.909973,296840000,573.909973,573.60499575 +1995-09-12,573.909973,576.51001,573.109985,576.51001,344540000,576.51001,575.0099945 +1995-09-13,576.51001,579.719971,575.469971,578.77002,384380000,578.77002,577.617493 +1995-09-14,578.77002,583.98999,578.77002,583.609985,382880000,583.609985,581.28500375 +1995-09-15,583.609985,585.070007,581.789978,583.349976,459370000,583.349976,583.4549865 +1995-09-18,583.349976,583.369995,579.359985,582.77002,326090000,582.77002,582.212494 +1995-09-19,582.780029,584.23999,580.75,584.200012,371170000,584.200012,582.99250775 +1995-09-20,584.200012,586.77002,584.179993,586.77002,400050000,586.77002,585.48001125 +1995-09-21,586.77002,586.789978,580.909973,583,367100000,583,584.36749275 +1995-09-22,583,583,578.25,581.72998,370790000,581.72998,581.494995 +1995-09-25,581.72998,582.140015,579.5,581.809998,273120000,581.809998,581.29499825 +1995-09-26,581.809998,584.659973,580.650024,581.409973,363630000,581.409973,582.132492 +1995-09-27,581.409973,581.419983,574.679993,581.039978,411300000,581.039978,579.63748175 +1995-09-28,581.039978,585.880005,580.690002,585.869995,367720000,585.869995,583.369995 +1995-09-29,585.869995,587.609985,584,584.409973,335250000,584.409973,585.47248825 +1995-10-02,584.409973,585.049988,580.539978,581.719971,304990000,581.719971,582.9299775 +1995-10-03,581.719971,582.340027,578.47998,582.340027,385940000,582.340027,581.22000125 +1995-10-04,582.340027,582.340027,579.909973,581.469971,339380000,581.469971,581.5149995 +1995-10-05,581.469971,582.630005,579.580017,582.630005,367480000,582.630005,581.5774995 +1995-10-06,582.630005,584.539978,582.099976,582.48999,313680000,582.48999,582.93998725 +1995-10-09,582.48999,582.48999,576.349976,578.369995,275320000,578.369995,579.92498775 +1995-10-10,578.369995,578.369995,571.549988,577.52002,412710000,577.52002,576.4524995 +1995-10-11,577.52002,579.52002,577.080017,579.460022,340740000,579.460022,578.39501975 +1995-10-12,579.460022,583.119995,579.460022,583.099976,344060000,583.099976,581.28500375 +1995-10-13,583.099976,587.390015,583.099976,584.5,374680000,584.5,584.52249175 +1995-10-16,584.5,584.859985,582.630005,583.030029,300750000,583.030029,583.75500475 +1995-10-17,583.030029,586.780029,581.900024,586.780029,356380000,586.780029,584.62252775 +1995-10-18,586.780029,589.77002,586.27002,587.440002,411270000,587.440002,587.56501775 +1995-10-19,587.440002,590.659973,586.340027,590.650024,406620000,590.650024,588.7725065 +1995-10-20,590.650024,590.659973,586.780029,587.460022,389360000,587.460022,588.887512 +1995-10-23,587.460022,587.460022,583.72998,585.059998,330750000,585.059998,585.9275055 +1995-10-24,585.059998,587.309998,584.75,586.539978,415540000,586.539978,585.9149935 +1995-10-25,586.539978,587.190002,581.409973,582.469971,433620000,582.469971,584.402481 +1995-10-26,582.469971,582.630005,572.530029,576.719971,464270000,576.719971,578.587494 +1995-10-27,576.719971,579.710022,573.210022,579.700012,379230000,579.700012,577.33500675 +1995-10-30,579.700012,583.789978,579.700012,583.25,319160000,583.25,581.6100005 +1995-10-31,583.25,586.710022,581.5,581.5,377390000,581.5,583.2400055 +1995-11-01,581.5,584.23999,581.039978,584.219971,378090000,584.219971,582.74998475 +1995-11-02,584.219971,589.719971,584.219971,589.719971,397070000,589.719971,586.969971 +1995-11-03,589.719971,590.570007,588.650024,590.570007,348500000,590.570007,589.87750225 +1995-11-06,590.570007,590.640015,588.309998,588.460022,309100000,588.460022,589.4950105 +1995-11-07,588.460022,588.460022,584.23999,586.320007,364680000,586.320007,586.87001025 +1995-11-08,586.320007,591.710022,586.320007,591.710022,359780000,591.710022,589.0150145 +1995-11-09,591.710022,593.900024,590.890015,593.26001,380760000,593.26001,592.44001775 +1995-11-10,593.26001,593.26001,590.390015,592.719971,298690000,592.719971,592.4075015 +1995-11-13,592.719971,593.719971,590.580017,592.299988,295840000,592.299988,592.32998675 +1995-11-14,592.299988,592.299988,588.97998,589.289978,354420000,589.289978,590.7174835 +1995-11-15,589.289978,593.969971,588.359985,593.960022,376100000,593.960022,591.394989 +1995-11-16,593.960022,597.909973,593.52002,597.340027,423280000,597.340027,595.6825105 +1995-11-17,597.340027,600.140015,597.299988,600.070007,437200000,600.070007,598.71250925 +1995-11-20,600.070007,600.400024,596.169983,596.849976,333150000,596.849976,598.3724975 +1995-11-21,596.849976,600.280029,595.419983,600.23999,408320000,600.23999,598.1974945 +1995-11-22,600.23999,600.710022,598.400024,598.400024,404980000,598.400024,599.437515 +1995-11-24,598.400024,600.23999,598.400024,599.969971,125870000,599.969971,599.25250225 +1995-11-27,599.969971,603.349976,599.969971,601.320007,359130000,601.320007,601.15248125 +1995-11-28,601.320007,606.450012,599.02002,606.450012,408860000,606.450012,603.31001275 +1995-11-29,606.450012,607.659973,605.469971,607.640015,398280000,607.640015,606.80499275 +1995-11-30,607.640015,608.690002,605.369995,605.369995,440050000,605.369995,606.76750175 +1995-12-01,605.369995,608.109985,605.369995,606.97998,393310000,606.97998,606.45748875 +1995-12-04,606.97998,613.830017,606.840027,613.679993,405480000,613.679993,610.33250425 +1995-12-05,613.679993,618.47998,613.140015,617.679993,437360000,617.679993,615.74499525 +1995-12-06,617.679993,621.109985,616.690002,620.179993,417780000,620.179993,618.91499325 +1995-12-07,620.179993,620.190002,615.210022,616.169983,379260000,616.169983,617.9375 +1995-12-08,616.169983,617.820007,614.320007,617.47998,327900000,617.47998,616.44749425 +1995-12-11,617.47998,620.900024,617.140015,619.52002,342070000,619.52002,618.76000975 +1995-12-12,619.52002,619.549988,617.679993,618.780029,349860000,618.780029,618.8825075 +1995-12-13,618.780029,622.02002,618.27002,621.690002,415290000,621.690002,620.19001775 +1995-12-14,621.690002,622.880005,616.130005,616.919983,465300000,616.919983,619.40499875 +1995-12-15,616.919983,617.719971,614.460022,616.340027,636800000,616.340027,616.36000075 +1995-12-18,616.340027,616.340027,606.130005,606.809998,426270000,606.809998,611.40501425 +1995-12-19,606.809998,611.940002,605.049988,611.929993,478280000,611.929993,608.93249525 +1995-12-20,611.929993,614.27002,605.929993,605.940002,437680000,605.940002,609.517502 +1995-12-21,605.940002,610.52002,605.940002,610.48999,415810000,610.48999,608.2225035 +1995-12-22,610.48999,613.5,610.450012,611.950012,289600000,611.950012,611.5975035 +1995-12-26,611.960022,614.5,611.960022,614.299988,217280000,614.299988,613.180008 +1995-12-27,614.299988,615.72998,613.75,614.530029,252300000,614.530029,614.57749925 +1995-12-28,614.530029,615.5,612.400024,614.119995,288660000,614.119995,614.137512 +1995-12-29,614.119995,615.929993,612.359985,615.929993,321250000,615.929993,614.5849915 +1996-01-02,615.929993,620.73999,613.169983,620.72998,364180000,620.72998,617.6424865 +1996-01-03,620.72998,623.25,619.559998,621.320007,468950000,621.320007,621.21499625 +1996-01-04,621.320007,624.48999,613.960022,617.700012,512580000,617.700012,619.36750775 +1996-01-05,617.700012,617.700012,612.02002,616.710022,437110000,616.710022,616.0325165 +1996-01-08,616.710022,618.460022,616.48999,618.460022,130360000,618.460022,617.530014 +1996-01-09,618.460022,619.150024,608.210022,609.450012,417400000,609.450012,613.81752 +1996-01-10,609.450012,609.450012,597.289978,598.47998,496830000,598.47998,603.6674955 +1996-01-11,598.47998,602.710022,597.539978,602.690002,408800000,602.690002,600.3549955 +1996-01-12,602.690002,604.799988,597.460022,601.809998,383400000,601.809998,601.6900025 +1996-01-15,601.809998,603.429993,598.469971,599.820007,306180000,599.820007,600.88249225 +1996-01-16,599.820007,608.440002,599.049988,608.440002,425220000,608.440002,603.93749975 +1996-01-17,608.440002,609.929993,604.700012,606.369995,458720000,606.369995,607.3600005 +1996-01-18,606.369995,608.27002,604.119995,608.23999,450410000,608.23999,606.75 +1996-01-19,608.23999,612.919983,606.76001,611.830017,497720000,611.830017,609.9375 +1996-01-22,611.830017,613.450012,610.950012,613.400024,398040000,613.400024,612.40751625 +1996-01-23,613.400024,613.400024,610.650024,612.789978,416910000,612.789978,612.5600125 +1996-01-24,612.789978,619.960022,612.789978,619.960022,476380000,619.960022,616.375 +1996-01-25,619.960022,620.150024,616.619995,617.030029,453270000,617.030029,618.4400175 +1996-01-26,617.030029,621.700012,615.26001,621.619995,385700000,621.619995,618.9025115 +1996-01-29,621.619995,624.219971,621.419983,624.219971,363330000,624.219971,622.86998 +1996-01-30,624.219971,630.289978,624.219971,630.150024,464350000,630.150024,627.219986 +1996-01-31,630.150024,636.179993,629.47998,636.02002,472210000,636.02002,632.95750425 +1996-02-01,636.02002,638.460022,634.539978,638.460022,461430000,638.460022,636.8700105 +1996-02-02,638.460022,639.26001,634.289978,635.840027,420020000,635.840027,636.96250925 +1996-02-05,635.840027,641.429993,633.710022,641.429993,377760000,641.429993,638.10250875 +1996-02-06,641.429993,646.669983,639.679993,646.330017,465940000,646.330017,643.5274965 +1996-02-07,646.330017,649.929993,645.590027,649.929993,462730000,649.929993,647.9450075 +1996-02-08,649.929993,656.539978,647.929993,656.070007,474970000,656.070007,652.61749275 +1996-02-09,656.070007,661.080017,653.640015,656.369995,477640000,656.369995,656.7900085 +1996-02-12,656.369995,662.950012,656.340027,661.450012,397890000,661.450012,659.2775115 +1996-02-13,661.450012,664.22998,657.919983,660.51001,441540000,660.51001,661.02749625 +1996-02-14,660.51001,661.530029,654.359985,655.580017,421790000,655.580017,657.99501025 +1996-02-15,655.580017,656.840027,651.150024,651.320007,415320000,651.320007,653.72251875 +1996-02-16,651.320007,651.419983,646.98999,647.97998,445570000,647.97998,649.42749 +1996-02-20,647.97998,647.97998,638.789978,640.650024,395910000,640.650024,643.8499905 +1996-02-21,640.650024,648.109985,640.650024,648.099976,431220000,648.099976,644.37750225 +1996-02-22,648.099976,659.75,648.099976,658.859985,485470000,658.859985,653.70248425 +1996-02-23,658.859985,663,652.25,659.080017,443130000,659.080017,658.2975005 +1996-02-26,659.080017,659.080017,650.159973,650.460022,399330000,650.460022,654.69500725 +1996-02-27,650.460022,650.619995,643.869995,647.23999,431340000,647.23999,648.0475005 +1996-02-28,647.23999,654.390015,643.98999,644.75,447790000,644.75,647.59249875 +1996-02-29,644.75,646.950012,639.01001,640.429993,453170000,640.429993,642.78500375 +1996-03-01,640.429993,644.380005,635,644.369995,471480000,644.369995,641.04499825 +1996-03-04,644.369995,653.539978,644.369995,650.809998,417270000,650.809998,648.2724915 +1996-03-05,650.809998,655.799988,648.77002,655.789978,445700000,655.789978,652.792496 +1996-03-06,655.789978,656.969971,651.609985,652,428220000,652,654.0924835 +1996-03-07,652,653.650024,649.539978,653.650024,425790000,653.650024,652.2100065 +1996-03-08,653.650024,653.650024,627.630005,633.5,546550000,633.5,642.10751325 +1996-03-11,633.5,640.409973,629.950012,640.02002,449500000,640.02002,635.97000125 +1996-03-12,640.02002,640.02002,628.820007,637.090027,454980000,637.090027,636.4875185 +1996-03-13,637.090027,640.52002,635.190002,638.549988,413030000,638.549988,637.83750925 +1996-03-14,638.549988,644.169983,638.549988,640.869995,492630000,640.869995,640.5349885 +1996-03-15,640.869995,642.869995,638.349976,641.429993,529970000,641.429993,640.87998975 +1996-03-18,641.429993,652.650024,641.429993,652.650024,437100000,652.650024,647.0400085 +1996-03-19,652.650024,656.179993,649.799988,651.690002,438300000,651.690002,652.58000175 +1996-03-20,651.690002,653.130005,645.570007,649.97998,409780000,649.97998,650.0924985 +1996-03-21,649.97998,651.539978,648.099976,649.190002,367180000,649.190002,649.702484 +1996-03-22,649.190002,652.080017,649.190002,650.619995,329390000,650.619995,650.270004 +1996-03-25,650.619995,655.5,648.820007,650.039978,336700000,650.039978,651.244995 +1996-03-26,650.039978,654.309998,648.150024,652.969971,400090000,652.969971,651.36749275 +1996-03-27,652.969971,653.940002,647.599976,648.909973,406280000,648.909973,650.8549805 +1996-03-28,648.909973,649.580017,646.359985,648.940002,370750000,648.940002,648.44749425 +1996-03-29,648.940002,650.960022,644.890015,645.5,413510000,645.5,647.57250975 +1996-04-01,645.5,653.869995,645.5,653.72998,392120000,653.72998,649.64999375 +1996-04-02,653.72998,655.27002,652.809998,655.26001,406640000,655.26001,654.267502 +1996-04-03,655.26001,655.890015,651.809998,655.880005,386620000,655.880005,654.710007 +1996-04-04,655.880005,656.679993,654.890015,655.859985,383400000,655.859985,655.8274995 +1996-04-08,655.859985,655.859985,638.039978,644.23999,411810000,644.23999,648.4999845 +1996-04-09,644.23999,646.330017,640.840027,642.190002,426790000,642.190002,643.400009 +1996-04-10,642.190002,642.780029,631.76001,633.5,475150000,633.5,637.55751025 +1996-04-11,633.5,635.26001,624.140015,631.179993,519710000,631.179993,631.0200045 +1996-04-12,631.179993,637.140015,631.179993,636.710022,413270000,636.710022,634.05250575 +1996-04-15,636.710022,642.48999,636.710022,642.48999,346370000,642.48999,639.600006 +1996-04-16,642.48999,645.570007,642.150024,645,453310000,645,643.80250525 +1996-04-17,645,645,638.710022,641.609985,465200000,641.609985,642.58000175 +1996-04-18,641.609985,644.659973,640.76001,643.609985,415150000,643.609985,642.65998825 +1996-04-19,643.609985,647.320007,643.609985,645.070007,435690000,645.070007,644.902496 +1996-04-22,645.070007,650.909973,645.070007,647.890015,395370000,647.890015,647.2350005 +1996-04-23,647.890015,651.590027,647.700012,651.580017,452690000,651.580017,649.69001775 +1996-04-24,651.580017,653.369995,648.25,650.169983,494220000,650.169983,650.84249875 +1996-04-25,650.169983,654.179993,647.059998,652.869995,462120000,652.869995,651.06999225 +1996-04-26,652.869995,656.429993,651.960022,653.460022,402530000,653.460022,653.680008 +1996-04-29,653.460022,654.710022,651.599976,654.159973,344030000,654.159973,653.48249825 +1996-04-30,654.159973,654.590027,651.049988,654.169983,393390000,654.169983,653.49249275 +1996-05-01,654.169983,656.440002,652.26001,654.580017,404620000,654.580017,654.362503 +1996-05-02,654.580017,654.580017,642.130005,643.380005,442960000,643.380005,648.667511 +1996-05-03,643.380005,648.450012,640.22998,641.630005,434010000,641.630005,643.4225005 +1996-05-06,641.630005,644.640015,636.190002,640.809998,375820000,640.809998,640.817505 +1996-05-07,640.809998,641.400024,636.960022,638.26001,410770000,638.26001,639.3575135 +1996-05-08,638.26001,644.789978,630.070007,644.77002,495460000,644.77002,639.47250375 +1996-05-09,644.77002,647.950012,643.179993,645.440002,404310000,645.440002,645.33500675 +1996-05-10,645.440002,653,645.440002,652.090027,428370000,652.090027,648.99250775 +1996-05-13,652.090027,662.159973,652.090027,661.51001,394180000,661.51001,656.96250925 +1996-05-14,661.51001,666.960022,661.51001,665.599976,460440000,665.599976,663.8950045 +1996-05-15,665.599976,669.820007,664.460022,665.419983,447790000,665.419983,666.324997 +1996-05-16,665.419983,667.109985,662.789978,664.849976,392070000,664.849976,665.0424805 +1996-05-17,664.849976,669.840027,664.849976,668.909973,429140000,668.909973,667.112488 +1996-05-20,668.909973,673.659973,667.640015,673.150024,385000000,673.150024,670.83999625 +1996-05-21,673.150024,675.559998,672.26001,672.76001,409610000,672.76001,673.4325105 +1996-05-22,672.76001,678.419983,671.22998,678.419983,423670000,678.419983,675.207489 +1996-05-23,678.419983,681.099976,673.450012,676,431850000,676,677.24249275 +1996-05-24,676,679.719971,676,678.51001,329150000,678.51001,677.55749525 +1996-05-28,678.51001,679.97998,671.52002,672.22998,341480000,672.22998,675.5599975 +1996-05-29,672.22998,673.72998,666.090027,667.929993,346730000,667.929993,669.994995 +1996-05-30,667.929993,673.51001,664.559998,671.700012,381960000,671.700012,669.42500325 +1996-05-31,671.700012,673.460022,667,669.119995,351750000,669.119995,670.32000725 +1996-06-03,669.119995,669.119995,665.190002,667.679993,318470000,667.679993,667.77749625 +1996-06-04,667.679993,672.599976,667.679993,672.559998,386040000,672.559998,670.12999 +1996-06-05,672.559998,678.450012,672.090027,678.440002,380360000,678.440002,675.38500975 +1996-06-06,678.440002,680.320007,673.02002,673.030029,466940000,673.030029,676.2025145 +1996-06-07,673.030029,673.309998,662.47998,673.309998,445710000,673.309998,670.53250125 +1996-06-10,673.309998,673.609985,670.150024,672.159973,337480000,672.159973,672.307495 +1996-06-11,672.159973,676.719971,669.940002,670.969971,405390000,670.969971,672.44747925 +1996-06-12,670.969971,673.669983,668.77002,669.039978,397190000,669.039978,670.612488 +1996-06-13,669.039978,670.539978,665.48999,667.919983,397620000,667.919983,668.24748225 +1996-06-14,667.919983,668.400024,664.349976,665.849976,390630000,665.849976,666.62998975 +1996-06-17,665.849976,668.27002,664.090027,665.159973,298410000,665.159973,665.842499 +1996-06-18,665.159973,666.359985,661.340027,662.059998,373290000,662.059998,663.72999575 +1996-06-19,662.059998,665.619995,661.210022,661.960022,383610000,661.960022,662.71250925 +1996-06-20,661.960022,664.960022,658.75,662.099976,441060000,662.099976,661.942505 +1996-06-21,662.099976,666.840027,662.099976,666.840027,520340000,666.840027,664.4700015 +1996-06-24,666.840027,671.070007,666.840027,668.849976,333840000,668.849976,668.40000925 +1996-06-25,668.849976,670.650024,667.289978,668.47998,391900000,668.47998,668.8174895 +1996-06-26,668.47998,668.48999,663.669983,664.390015,386520000,664.390015,666.257492 +1996-06-27,664.390015,668.900024,661.559998,668.549988,405580000,668.549988,665.85000625 +1996-06-28,668.549988,672.679993,668.549988,670.630005,470460000,670.630005,670.1024935 +1996-07-01,670.630005,675.880005,670.630005,675.880005,345750000,675.880005,673.255005 +1996-07-02,675.880005,675.880005,672.549988,673.609985,388000000,673.609985,674.47999575 +1996-07-03,673.609985,673.640015,670.210022,672.400024,336260000,672.400024,672.4650115 +1996-07-05,672.400024,672.400024,657.409973,657.440002,181470000,657.440002,664.91250575 +1996-07-08,657.440002,657.650024,651.130005,652.539978,367560000,652.539978,654.69000225 +1996-07-09,652.539978,656.599976,652.539978,654.75,400170000,654.75,654.107483 +1996-07-10,654.75,656.27002,648.390015,656.059998,421350000,656.059998,653.86750825 +1996-07-11,656.059998,656.059998,639.52002,645.669983,520470000,645.669983,649.32749975 +1996-07-12,645.669983,647.640015,640.210022,646.190002,396740000,646.190002,644.9275055 +1996-07-15,646.190002,646.190002,629.690002,629.799988,419020000,629.799988,637.9674985 +1996-07-16,629.799988,631.98999,605.880005,628.369995,682980000,628.369995,624.0099945 +1996-07-17,628.369995,636.609985,628.369995,634.070007,513830000,634.070007,631.8549955 +1996-07-18,634.070007,644.440002,633.289978,643.559998,474460000,643.559998,638.83999625 +1996-07-19,643.51001,643.51001,635.5,638.72998,408070000,638.72998,640.3125 +1996-07-22,638.72998,638.72998,630.380005,633.77002,327300000,633.77002,635.40249625 +1996-07-23,633.789978,637.700012,625.650024,626.869995,421900000,626.869995,631.00250225 +1996-07-24,626.190002,629.099976,616.429993,626.650024,463030000,626.650024,624.59249875 +1996-07-25,626.650024,633.570007,626.650024,631.169983,405390000,631.169983,629.5100095 +1996-07-26,631.169983,636.22998,631.169983,635.900024,349900000,635.900024,633.6174925 +1996-07-29,635.900024,635.900024,630.900024,630.909973,281560000,630.909973,633.40251125 +1996-07-30,630.909973,635.26001,629.219971,635.26001,341090000,635.26001,632.662491 +1996-07-31,635.26001,640.539978,633.73999,639.950012,403560000,639.950012,637.3724975 +1996-08-01,639.950012,650.659973,639.48999,650.02002,439110000,650.02002,645.02999875 +1996-08-02,650.02002,662.48999,650.02002,662.48999,442080000,662.48999,656.255005 +1996-08-05,662.48999,663.640015,659.030029,660.22998,307240000,660.22998,661.3475035 +1996-08-06,660.22998,662.75,656.830017,662.380005,347290000,662.380005,660.5475005 +1996-08-07,662.380005,664.609985,660,664.159973,394340000,664.159973,662.78749075 +1996-08-08,664.159973,664.169983,661.280029,662.590027,334570000,662.590027,663.050003 +1996-08-09,662.590027,665.369995,660.309998,662.099976,327280000,662.099976,662.592499 +1996-08-12,662.099976,665.77002,658.950012,665.77002,312170000,665.77002,663.147507 +1996-08-13,665.77002,665.77002,659.130005,660.200012,362470000,660.200012,662.71751425 +1996-08-14,660.200012,662.419983,658.469971,662.049988,343460000,662.049988,660.7849885 +1996-08-15,662.049988,664.179993,660.640015,662.280029,323950000,662.280029,662.28750625 +1996-08-16,662.280029,666.340027,662.26001,665.210022,337650000,665.210022,664.022522 +1996-08-19,665.210022,667.119995,665,666.580017,294080000,666.580017,665.9775085 +1996-08-20,666.580017,666.98999,665.150024,665.690002,334960000,665.690002,666.10250825 +1996-08-21,665.690002,665.690002,662.159973,665.070007,348820000,665.070007,664.652496 +1996-08-22,665.070007,670.679993,664.880005,670.679993,354950000,670.679993,667.8274995 +1996-08-23,670.679993,670.679993,664.929993,667.030029,308010000,667.030029,668.330002 +1996-08-26,667.030029,667.030029,662.359985,663.880005,281430000,663.880005,665.075012 +1996-08-27,663.880005,666.400024,663.5,666.400024,310520000,666.400024,665.04501325 +1996-08-28,666.400024,667.409973,664.390015,664.809998,296440000,664.809998,665.7525025 +1996-08-29,664.809998,664.809998,655.349976,657.400024,321120000,657.400024,660.592499 +1996-08-30,657.400024,657.710022,650.52002,651.98999,258380000,651.98999,654.405014 +1996-09-03,651.98999,655.130005,643.969971,654.719971,345740000,654.719971,651.45248425 +1996-09-04,654.719971,655.820007,652.929993,655.609985,351290000,655.609985,654.769989 +1996-09-05,655.609985,655.609985,648.890015,649.440002,361430000,649.440002,652.38749675 +1996-09-06,649.440002,658.210022,649.440002,655.679993,348710000,655.679993,653.19250475 +1996-09-09,655.679993,663.77002,655.679993,663.76001,311530000,663.76001,659.722504 +1996-09-10,663.76001,665.570007,661.549988,663.809998,372960000,663.809998,663.67250075 +1996-09-11,663.809998,667.72998,661.789978,667.280029,376880000,667.280029,665.15249625 +1996-09-12,667.280029,673.070007,667.280029,671.150024,398820000,671.150024,669.69502225 +1996-09-13,671.150024,681.390015,671.150024,680.539978,488360000,680.539978,676.05751025 +1996-09-16,680.539978,686.47998,680.530029,683.97998,430080000,683.97998,682.88249175 +1996-09-17,683.97998,685.799988,679.960022,682.940002,449850000,682.940002,683.169998 +1996-09-18,682.940002,683.77002,679.75,681.469971,396600000,681.469971,681.98249825 +1996-09-19,681.469971,684.070007,679.059998,683,398580000,683,681.899994 +1996-09-20,683,687.070007,683,687.030029,519420000,687.030029,685.025009 +1996-09-23,687.030029,687.030029,681.01001,686.47998,297760000,686.47998,685.387512 +1996-09-24,686.47998,690.880005,683.539978,685.609985,460150000,685.609985,686.627487 +1996-09-25,685.609985,688.26001,684.919983,685.830017,451710000,685.830017,686.15499875 +1996-09-26,685.830017,690.150024,683.77002,685.859985,500870000,685.859985,686.4025115 +1996-09-27,685.859985,687.109985,683.72998,686.190002,414760000,686.190002,685.722488 +1996-09-30,686.190002,690.109985,686.030029,687.330017,388570000,687.330017,687.41500825 +1996-10-01,687.309998,689.539978,684.440002,689.080017,421550000,689.080017,687.59249875 +1996-10-02,689.080017,694.820007,689.080017,694.01001,440130000,694.01001,691.74751275 +1996-10-03,694.01001,694.809998,691.780029,692.780029,386500000,692.780029,693.3450165 +1996-10-04,692.780029,701.73999,692.780029,701.460022,463940000,701.460022,697.1900175 +1996-10-07,701.460022,704.169983,701.390015,703.340027,380750000,703.340027,702.59001175 +1996-10-08,703.340027,705.76001,699.880005,700.640015,435070000,700.640015,702.40501425 +1996-10-09,700.640015,702.359985,694.419983,696.73999,408450000,696.73999,698.53999325 +1996-10-10,696.73999,696.820007,693.340027,694.609985,394950000,694.609985,695.37750225 +1996-10-11,694.609985,700.669983,694.609985,700.659973,396050000,700.659973,697.6374815 +1996-10-14,700.659973,705.159973,700.659973,703.539978,322000000,703.539978,702.50497425 +1996-10-15,703.539978,708.070007,699.070007,702.570007,458980000,702.570007,703.31249975 +1996-10-16,702.570007,704.419983,699.150024,704.409973,441410000,704.409973,702.63749675 +1996-10-17,705,708.52002,704.76001,706.98999,478550000,706.98999,706.317505 +1996-10-18,706.98999,711.039978,706.109985,710.820007,473020000,710.820007,708.73999 +1996-10-21,710.820007,714.099976,707.710022,709.849976,414630000,709.849976,710.61999525 +1996-10-22,709.849976,709.849976,704.549988,706.570007,410790000,706.570007,707.70498675 +1996-10-23,706.570007,707.309998,700.97998,707.27002,442170000,707.27002,705.53250125 +1996-10-24,707.27002,708.25,702.109985,702.289978,418970000,702.289978,704.97999575 +1996-10-25,702.289978,704.109985,700.530029,700.919983,367640000,700.919983,701.96249375 +1996-10-28,700.919983,705.400024,697.25,697.26001,383620000,697.26001,700.20750425 +1996-10-29,697.26001,703.25,696.219971,701.5,443890000,701.5,699.55749525 +1996-10-30,701.5,703.440002,700.049988,700.900024,437770000,700.900024,701.4725035 +1996-10-31,700.900024,706.609985,700.349976,705.27002,482840000,705.27002,703.28250125 +1996-11-01,705.27002,708.599976,701.299988,703.77002,465510000,703.77002,704.735001 +1996-11-04,703.77002,707.02002,702.840027,706.72998,398790000,706.72998,705.09001175 +1996-11-05,706.72998,714.559998,706.72998,714.140015,486660000,714.140015,710.53999325 +1996-11-06,714.140015,724.599976,712.830017,724.590027,509600000,724.590027,719.04000875 +1996-11-07,724.590027,729.48999,722.22998,727.650024,502530000,727.650024,725.99000525 +1996-11-08,727.650024,730.820007,725.219971,730.820007,402320000,730.820007,728.62750225 +1996-11-11,730.820007,732.599976,729.940002,731.869995,353960000,731.869995,731.307495 +1996-11-12,731.869995,733.039978,728.200012,729.559998,471740000,729.559998,730.66749575 +1996-11-13,729.559998,732.109985,728.030029,731.130005,429840000,731.130005,730.20750425 +1996-11-14,731.130005,735.98999,729.200012,735.880005,480350000,735.880005,733.050003 +1996-11-15,735.880005,741.919983,735.150024,737.619995,529100000,737.619995,737.64250175 +1996-11-18,737.619995,739.23999,734.390015,737.02002,388520000,737.02002,737.067505 +1996-11-19,737.02002,742.179993,736.869995,742.159973,461980000,742.159973,739.55749525 +1996-11-20,742.159973,746.98999,740.400024,743.950012,497900000,743.950012,743.37499975 +1996-11-21,743.950012,745.200012,741.080017,742.75,464430000,742.75,743.24501025 +1996-11-22,742.75,748.72998,742.75,748.72998,525210000,748.72998,745.73999 +1996-11-25,748.72998,757.049988,747.98999,757.030029,475260000,757.030029,752.69999675 +1996-11-26,757.030029,762.119995,752.830017,755.960022,527380000,755.960022,756.98501575 +1996-11-27,755.960022,757.299988,753.179993,755,377780000,755,755.36000075 +1996-11-29,755,758.27002,755,757.02002,14990000,757.02002,756.32251 +1996-12-02,757.02002,757.030029,751.48999,756.559998,412520000,756.559998,755.52500925 +1996-12-03,756.559998,761.75,747.580017,748.280029,516160000,748.280029,753.542511 +1996-12-04,748.280029,748.400024,738.460022,745.099976,498240000,745.099976,745.06001275 +1996-12-05,745.099976,747.650024,742.609985,744.380005,483710000,744.380005,744.9349975 +1996-12-06,744.380005,744.380005,726.890015,739.599976,500860000,739.599976,738.81250025 +1996-12-09,739.599976,749.76001,739.599976,749.76001,381570000,749.76001,744.679993 +1996-12-10,749.76001,753.429993,747.02002,747.539978,446120000,747.539978,749.43750025 +1996-12-11,747.539978,747.539978,732.75,740.72998,494210000,740.72998,742.139984 +1996-12-12,740.72998,744.859985,729.299988,729.299988,492920000,729.299988,736.04748525 +1996-12-13,729.330017,731.400024,721.969971,728.640015,458540000,728.640015,727.83500675 +1996-12-16,728.640015,732.679993,719.400024,720.97998,447560000,720.97998,725.425003 +1996-12-17,720.97998,727.669983,716.690002,726.039978,519840000,726.039978,722.84498575 +1996-12-18,726.039978,732.76001,726.039978,731.539978,500490000,731.539978,729.094986 +1996-12-19,731.539978,746.059998,731.539978,745.76001,526410000,745.76001,738.724991 +1996-12-20,745.76001,755.409973,745.76001,748.869995,654340000,748.869995,748.949997 +1996-12-23,748.869995,750.400024,743.280029,746.919983,343280000,746.919983,747.36750775 +1996-12-24,746.919983,751.030029,746.919983,751.030029,165140000,751.030029,748.975006 +1996-12-26,751.030029,757.070007,751.02002,755.820007,254630000,755.820007,753.73501575 +1996-12-27,755.820007,758.75,754.820007,756.789978,253810000,756.789978,756.544998 +1996-12-30,756.789978,759.200012,752.72998,753.849976,339060000,753.849976,755.6424865 +1996-12-31,753.849976,753.950012,740.73999,740.73999,399760000,740.73999,747.319992 +1997-01-02,740.73999,742.809998,729.549988,737.01001,463230000,737.01001,737.5274965 +1997-01-03,737.01001,748.23999,737.01001,748.030029,452970000,748.030029,742.57250975 +1997-01-06,748.030029,753.309998,743.820007,747.650024,531350000,747.650024,748.2025145 +1997-01-07,747.650024,753.26001,742.179993,753.22998,538220000,753.22998,749.08000175 +1997-01-08,753.22998,755.719971,747.710022,748.409973,557510000,748.409973,751.2674865 +1997-01-09,748.409973,757.679993,748.409973,754.849976,555370000,754.849976,752.33747875 +1997-01-10,754.849976,759.650024,746.919983,759.5,545850000,759.5,755.22999575 +1997-01-13,759.5,762.849976,756.690002,759.51001,445400000,759.51001,759.637497 +1997-01-14,759.51001,772.039978,759.51001,768.859985,531600000,768.859985,764.97999575 +1997-01-15,768.859985,770.950012,763.719971,767.200012,524990000,767.200012,767.682495 +1997-01-16,767.200012,772.049988,765.25,769.75,537290000,769.75,768.5625 +1997-01-17,769.75,776.369995,769.719971,776.169983,534640000,776.169983,773.00248725 +1997-01-20,776.169983,780.080017,774.190002,776.700012,440470000,776.700012,776.7850035 +1997-01-21,776.700012,783.719971,772,782.719971,571280000,782.719971,778.7849885 +1997-01-22,782.719971,786.22998,779.559998,786.22998,589230000,786.22998,783.68498225 +1997-01-23,786.22998,794.669983,776.640015,777.559998,685070000,777.559998,783.774994 +1997-01-24,777.559998,778.210022,768.169983,770.52002,542920000,770.52002,773.61500575 +1997-01-27,770.52002,771.429993,764.179993,765.02002,445760000,765.02002,767.7875065 +1997-01-28,765.02002,776.320007,761.75,765.02002,541580000,765.02002,767.02751175 +1997-01-29,765.02002,772.700012,765.02002,772.5,498390000,772.5,768.810013 +1997-01-30,772.5,784.169983,772.5,784.169983,524160000,784.169983,778.3349915 +1997-01-31,784.169983,791.859985,784.169983,786.159973,578550000,786.159973,786.589981 +1997-02-03,786.159973,787.140015,783.119995,786.72998,463600000,786.72998,785.78749075 +1997-02-04,786.72998,789.280029,783.679993,789.26001,506530000,789.26001,787.237503 +1997-02-05,789.26001,792.710022,773.429993,778.280029,580520000,778.280029,783.4200135 +1997-02-06,778.280029,780.349976,774.450012,780.150024,519660000,780.150024,778.30751025 +1997-02-07,780.150024,789.719971,778.190002,789.559998,540910000,789.559998,784.40499875 +1997-02-10,789.559998,793.460022,784.690002,785.429993,471590000,785.429993,788.28500375 +1997-02-11,785.429993,789.599976,780.950012,789.590027,483090000,789.590027,786.392502 +1997-02-12,789.590027,802.77002,789.590027,802.77002,563890000,802.77002,796.1800235 +1997-02-13,802.77002,812.929993,802.77002,811.820007,593710000,811.820007,807.57251 +1997-02-14,811.820007,812.200012,808.150024,808.47998,491540000,808.47998,810.16250575 +1997-02-18,808.47998,816.289978,806.340027,816.289978,474110000,816.289978,811.84999075 +1997-02-19,816.289978,817.679993,811.200012,812.48999,519350000,812.48999,814.41499325 +1997-02-20,812.48999,812.48999,800.349976,802.799988,492220000,802.799988,807.032486 +1997-02-21,802.799988,804.940002,799.98999,801.77002,478450000,801.77002,802.375 +1997-02-24,801.77002,810.640015,798.419983,810.280029,462450000,810.280029,805.27751175 +1997-02-25,810.280029,812.849976,807.650024,812.030029,527450000,812.030029,810.7025145 +1997-02-26,812.099976,812.700012,798.130005,805.679993,573920000,805.679993,807.1524965 +1997-02-27,805.679993,805.679993,795.059998,795.070007,464660000,795.070007,800.37249775 +1997-02-28,795.070007,795.700012,788.5,790.820007,508280000,790.820007,792.5225065 +1997-03-03,790.820007,795.309998,785.659973,795.309998,437220000,795.309998,791.774994 +1997-03-04,795.309998,798.929993,789.97998,790.950012,537890000,790.950012,793.79249575 +1997-03-05,790.950012,801.98999,790.950012,801.98999,532500000,801.98999,796.470001 +1997-03-06,801.98999,804.109985,797.5,798.559998,540310000,798.559998,800.53999325 +1997-03-07,798.559998,808.190002,798.559998,804.969971,508270000,804.969971,802.56999225 +1997-03-10,804.969971,813.659973,803.659973,813.650024,468780000,813.650024,808.98498525 +1997-03-11,813.650024,814.900024,810.77002,811.340027,493250000,811.340027,812.66502375 +1997-03-12,811.340027,811.340027,801.070007,804.26001,490200000,804.26001,807.00251775 +1997-03-13,804.26001,804.26001,789.440002,789.559998,507560000,789.559998,796.880005 +1997-03-14,789.559998,796.880005,789.559998,793.169983,491540000,793.169983,792.292496 +1997-03-17,793.169983,796.280029,782.97998,795.710022,495260000,795.710022,792.0350035 +1997-03-18,795.710022,797.179993,785.469971,789.659973,467330000,789.659973,792.00498975 +1997-03-19,789.659973,791.590027,780.030029,785.77002,535580000,785.77002,786.76251225 +1997-03-20,785.77002,786.289978,778.039978,782.650024,497480000,782.650024,783.1875 +1997-03-21,782.650024,786.440002,782.650024,784.099976,638760000,784.099976,783.9600065 +1997-03-24,784.099976,791.01001,780.789978,790.890015,451970000,790.890015,786.69749475 +1997-03-25,790.890015,798.109985,788.390015,789.070007,487520000,789.070007,791.6150055 +1997-03-26,789.070007,794.890015,786.77002,790.5,506670000,790.5,790.3075105 +1997-03-27,790.5,792.580017,767.320007,773.880005,476790000,773.880005,781.07000725 +1997-03-31,773.880005,773.880005,756.130005,757.119995,555880000,757.119995,765.2525025 +1997-04-01,757.119995,761.48999,751.26001,759.640015,515770000,759.640015,757.3775025 +1997-04-02,759.640015,759.650024,747.590027,750.109985,478210000,750.109985,754.24751275 +1997-04-03,750.109985,751.039978,744.400024,750.320007,498010000,750.320007,748.9674985 +1997-04-04,750.320007,757.900024,744.039978,757.900024,544580000,757.900024,752.54000825 +1997-04-07,757.900024,764.820007,757.900024,762.130005,453790000,762.130005,760.687515 +1997-04-08,762.130005,766.25,758.359985,766.119995,450790000,766.119995,763.21499625 +1997-04-09,766.119995,769.530029,759.150024,760.599976,451500000,760.599976,763.850006 +1997-04-10,760.599976,763.72998,757.650024,758.340027,421790000,758.340027,760.08000175 +1997-04-11,758.340027,758.340027,737.640015,737.650024,444380000,737.650024,747.99252325 +1997-04-14,737.650024,743.72998,733.539978,743.72998,406800000,743.72998,739.6624905 +1997-04-15,743.72998,754.719971,743.72998,754.719971,507370000,754.719971,749.2249755 +1997-04-16,754.719971,763.530029,751.98999,763.530029,498820000,763.530029,758.44250475 +1997-04-17,763.530029,768.549988,760.48999,761.77002,503760000,761.77002,763.58500675 +1997-04-18,761.77002,767.929993,761.77002,766.340027,468940000,766.340027,764.452515 +1997-04-21,766.340027,767.390015,756.380005,760.369995,397300000,760.369995,762.6200105 +1997-04-22,760.369995,774.640015,759.900024,774.609985,507500000,774.609985,767.38000475 +1997-04-23,774.609985,778.190002,771.900024,773.640015,489350000,773.640015,774.5850065 +1997-04-24,773.640015,779.890015,769.719971,771.179993,493640000,771.179993,773.6074985 +1997-04-25,771.179993,771.179993,764.630005,765.369995,414350000,765.369995,768.0899965 +1997-04-28,765.369995,773.890015,763.299988,772.960022,404470000,772.960022,768.880005 +1997-04-29,772.960022,794.440002,772.960022,794.049988,547690000,794.049988,783.6025085 +1997-04-30,794.049988,804.130005,791.210022,801.340027,556070000,801.340027,797.6825105 +1997-05-01,801.340027,802.950012,793.210022,798.530029,460380000,798.530029,799.0075225 +1997-05-02,798.530029,812.98999,798.530029,812.969971,499770000,812.969971,805.75500475 +1997-05-05,812.969971,830.289978,811.799988,830.289978,549410000,830.289978,821.33747875 +1997-05-06,830.23999,832.289978,824.700012,827.76001,603680000,827.76001,828.7474975 +1997-05-07,827.76001,827.76001,814.700012,815.619995,500580000,815.619995,821.46000675 +1997-05-08,815.619995,829.090027,811.840027,820.26001,534120000,820.26001,819.20251475 +1997-05-09,820.26001,827.690002,815.780029,824.780029,455690000,824.780029,822.1275175 +1997-05-12,824.780029,838.559998,824.780029,837.659973,459370000,837.659973,831.44500725 +1997-05-13,837.659973,838.48999,829.119995,833.130005,489760000,833.130005,834.59999075 +1997-05-14,833.130005,841.289978,833.130005,836.039978,504960000,836.039978,835.8974915 +1997-05-15,836.039978,842.450012,833.340027,841.880005,458170000,841.880005,838.4275055 +1997-05-16,841.880005,841.880005,829.150024,829.75,486780000,829.75,835.6650085 +1997-05-19,829.75,835.919983,828.869995,833.27002,345140000,833.27002,831.9524995 +1997-05-20,833.27002,841.960022,826.409973,841.659973,450850000,841.659973,835.824997 +1997-05-21,841.659973,846.869995,835.219971,839.349976,540730000,839.349976,840.77497875 +1997-05-22,839.349976,841.909973,833.859985,835.659973,426940000,835.659973,837.69497675 +1997-05-23,835.659973,848.48999,835.659973,847.030029,417030000,847.030029,841.70999125 +1997-05-27,847.030029,851.530029,840.960022,849.710022,436150000,849.710022,847.3075255 +1997-05-28,849.710022,850.950012,843.210022,847.210022,487340000,847.210022,847.7700195 +1997-05-29,847.210022,848.960022,842.609985,844.080017,462600000,844.080017,845.7150115 +1997-05-30,844.080017,851.869995,831.869995,848.280029,537200000,848.280029,844.025009 +1997-06-02,848.280029,851.340027,844.609985,846.359985,435950000,846.359985,847.6475065 +1997-06-03,846.359985,850.559998,841.51001,845.47998,527120000,845.47998,845.97749325 +1997-06-04,845.47998,845.549988,838.820007,840.109985,466690000,840.109985,842.48999 +1997-06-05,840.109985,848.890015,840.109985,843.429993,452610000,843.429993,843.1349945 +1997-06-06,843.429993,859.23999,843.359985,858.01001,488940000,858.01001,851.0099945 +1997-06-09,858.01001,865.140015,858.01001,862.909973,465810000,862.909973,861.017502 +1997-06-10,862.909973,870.049988,862.179993,865.27002,526980000,865.27002,865.1024935 +1997-06-11,865.27002,870.659973,865.150024,869.570007,513740000,869.570007,867.662506 +1997-06-12,869.570007,884.340027,869.01001,883.460022,592730000,883.460022,876.5950165 +1997-06-13,883.47998,894.690002,883.47998,893.27002,575810000,893.27002,888.7299955 +1997-06-16,893.27002,895.169983,891.210022,893.900024,414280000,893.900024,893.38751225 +1997-06-17,893.900024,897.599976,886.190002,894.419983,543010000,894.419983,893.02749625 +1997-06-18,894.419983,894.419983,887.030029,889.059998,491740000,889.059998,891.23249825 +1997-06-19,889.059998,900.090027,888.98999,897.98999,536940000,897.98999,894.03250125 +1997-06-20,897.98999,901.77002,897.77002,898.700012,653110000,898.700012,899.0575105 +1997-06-23,898.700012,898.700012,878.429993,878.619995,492940000,878.619995,888.612503 +1997-06-24,878.619995,896.75,878.619995,896.340027,542650000,896.340027,887.58250425 +1997-06-25,896.340027,902.090027,882.23999,888.98999,603040000,888.98999,892.4150085 +1997-06-26,888.98999,893.210022,879.320007,883.679993,499780000,883.679993,886.300003 +1997-06-27,883.679993,894.700012,883.679993,887.299988,472540000,887.299988,887.3399965 +1997-06-30,887.299988,892.619995,879.820007,885.140015,561540000,885.140015,886.22000125 +1997-07-01,885.140015,893.880005,884.539978,891.030029,544190000,891.030029,888.64750675 +1997-07-02,891.030029,904.049988,891.030029,904.030029,526970000,904.030029,897.53501875 +1997-07-03,904.030029,917.820007,904.030029,916.919983,374680000,916.919983,910.700012 +1997-07-07,916.919983,923.26001,909.690002,912.200012,518780000,912.200012,915.51750175 +1997-07-08,912.200012,918.76001,911.559998,918.75,526010000,918.75,915.317505 +1997-07-09,918.75,922.030029,902.47998,907.539978,589110000,907.539978,912.69999675 +1997-07-10,907.539978,916.539978,904.309998,913.780029,551340000,913.780029,910.54249575 +1997-07-11,913.780029,919.73999,913.109985,916.679993,500050000,916.679993,915.82749925 +1997-07-14,916.679993,921.780029,912.02002,918.380005,485960000,918.380005,917.21501175 +1997-07-15,918.380005,926.150024,914.52002,925.76001,598370000,925.76001,921.20251475 +1997-07-16,925.76001,939.320007,925.76001,936.590027,647390000,936.590027,931.8575135 +1997-07-17,936.590027,936.960022,927.900024,931.609985,629250000,931.609985,933.2650145 +1997-07-18,931.609985,931.609985,912.900024,915.299988,589710000,915.299988,922.8549955 +1997-07-21,915.299988,915.380005,907.119995,912.940002,459500000,912.940002,912.6849975 +1997-07-22,912.940002,934.380005,912.940002,933.97998,579590000,933.97998,923.55999725 +1997-07-23,933.97998,941.799988,933.97998,936.559998,616930000,936.559998,936.5799865 +1997-07-24,936.559998,941.51001,926.909973,940.299988,571020000,940.299988,936.31999225 +1997-07-25,940.299988,945.650024,936.090027,938.789978,521510000,938.789978,940.20750425 +1997-07-28,938.789978,942.969971,935.190002,936.450012,466920000,936.450012,938.34999075 +1997-07-29,936.450012,942.960022,932.559998,942.289978,544540000,942.289978,938.5650025 +1997-07-30,942.289978,953.97998,941.97998,952.289978,568470000,952.289978,947.634979 +1997-07-31,952.289978,957.72998,948.890015,954.309998,547830000,954.309998,953.30499275 +1997-08-01,954.289978,955.349976,939.039978,947.140015,513750000,947.140015,948.95498675 +1997-08-04,947.140015,953.179993,943.599976,950.299988,456000000,950.299988,948.554993 +1997-08-05,950.299988,954.210022,948.919983,952.369995,525710000,952.369995,951.449997 +1997-08-06,952.369995,962.429993,949.450012,960.320007,565200000,960.320007,956.14250175 +1997-08-07,960.320007,964.169983,950.869995,951.190002,576030000,951.190002,956.63749675 +1997-08-08,951.190002,951.190002,925.73999,933.539978,563420000,933.539978,940.414993 +1997-08-11,933.539978,938.5,925.390015,937,480340000,937,933.60749825 +1997-08-12,937,942.98999,925.659973,926.530029,499310000,926.530029,933.044998 +1997-08-13,926.530029,935.77002,916.539978,922.02002,587210000,922.02002,925.21501175 +1997-08-14,922.02002,930.070007,916.919983,924.77002,530460000,924.77002,923.4450075 +1997-08-15,924.77002,924.77002,900.809998,900.809998,537820000,900.809998,912.790009 +1997-08-18,900.809998,912.570007,893.340027,912.48999,514330000,912.48999,904.8025055 +1997-08-19,912.48999,926.01001,912.48999,926.01001,545630000,926.01001,919.25 +1997-08-20,926.01001,939.349976,924.580017,939.349976,521270000,939.349976,932.32249475 +1997-08-21,939.349976,939.469971,921.349976,925.049988,499000000,925.049988,931.30497775 +1997-08-22,925.049988,925.049988,905.419983,923.539978,460160000,923.539978,919.76498425 +1997-08-25,923.549988,930.929993,917.289978,920.159973,388990000,920.159973,922.982483 +1997-08-26,920.159973,922.469971,911.719971,913.02002,449110000,913.02002,916.84248375 +1997-08-27,913.02002,916.22998,903.830017,913.700012,492150000,913.700012,911.69500725 +1997-08-28,913.700012,915.900024,898.650024,903.669983,486300000,903.669983,907.98001075 +1997-08-29,903.669983,907.280029,896.820007,899.469971,413910000,899.469971,901.8099975 +1997-09-02,899.469971,927.580017,899.469971,927.580017,491870000,927.580017,913.524994 +1997-09-03,927.580017,935.900024,926.869995,927.859985,549060000,927.859985,929.55250525 +1997-09-04,927.859985,933.359985,925.590027,930.869995,559310000,930.869995,929.419998 +1997-09-05,930.869995,940.369995,924.049988,929.049988,536400000,929.049988,931.0849915 +1997-09-08,929.049988,936.5,929.049988,931.200012,466430000,931.200012,931.449997 +1997-09-09,931.200012,938.900024,927.280029,933.619995,502200000,933.619995,932.750015 +1997-09-10,933.619995,933.619995,918.76001,919.030029,517620000,919.030029,926.25750725 +1997-09-11,919.030029,919.030029,902.559998,912.590027,575020000,912.590027,913.30252075 +1997-09-12,912.590027,925.049988,906.700012,923.909973,544150000,923.909973,917.0625 +1997-09-15,923.909973,928.900024,919.409973,919.77002,468030000,919.77002,922.9974975 +1997-09-16,919.77002,947.659973,919.77002,945.640015,636380000,945.640015,933.210007 +1997-09-17,945.640015,950.289978,941.98999,943,590550000,943,945.22999575 +1997-09-18,943,958.190002,943,947.289978,566830000,947.289978,947.869995 +1997-09-19,947.289978,952.349976,943.900024,950.51001,631040000,950.51001,948.512497 +1997-09-22,950.51001,960.590027,950.51001,955.429993,490900000,955.429993,954.26001 +1997-09-23,955.429993,955.780029,948.070007,951.929993,522930000,951.929993,952.8025055 +1997-09-24,951.929993,959.780029,944.070007,944.47998,639460000,944.47998,950.06500225 +1997-09-25,944.47998,947,937.380005,937.909973,524880000,937.909973,941.6924895 +1997-09-26,937.909973,946.440002,937.909973,945.219971,505340000,945.219971,941.86997975 +1997-09-29,945.219971,953.960022,941.940002,953.340027,477100000,953.340027,948.6150055 +1997-09-30,953.340027,955.169983,947.280029,947.280029,587500000,947.280029,950.767517 +1997-10-01,947.280029,956.710022,947.280029,955.409973,598660000,955.409973,951.67001325 +1997-10-02,955.409973,960.460022,952.940002,960.460022,474760000,960.460022,957.31750475 +1997-10-03,960.460022,975.469971,955.130005,965.030029,623370000,965.030029,964.02250675 +1997-10-06,965.030029,974.159973,965.030029,972.690002,495620000,972.690002,969.22750825 +1997-10-07,972.690002,983.119995,971.950012,983.119995,551970000,983.119995,977.720001 +1997-10-08,983.119995,983.119995,968.650024,973.840027,573110000,973.840027,977.18251025 +1997-10-09,973.840027,974.719971,963.340027,970.619995,551840000,970.619995,970.630005 +1997-10-10,970.619995,970.619995,963.419983,966.97998,500680000,966.97998,967.90998825 +1997-10-13,966.97998,973.460022,966.950012,968.099976,354800000,968.099976,968.8724975 +1997-10-14,968.099976,972.859985,961.869995,970.280029,510330000,970.280029,968.27749625 +1997-10-15,970.280029,970.280029,962.75,965.719971,505310000,965.719971,967.25750725 +1997-10-16,965.719971,973.380005,950.77002,955.25,597010000,955.25,961.279999 +1997-10-17,955.22998,955.22998,931.580017,944.159973,624980000,944.159973,946.5499875 +1997-10-20,944.159973,955.719971,941.429993,955.609985,483880000,955.609985,949.2299805 +1997-10-21,955.609985,972.559998,955.609985,972.280029,582310000,972.280029,964.01499925 +1997-10-22,972.280029,972.609985,965.659973,968.48999,613490000,968.48999,969.75999425 +1997-10-23,968.48999,968.48999,944.159973,950.690002,673270000,950.690002,957.95748875 +1997-10-24,950.690002,960.039978,937.549988,941.640015,677630000,941.640015,947.47999575 +1997-10-27,941.640015,941.640015,876.72998,876.98999,693730000,876.98999,909.25 +1997-10-28,876.98999,923.090027,855.27002,921.849976,1202550000,921.849976,894.30000325 +1997-10-29,921.849976,935.23999,913.880005,919.159973,777660000,919.159973,922.532486 +1997-10-30,919.159973,923.280029,903.679993,903.679993,712230000,903.679993,912.449997 +1997-10-31,903.679993,919.929993,903.679993,914.619995,638070000,914.619995,910.4774935 +1997-11-03,914.619995,939.02002,914.619995,938.98999,564740000,938.98999,926.8125 +1997-11-04,938.98999,941.400024,932.659973,940.76001,541590000,940.76001,938.45249925 +1997-11-05,940.76001,949.619995,938.159973,942.76001,565680000,942.76001,942.824997 +1997-11-06,942.76001,942.849976,934.159973,938.030029,522890000,938.030029,939.449997 +1997-11-07,938.030029,938.030029,915.390015,927.51001,569980000,927.51001,929.74002075 +1997-11-10,927.51001,935.900024,920.26001,921.130005,464140000,921.130005,926.20001225 +1997-11-11,921.130005,928.289978,919.630005,923.780029,435660000,923.780029,923.20750425 +1997-11-12,923.780029,923.880005,905.340027,905.960022,585340000,905.960022,914.74002075 +1997-11-13,905.960022,917.789978,900.609985,916.659973,653960000,916.659973,910.2549895 +1997-11-14,916.659973,930.440002,915.340027,928.349976,635760000,928.349976,922.6974945 +1997-11-17,928.349976,949.659973,928.349976,946.200012,576540000,946.200012,938.13998425 +1997-11-18,946.200012,947.650024,937.429993,938.22998,521380000,938.22998,942.37750225 +1997-11-19,938.22998,947.280029,934.830017,944.590027,542720000,944.590027,941.23251325 +1997-11-20,944.590027,961.830017,944.590027,958.97998,602610000,958.97998,952.49751275 +1997-11-21,958.97998,964.549988,954.599976,963.090027,611000000,963.090027,960.30499275 +1997-11-24,963.090027,963.090027,945.219971,946.669983,514920000,946.669983,954.517502 +1997-11-25,946.669983,954.469971,944.710022,950.820007,587890000,950.820007,949.16749575 +1997-11-26,950.820007,956.469971,950.820007,951.640015,487750000,951.640015,952.4375 +1997-11-28,951.640015,959.130005,951.640015,955.400024,189070000,955.400024,954.45251475 +1997-12-01,955.400024,974.77002,955.400024,974.77002,590300000,974.77002,965.085022 +1997-12-02,974.780029,976.200012,969.830017,971.679993,576120000,971.679993,973.12251275 +1997-12-03,971.679993,980.809998,966.159973,976.77002,624610000,976.77002,973.854996 +1997-12-04,976.77002,983.359985,971.369995,973.099976,633470000,973.099976,976.149994 +1997-12-05,973.099976,986.25,969.099976,983.789978,563590000,983.789978,978.0599825 +1997-12-08,983.789978,985.669983,979.570007,982.369995,490320000,982.369995,982.84999075 +1997-12-09,982.369995,982.369995,973.809998,975.780029,539130000,975.780029,978.58250425 +1997-12-10,975.780029,975.780029,962.679993,969.789978,602290000,969.789978,971.00750725 +1997-12-11,969.789978,969.789978,951.890015,954.940002,631770000,954.940002,961.60249325 +1997-12-12,954.940002,961.320007,947,953.390015,579280000,953.390015,954.162506 +1997-12-15,953.390015,965.960022,953.390015,963.390015,597150000,963.390015,959.03251675 +1997-12-16,963.390015,973,963.390015,968.039978,623320000,968.039978,966.955002 +1997-12-17,968.039978,974.299988,964.25,965.539978,618900000,965.539978,968.032486 +1997-12-18,965.539978,965.539978,950.549988,955.299988,618870000,955.299988,959.232483 +1997-12-19,955.299988,955.299988,924.919983,946.780029,793200000,946.780029,945.574997 +1997-12-22,946.780029,956.72998,946.25,953.700012,530670000,953.700012,950.86500525 +1997-12-23,953.700012,954.51001,938.909973,939.130005,515070000,939.130005,946.5625 +1997-12-24,939.130005,942.880005,932.700012,932.700012,265980000,932.700012,936.8525085 +1997-12-26,932.700012,939.98999,932.700012,936.460022,154900000,936.460022,935.462509 +1997-12-29,936.460022,953.950012,936.460022,953.349976,443160000,953.349976,945.055008 +1997-12-30,953.349976,970.840027,953.349976,970.840027,499500000,970.840027,962.0950015 +1997-12-31,970.840027,975.02002,967.409973,970.429993,467280000,970.429993,970.92500325 +1998-01-02,970.429993,975.039978,965.72998,975.039978,366730000,975.039978,971.55998225 +1998-01-05,975.039978,982.630005,969,977.070007,628070000,977.070007,975.9349975 +1998-01-06,977.070007,977.070007,962.679993,966.580017,618360000,966.580017,970.850006 +1998-01-07,966.580017,966.580017,952.669983,964,667390000,964,962.45750425 +1998-01-08,964,964,955.039978,956.049988,652140000,956.049988,959.7724915 +1998-01-09,956.049988,956.049988,921.719971,927.690002,746420000,927.690002,940.37748725 +1998-01-12,927.690002,939.25,912.830017,939.210022,705450000,939.210022,929.74501025 +1998-01-13,939.210022,952.140015,939.210022,952.119995,646740000,952.119995,945.6700135 +1998-01-14,952.119995,958.119995,948,957.940002,603280000,957.940002,954.044998 +1998-01-15,957.940002,957.940002,950.27002,950.72998,569050000,950.72998,954.220001 +1998-01-16,950.72998,965.119995,950.72998,961.51001,670080000,961.51001,957.02249125 +1998-01-20,961.51001,978.599976,961.47998,978.599976,644790000,978.599976,970.0474855 +1998-01-21,978.599976,978.599976,963.289978,970.809998,626160000,970.809998,972.824982 +1998-01-22,970.809998,970.809998,959.48999,963.039978,646570000,963.039978,966.037491 +1998-01-23,963.039978,966.440002,950.859985,957.590027,635770000,957.590027,959.482498 +1998-01-26,957.590027,963.039978,954.23999,956.950012,555080000,956.950012,957.95500175 +1998-01-27,956.950012,973.22998,956.26001,969.02002,679140000,969.02002,963.8650055 +1998-01-28,969.02002,978.630005,969.02002,977.460022,708470000,977.460022,973.53251675 +1998-01-29,977.460022,992.650024,975.210022,985.48999,750760000,985.48999,982.7025145 +1998-01-30,985.48999,987.409973,979.630005,980.280029,613380000,980.280029,983.20249925 +1998-02-02,980.280029,1002.47998,980.280029,1001.27002,724320000,1001.27002,991.0775145 +1998-02-03,1001.27002,1006.130005,996.900024,1006,692120000,1006,1002.57501225 +1998-02-04,1006,1009.52002,999.429993,1006.900024,695420000,1006.900024,1005.46250925 +1998-02-05,1006.900024,1013.51001,1000.27002,1003.539978,703980000,1003.539978,1006.055008 +1998-02-06,1003.539978,1013.070007,1003.359985,1012.460022,569650000,1012.460022,1008.107498 +1998-02-09,1012.460022,1015.330017,1006.280029,1010.73999,524810000,1010.73999,1011.2025145 +1998-02-10,1010.73999,1022.150024,1010.710022,1019.01001,642800000,1019.01001,1015.6525115 +1998-02-11,1019.01001,1020.710022,1016.380005,1020.01001,599300000,1020.01001,1019.02751175 +1998-02-12,1020.01001,1026.300049,1008.549988,1024.140015,611480000,1024.140015,1019.7500155 +1998-02-13,1024.140015,1024.140015,1017.710022,1020.090027,531940000,1020.090027,1021.52001975 +1998-02-17,1020.090027,1028.02002,1020.090027,1022.76001,605890000,1022.76001,1022.740021 +1998-02-18,1022.76001,1032.079956,1021.700012,1032.079956,606000000,1032.079956,1027.1549835 +1998-02-19,1032.079956,1032.930054,1026.619995,1028.280029,581820000,1028.280029,1029.9775085 +1998-02-20,1028.280029,1034.209961,1022.690002,1034.209961,594300000,1034.209961,1029.84748825 +1998-02-23,1034.209961,1038.680054,1031.76001,1038.140015,550730000,1038.140015,1035.69751 +1998-02-24,1038.140015,1038.72998,1028.890015,1030.560059,589880000,1030.560059,1034.08001725 +1998-02-25,1030.560059,1045.790039,1030.560059,1042.900024,611350000,1042.900024,1037.45254525 +1998-02-26,1042.900024,1048.680054,1039.849976,1048.670044,646280000,1048.670044,1045.0250245 +1998-02-27,1048.670044,1051.660034,1044.400024,1049.339966,574480000,1049.339966,1048.517517 +1998-03-02,1049.339966,1053.97998,1044.699951,1047.699951,591470000,1047.699951,1048.929962 +1998-03-03,1047.699951,1052.02002,1043.410034,1052.02002,612360000,1052.02002,1048.78750625 +1998-03-04,1052.02002,1052.02002,1042.73999,1047.329956,644280000,1047.329956,1048.5274965 +1998-03-05,1047.329956,1047.329956,1030.869995,1035.050049,648270000,1035.050049,1040.144989 +1998-03-06,1035.050049,1055.689941,1035.050049,1055.689941,665500000,1055.689941,1045.369995 +1998-03-09,1055.689941,1058.550049,1050.02002,1052.310059,624700000,1052.310059,1054.14251725 +1998-03-10,1052.310059,1064.589966,1052.310059,1064.25,631920000,1064.25,1058.365021 +1998-03-11,1064.25,1069.180054,1064.219971,1068.469971,655260000,1068.469971,1066.529999 +1998-03-12,1068.469971,1071.869995,1063.540039,1069.920044,594940000,1069.920044,1068.45001225 +1998-03-13,1069.920044,1075.859985,1066.569946,1068.609985,597800000,1068.609985,1070.23999 +1998-03-16,1068.609985,1079.459961,1068.609985,1079.27002,548980000,1079.27002,1073.98748775 +1998-03-17,1079.27002,1080.52002,1073.290039,1080.449951,680960000,1080.449951,1078.3825075 +1998-03-18,1080.449951,1085.52002,1077.77002,1085.52002,632690000,1085.52002,1082.31500275 +1998-03-19,1085.52002,1089.73999,1084.300049,1089.73999,598240000,1089.73999,1087.32501225 +1998-03-20,1089.73999,1101.040039,1089.390015,1099.160034,717310000,1099.160034,1094.8325195 +1998-03-23,1099.160034,1101.160034,1094.25,1095.550049,631350000,1095.550049,1097.53002925 +1998-03-24,1095.550049,1106.75,1095.550049,1105.650024,605720000,1105.650024,1100.8750305 +1998-03-25,1105.650024,1113.069946,1092.839966,1101.930054,676550000,1101.930054,1103.3724975 +1998-03-26,1101.930054,1106.280029,1097,1100.800049,606770000,1100.800049,1101.502533 +1998-03-27,1100.800049,1107.180054,1091.140015,1095.439941,582190000,1095.439941,1098.64001475 +1998-03-30,1095.439941,1099.099976,1090.02002,1093.599976,497400000,1093.599976,1094.53997825 +1998-03-31,1093.550049,1110.130005,1093.550049,1101.75,674930000,1101.75,1099.74502575 +1998-04-01,1101.75,1109.189941,1095.290039,1108.150024,677310000,1108.150024,1103.595001 +1998-04-02,1108.150024,1121.01001,1107.890015,1120.01001,674340000,1120.01001,1114.26501475 +1998-04-03,1120.01001,1126.359985,1118.119995,1122.699951,653880000,1122.699951,1121.79748525 +1998-04-06,1122.699951,1131.98999,1121.369995,1121.380005,625810000,1121.380005,1124.35998525 +1998-04-07,1121.380005,1121.380005,1102.439941,1109.550049,670760000,1109.550049,1113.6875 +1998-04-08,1109.550049,1111.599976,1098.209961,1101.650024,616330000,1101.650024,1105.2525025 +1998-04-09,1101.650024,1111.449951,1101.650024,1110.670044,548940000,1110.670044,1106.35501075 +1998-04-13,1110.670044,1110.75,1100.599976,1109.689941,564480000,1109.689941,1107.92749025 +1998-04-14,1109.689941,1115.949951,1109.47998,1115.75,613730000,1115.75,1112.717468 +1998-04-15,1115.75,1119.900024,1112.23999,1119.319946,685020000,1119.319946,1116.80249 +1998-04-16,1119.319946,1119.319946,1105.27002,1108.170044,699570000,1108.170044,1113.019989 +1998-04-17,1108.170044,1122.719971,1104.949951,1122.719971,672290000,1122.719971,1114.63998425 +1998-04-20,1122.719971,1124.880005,1118.430054,1123.650024,595190000,1123.650024,1122.4200135 +1998-04-21,1123.650024,1129.650024,1119.540039,1126.670044,675640000,1126.670044,1124.87753275 +1998-04-22,1126.670044,1132.97998,1126.290039,1130.540039,696740000,1130.540039,1129.1200255 +1998-04-23,1130.540039,1130.540039,1117.48999,1119.579956,653190000,1119.579956,1124.537506 +1998-04-24,1119.579956,1122.810059,1104.77002,1107.900024,633890000,1107.900024,1113.76501475 +1998-04-27,1107.900024,1107.900024,1076.699951,1086.540039,685960000,1086.540039,1094.7600095 +1998-04-28,1086.540039,1095.939941,1081.48999,1085.109985,678600000,1085.109985,1087.26998875 +1998-04-29,1085.109985,1098.23999,1084.650024,1094.619995,638790000,1094.619995,1090.6549985 +1998-04-30,1094.630005,1116.969971,1094.630005,1111.75,695600000,1111.75,1104.49499525 +1998-05-01,1111.75,1121.02002,1111.75,1121,581970000,1121,1116.380005 +1998-05-04,1121,1130.52002,1121,1122.069946,551700000,1122.069946,1123.6474915 +1998-05-05,1122.069946,1122.069946,1111.160034,1115.5,583630000,1115.5,1117.6999815 +1998-05-06,1115.5,1118.390015,1104.640015,1104.920044,606540000,1104.920044,1110.8625185 +1998-05-07,1104.920044,1105.579956,1094.589966,1095.140015,582240000,1095.140015,1100.05749525 +1998-05-08,1095.140015,1111.420044,1094.530029,1108.140015,567890000,1108.140015,1102.30752575 +1998-05-11,1108.140015,1119.130005,1103.719971,1106.640015,560840000,1106.640015,1109.4075015 +1998-05-12,1106.640015,1115.959961,1102.780029,1115.790039,604420000,1115.790039,1110.292511 +1998-05-13,1115.790039,1122.219971,1114.930054,1118.859985,600010000,1118.859985,1117.95001225 +1998-05-14,1118.859985,1124.030029,1112.430054,1117.369995,578380000,1117.369995,1118.17251575 +1998-05-15,1117.369995,1118.660034,1107.109985,1108.72998,621990000,1108.72998,1112.9674985 +1998-05-18,1108.72998,1112.439941,1097.98999,1105.819946,519100000,1105.819946,1106.24496425 +1998-05-19,1105.819946,1113.5,1105.819946,1109.52002,566020000,1109.52002,1108.664978 +1998-05-20,1109.52002,1119.079956,1107.51001,1119.060059,587240000,1119.060059,1113.79251125 +1998-05-21,1119.060059,1124.449951,1111.939941,1114.640015,551970000,1114.640015,1117.5224915 +1998-05-22,1114.640015,1116.890015,1107.98999,1110.469971,444070000,1110.469971,1112.49749775 +1998-05-26,1110.469971,1116.790039,1094.01001,1094.02002,541410000,1094.02002,1103.82251 +1998-05-27,1094.02002,1094.439941,1074.390015,1092.22998,682040000,1092.22998,1088.769989 +1998-05-28,1092.22998,1099.72998,1089.060059,1097.599976,588900000,1097.599976,1094.65499875 +1998-05-29,1097.599976,1104.160034,1090.819946,1090.819946,556780000,1090.819946,1095.8499755 +1998-06-01,1090.819946,1097.849976,1084.219971,1090.97998,537660000,1090.97998,1090.96746825 +1998-06-02,1090.97998,1098.709961,1089.670044,1093.219971,590930000,1093.219971,1093.144989 +1998-06-03,1093.219971,1097.430054,1081.089966,1082.72998,584480000,1082.72998,1088.61749275 +1998-06-04,1082.72998,1095.930054,1078.099976,1094.829956,577470000,1094.829956,1087.8974915 +1998-06-05,1095.099976,1113.880005,1094.829956,1113.859985,558440000,1113.859985,1104.4174805 +1998-06-08,1113.859985,1119.699951,1113.310059,1115.719971,543390000,1115.719971,1115.6474915 +1998-06-09,1115.719971,1119.920044,1111.310059,1118.410034,563610000,1118.410034,1116.340027 +1998-06-10,1118.410034,1126,1110.27002,1112.280029,609410000,1112.280029,1116.74002075 +1998-06-11,1112.280029,1114.199951,1094.280029,1094.579956,627470000,1094.579956,1103.83499125 +1998-06-12,1094.579956,1098.839966,1080.829956,1098.839966,633300000,1098.839966,1093.272461 +1998-06-15,1098.839966,1098.839966,1077.01001,1077.01001,595820000,1077.01001,1087.924988 +1998-06-16,1077.01001,1087.589966,1074.670044,1087.589966,664600000,1087.589966,1081.7149965 +1998-06-17,1087.589966,1112.869995,1087.579956,1107.109985,744400000,1107.109985,1098.7874755 +1998-06-18,1107.109985,1109.359985,1103.709961,1106.369995,590440000,1106.369995,1106.6374815 +1998-06-19,1106.369995,1111.25,1097.099976,1100.650024,715500000,1100.650024,1103.84249875 +1998-06-22,1100.650024,1109.01001,1099.420044,1103.209961,531550000,1103.209961,1103.07250975 +1998-06-23,1103.209961,1119.48999,1103.209961,1119.48999,657100000,1119.48999,1111.3499755 +1998-06-24,1119.48999,1134.400024,1115.099976,1132.880005,714900000,1132.880005,1125.46749875 +1998-06-25,1132.880005,1142.040039,1127.599976,1129.280029,669900000,1129.280029,1132.95001225 +1998-06-26,1129.280029,1136.829956,1129.280029,1133.199951,520050000,1133.199951,1132.14749125 +1998-06-29,1133.199951,1145.150024,1133.199951,1138.48999,564350000,1138.48999,1137.509979 +1998-06-30,1138.48999,1140.800049,1131.97998,1133.839966,757200000,1133.839966,1136.27749625 +1998-07-01,1133.839966,1148.560059,1133.839966,1148.560059,701600000,1148.560059,1141.2000125 +1998-07-02,1148.560059,1148.560059,1142.98999,1146.420044,510210000,1146.420044,1146.632538 +1998-07-06,1146.420044,1157.329956,1145.030029,1157.329956,514750000,1157.329956,1151.52749625 +1998-07-07,1157.329956,1159.810059,1152.849976,1154.660034,624890000,1154.660034,1156.16250625 +1998-07-08,1154.660034,1166.890015,1154.660034,1166.380005,607230000,1166.380005,1160.647522 +1998-07-09,1166.380005,1166.380005,1156.030029,1158.560059,663600000,1158.560059,1161.8375245 +1998-07-10,1158.569946,1166.930054,1150.880005,1164.329956,576080000,1164.329956,1160.17749025 +1998-07-13,1164.329956,1166.97998,1160.209961,1165.189941,574880000,1165.189941,1164.1774595 +1998-07-14,1165.189941,1179.76001,1165.189941,1177.579956,700300000,1177.579956,1171.929962 +1998-07-15,1177.579956,1181.47998,1174.72998,1174.810059,723900000,1174.810059,1177.14999375 +1998-07-16,1174.810059,1184.02002,1170.400024,1183.98999,677800000,1183.98999,1178.30502325 +1998-07-17,1183.98999,1188.099976,1182.420044,1186.75,618030000,1186.75,1185.3150025 +1998-07-20,1186.75,1190.579956,1179.189941,1184.099976,560580000,1184.099976,1185.15496825 +1998-07-21,1184.099976,1187.369995,1163.050049,1165.069946,659700000,1165.069946,1174.8974915 +1998-07-22,1165.069946,1167.670044,1155.199951,1164.079956,739800000,1164.079956,1163.00497425 +1998-07-23,1164.079956,1164.349976,1139.75,1139.75,741600000,1139.75,1151.982483 +1998-07-24,1139.75,1150.140015,1129.109985,1140.800049,698600000,1140.800049,1139.95001225 +1998-07-27,1140.800049,1147.27002,1128.189941,1147.27002,619990000,1147.27002,1140.8825075 +1998-07-28,1147.27002,1147.27002,1119.439941,1130.23999,703600000,1130.23999,1136.05499275 +1998-07-29,1130.23999,1138.560059,1121.97998,1125.209961,644350000,1125.209961,1128.9974975 +1998-07-30,1125.209961,1143.069946,1125.209961,1142.949951,687400000,1142.949951,1134.10995475 +1998-07-31,1142.949951,1142.969971,1114.300049,1120.670044,645910000,1120.670044,1130.22250375 +1998-08-03,1120.670044,1121.790039,1110.390015,1112.439941,620400000,1112.439941,1116.32250975 +1998-08-04,1112.439941,1119.72998,1071.819946,1072.119995,852600000,1072.119995,1094.0274655 +1998-08-05,1072.119995,1084.800049,1057.349976,1081.430054,851600000,1081.430054,1073.9250185 +1998-08-06,1081.430054,1090.949951,1074.939941,1089.630005,768400000,1089.630005,1084.23748775 +1998-08-07,1089.630005,1102.540039,1084.719971,1089.449951,759100000,1089.449951,1091.5849915 +1998-08-10,1089.449951,1092.819946,1081.76001,1083.140015,579180000,1083.140015,1086.7924805 +1998-08-11,1083.140015,1083.140015,1054,1068.97998,774400000,1068.97998,1072.3150025 +1998-08-12,1068.97998,1084.699951,1068.97998,1084.219971,711700000,1084.219971,1076.7199705 +1998-08-13,1084.219971,1091.5,1074.910034,1074.910034,660700000,1074.910034,1081.38500975 +1998-08-14,1074.910034,1083.920044,1057.219971,1062.75,644030000,1062.75,1069.70001225 +1998-08-17,1062.75,1083.670044,1055.079956,1083.670044,584380000,1083.670044,1071.292511 +1998-08-18,1083.670044,1101.719971,1083.670044,1101.199951,690600000,1101.199951,1092.5650025 +1998-08-19,1101.199951,1106.319946,1094.930054,1098.060059,633630000,1098.060059,1100.1275025 +1998-08-20,1098.060059,1098.790039,1089.550049,1091.599976,621630000,1091.599976,1094.50003075 +1998-08-21,1091.599976,1091.599976,1054.920044,1081.23999,725700000,1081.23999,1079.8399965 +1998-08-24,1081.23999,1093.819946,1081.23999,1088.140015,558100000,1088.140015,1086.10998525 +1998-08-25,1088.140015,1106.640015,1085.530029,1092.849976,664900000,1092.849976,1093.29000875 +1998-08-26,1092.849976,1092.849976,1075.910034,1084.189941,674100000,1084.189941,1086.44998175 +1998-08-27,1084.189941,1084.189941,1037.609985,1042.589966,938600000,1042.589966,1062.14495825 +1998-08-28,1042.589966,1051.800049,1021.039978,1027.140015,840300000,1027.140015,1035.642502 +1998-08-31,1027.140015,1033.469971,957.280029,957.280029,917500000,957.280029,993.792511 +1998-09-01,957.280029,1000.710022,939.97998,994.26001,1216600000,994.26001,973.05751025 +1998-09-02,994.26001,1013.190002,988.400024,990.47998,894600000,990.47998,996.582504 +1998-09-03,990.469971,990.469971,969.320007,982.26001,880500000,982.26001,983.12998975 +1998-09-04,982.26001,991.409973,956.51001,973.890015,780300000,973.890015,976.017502 +1998-09-08,973.890015,1023.460022,973.890015,1023.460022,814800000,1023.460022,998.6750185 +1998-09-09,1023.460022,1027.719971,1004.559998,1006.200012,704300000,1006.200012,1015.48500075 +1998-09-10,1006.200012,1006.200012,968.640015,980.190002,880300000,980.190002,990.30751025 +1998-09-11,980.190002,1009.059998,969.710022,1009.059998,819100000,1009.059998,992.005005 +1998-09-14,1009.059998,1038.380005,1009.059998,1029.719971,714400000,1029.719971,1021.554993 +1998-09-15,1029.719971,1037.900024,1021.419983,1037.680054,724600000,1037.680054,1031.680008 +1998-09-16,1037.680054,1046.069946,1029.310059,1045.47998,797500000,1045.47998,1039.63500975 +1998-09-17,1045.47998,1045.47998,1016.049988,1018.869995,694500000,1018.869995,1031.46998575 +1998-09-18,1018.869995,1022.01001,1011.859985,1020.090027,794700000,1020.090027,1018.20750425 +1998-09-21,1020.090027,1026.02002,993.820007,1023.890015,609880000,1023.890015,1015.95501725 +1998-09-22,1023.890015,1033.890015,1021.960022,1029.630005,694900000,1029.630005,1027.34251425 +1998-09-23,1029.630005,1066.089966,1029.630005,1066.089966,899700000,1066.089966,1047.8599855 +1998-09-24,1066.089966,1066.109985,1033.040039,1042.719971,805900000,1042.719971,1051.98999025 +1998-09-25,1042.719971,1051.890015,1028.48999,1044.75,736800000,1044.75,1041.962494 +1998-09-28,1044.75,1061.459961,1042.22998,1048.689941,690500000,1048.689941,1049.2824705 +1998-09-29,1048.689941,1056.310059,1039.880005,1049.02002,760100000,1049.02002,1048.47500625 +1998-09-30,1049.02002,1049.02002,1015.72998,1017.01001,800100000,1017.01001,1032.6950075 +1998-10-01,1017.01001,1017.01001,981.289978,986.390015,899700000,986.390015,1000.42500325 +1998-10-02,986.390015,1005.450012,971.690002,1002.599976,902900000,1002.599976,991.53250125 +1998-10-05,1002.599976,1002.599976,964.719971,988.559998,817500000,988.559998,989.61998025 +1998-10-06,988.559998,1008.77002,974.809998,984.590027,845700000,984.590027,989.18251075 +1998-10-07,984.590027,995.659973,957.150024,970.679993,977000000,970.679993,977.02000425 +1998-10-08,970.679993,970.679993,923.320007,959.440002,1114600000,959.440002,956.02999875 +1998-10-09,959.440002,984.419983,953.039978,984.390015,878100000,984.390015,970.3224945 +1998-10-12,984.390015,1010.710022,984.390015,997.710022,691100000,997.710022,994.3000185 +1998-10-13,997.710022,1000.780029,987.549988,994.799988,733300000,994.799988,995.21000675 +1998-10-14,994.799988,1014.419983,987.799988,1005.530029,791200000,1005.530029,1000.637497 +1998-10-15,1005.530029,1053.089966,1000.119995,1047.48999,937600000,1047.48999,1026.557495 +1998-10-16,1047.48999,1062.650024,1047.48999,1056.420044,1042200000,1056.420044,1053.512512 +1998-10-19,1056.420044,1065.209961,1054.22998,1062.390015,738600000,1062.390015,1059.5625 +1998-10-20,1062.390015,1084.060059,1060.609985,1063.930054,958200000,1063.930054,1067.74752825 +1998-10-21,1063.930054,1073.609985,1058.079956,1069.920044,745100000,1069.920044,1066.38500975 +1998-10-22,1069.920044,1080.430054,1061.469971,1078.47998,754900000,1078.47998,1072.57501225 +1998-10-23,1078.47998,1078.47998,1067.430054,1070.670044,637640000,1070.670044,1073.7650145 +1998-10-26,1070.670044,1081.22998,1068.170044,1072.319946,609910000,1072.319946,1073.0975035 +1998-10-27,1072.319946,1087.079956,1063.060059,1065.339966,764500000,1065.339966,1071.94998175 +1998-10-28,1065.339966,1072.790039,1059.650024,1068.089966,677500000,1068.089966,1066.46749875 +1998-10-29,1068.089966,1086.109985,1065.949951,1085.930054,699400000,1085.930054,1076.519989 +1998-10-30,1085.930054,1103.780029,1085.930054,1098.670044,785000000,1098.670044,1093.57754525 +1998-11-02,1098.670044,1114.439941,1098.670044,1111.599976,753800000,1111.599976,1105.84500125 +1998-11-03,1111.599976,1115.02002,1106.420044,1110.839966,704300000,1110.839966,1110.9700015 +1998-11-04,1110.839966,1127.180054,1110.589966,1118.670044,861100000,1118.670044,1116.8200075 +1998-11-05,1118.670044,1133.880005,1109.550049,1133.849976,770200000,1133.849976,1123.9875185 +1998-11-06,1133.849976,1141.300049,1131.180054,1141.01001,683100000,1141.01001,1136.83502225 +1998-11-09,1141.01001,1141.01001,1123.170044,1130.199951,592990000,1130.199951,1133.84750375 +1998-11-10,1130.199951,1135.369995,1122.800049,1128.26001,671300000,1128.26001,1129.15750125 +1998-11-11,1128.26001,1136.25,1117.400024,1120.969971,715700000,1120.969971,1125.72000125 +1998-11-12,1120.969971,1126.569946,1115.550049,1117.689941,662300000,1117.689941,1120.19497675 +1998-11-13,1117.689941,1126.339966,1116.76001,1125.719971,602270000,1125.719971,1121.627472 +1998-11-16,1125.719971,1138.719971,1125.719971,1135.869995,615580000,1135.869995,1131.507477 +1998-11-17,1135.869995,1151.709961,1129.670044,1139.319946,705200000,1139.319946,1139.1424865 +1998-11-18,1139.319946,1144.52002,1133.069946,1144.47998,652510000,1144.47998,1140.347473 +1998-11-19,1144.47998,1155.099976,1144.420044,1152.609985,671000000,1152.609985,1149.15249625 +1998-11-20,1152.609985,1163.550049,1152.609985,1163.550049,721200000,1163.550049,1158.080017 +1998-11-23,1163.550049,1188.209961,1163.550049,1188.209961,774100000,1188.209961,1175.880005 +1998-11-24,1188.209961,1191.300049,1181.810059,1182.98999,766200000,1182.98999,1186.07751475 +1998-11-25,1182.98999,1187.160034,1179.369995,1186.869995,583580000,1186.869995,1184.0975035 +1998-11-27,1186.869995,1192.969971,1186.829956,1192.329956,256950000,1192.329956,1189.7499695 +1998-11-30,1192.329956,1192.719971,1163.630005,1163.630005,687900000,1163.630005,1178.07748425 +1998-12-01,1163.630005,1175.890015,1150.310059,1175.280029,789200000,1175.280029,1166.277527 +1998-12-02,1175.280029,1175.280029,1157.76001,1171.25,727400000,1171.25,1169.892517 +1998-12-03,1171.25,1176.98999,1149.609985,1150.140015,799100000,1150.140015,1161.9974975 +1998-12-04,1150.140015,1176.73999,1150.140015,1176.73999,709700000,1176.73999,1163.4400025 +1998-12-07,1176.73999,1188.959961,1176.709961,1187.699951,671200000,1187.699951,1182.52746575 +1998-12-08,1187.699951,1193.530029,1172.780029,1181.380005,727700000,1181.380005,1183.8475035 +1998-12-09,1181.380005,1185.219971,1175.890015,1183.48999,694200000,1183.48999,1181.49499525 +1998-12-10,1183.48999,1183.77002,1163.75,1165.02002,748600000,1165.02002,1174.0075075 +1998-12-11,1165.02002,1167.890015,1153.189941,1166.459961,688900000,1166.459961,1163.13998425 +1998-12-14,1166.459961,1166.459961,1136.890015,1141.199951,741800000,1141.199951,1152.752472 +1998-12-15,1141.199951,1162.829956,1141.199951,1162.829956,777900000,1162.829956,1152.0149535 +1998-12-16,1162.829956,1166.290039,1154.689941,1161.939941,725500000,1161.939941,1161.43746925 +1998-12-17,1161.939941,1180.030029,1161.939941,1179.97998,739400000,1179.97998,1170.97247275 +1998-12-18,1179.97998,1188.890015,1178.27002,1188.030029,839600000,1188.030029,1183.792511 +1998-12-21,1188.030029,1210.880005,1188.030029,1202.839966,744800000,1202.839966,1197.44500725 +1998-12-22,1202.839966,1209.219971,1192.719971,1203.569946,680500000,1203.569946,1202.0874635 +1998-12-23,1203.569946,1229.890015,1203.569946,1228.540039,697500000,1228.540039,1216.3924865 +1998-12-24,1228.540039,1229.719971,1224.849976,1226.27002,246980000,1226.27002,1227.3450015 +1998-12-28,1226.27002,1231.52002,1221.170044,1225.48999,531560000,1225.48999,1226.1125185 +1998-12-29,1225.48999,1241.859985,1220.780029,1241.810059,586490000,1241.810059,1232.48501575 +1998-12-30,1241.810059,1244.930054,1231.199951,1231.930054,594220000,1231.930054,1237.4675295 +1998-12-31,1231.930054,1237.180054,1224.959961,1229.22998,719200000,1229.22998,1230.82501225 +1999-01-04,1229.22998,1248.810059,1219.099976,1228.099976,877000000,1228.099976,1231.30999775 +1999-01-05,1228.099976,1246.109985,1228.099976,1244.780029,775000000,1244.780029,1236.7724915 +1999-01-06,1244.780029,1272.5,1244.780029,1272.339966,986900000,1272.339966,1258.600006 +1999-01-07,1272.339966,1272.339966,1257.680054,1269.72998,863000000,1269.72998,1268.0224915 +1999-01-08,1269.72998,1278.23999,1261.819946,1275.089966,937800000,1275.089966,1271.2199705 +1999-01-11,1275.089966,1276.219971,1253.339966,1263.880005,818000000,1263.880005,1267.132477 +1999-01-12,1263.880005,1264.449951,1238.290039,1239.51001,800200000,1239.51001,1251.53250125 +1999-01-13,1239.51001,1247.75,1205.459961,1234.400024,931500000,1234.400024,1231.77999875 +1999-01-14,1234.400024,1236.810059,1209.540039,1212.189941,797200000,1212.189941,1223.23501575 +1999-01-15,1212.189941,1243.26001,1212.189941,1243.26001,798100000,1243.26001,1227.7249755 +1999-01-19,1243.26001,1253.27002,1234.910034,1252,785500000,1252,1245.860016 +1999-01-20,1252,1274.069946,1251.540039,1256.619995,905700000,1256.619995,1258.557495 +1999-01-21,1256.619995,1256.939941,1232.189941,1235.160034,871800000,1235.160034,1245.22747775 +1999-01-22,1235.160034,1236.410034,1217.969971,1225.189941,785900000,1225.189941,1228.682495 +1999-01-25,1225.189941,1233.97998,1219.459961,1233.97998,723900000,1233.97998,1228.1524655 +1999-01-26,1233.97998,1253.25,1233.97998,1252.310059,896400000,1252.310059,1243.38000475 +1999-01-27,1252.310059,1262.609985,1242.819946,1243.170044,893800000,1243.170044,1250.2275085 +1999-01-28,1243.170044,1266.400024,1243.170044,1265.369995,848800000,1265.369995,1254.52752675 +1999-01-29,1265.369995,1280.369995,1255.180054,1279.640015,917000000,1279.640015,1270.14001475 +1999-02-01,1279.640015,1283.75,1271.310059,1273,799400000,1273,1276.9250185 +1999-02-02,1273,1273.48999,1247.560059,1261.98999,845500000,1261.98999,1264.01000975 +1999-02-03,1261.98999,1276.040039,1255.27002,1272.069946,876500000,1272.069946,1266.34249875 +1999-02-04,1272.069946,1272.22998,1248.359985,1248.48999,854400000,1248.48999,1260.28747525 +1999-02-05,1248.48999,1251.859985,1232.280029,1239.400024,872000000,1239.400024,1243.007507 +1999-02-08,1239.400024,1246.930054,1231.97998,1243.77002,705400000,1243.77002,1240.5200195 +1999-02-09,1243.77002,1243.969971,1215.630005,1216.140015,736000000,1216.140015,1229.87750275 +1999-02-10,1216.140015,1226.780029,1211.890015,1223.550049,721400000,1223.550049,1219.590027 +1999-02-11,1223.550049,1254.050049,1223.189941,1254.040039,815800000,1254.040039,1238.7075195 +1999-02-12,1254.040039,1254.040039,1225.530029,1230.130005,691500000,1230.130005,1240.935028 +1999-02-16,1230.130005,1252.170044,1230.130005,1241.869995,653760000,1241.869995,1238.57501225 +1999-02-17,1241.869995,1249.310059,1220.920044,1224.030029,735100000,1224.030029,1234.03253175 +1999-02-18,1224.030029,1239.130005,1220.699951,1237.280029,742400000,1237.280029,1230.2850035 +1999-02-19,1237.280029,1247.910034,1232.030029,1239.219971,700000000,1239.219971,1239.11001575 +1999-02-22,1239.219971,1272.219971,1239.219971,1272.140015,718500000,1272.140015,1255.699982 +1999-02-23,1272.140015,1280.380005,1263.359985,1271.180054,781100000,1271.180054,1271.76501475 +1999-02-24,1271.180054,1283.839966,1251.939941,1253.410034,782000000,1253.410034,1265.09249875 +1999-02-25,1253.410034,1253.410034,1225.01001,1245.02002,740500000,1245.02002,1244.2125245 +1999-02-26,1245.02002,1246.72998,1226.23999,1238.329956,784600000,1238.329956,1239.0799865 +1999-03-01,1238.329956,1238.699951,1221.880005,1236.160034,699500000,1236.160034,1233.7674865 +1999-03-02,1236.160034,1248.310059,1221.869995,1225.5,753600000,1225.5,1232.960022 +1999-03-03,1225.5,1231.630005,1216.030029,1227.699951,751700000,1227.699951,1225.21499625 +1999-03-04,1227.699951,1247.73999,1227.699951,1246.640015,770900000,1246.640015,1237.44497675 +1999-03-05,1246.640015,1275.72998,1246.640015,1275.469971,834900000,1275.469971,1261.11999525 +1999-03-08,1275.469971,1282.73999,1271.579956,1282.72998,714600000,1282.72998,1278.12997425 +1999-03-09,1282.72998,1293.73999,1275.109985,1279.839966,803700000,1279.839966,1282.85498025 +1999-03-10,1279.839966,1287.02002,1275.160034,1286.839966,841900000,1286.839966,1282.2149965 +1999-03-11,1286.839966,1306.430054,1286.839966,1297.680054,904800000,1297.680054,1294.44751 +1999-03-12,1297.680054,1304.420044,1289.170044,1294.589966,825800000,1294.589966,1296.465027 +1999-03-15,1294.589966,1307.469971,1291.030029,1307.26001,727200000,1307.26001,1300.087494 +1999-03-16,1307.26001,1311.109985,1302.290039,1306.380005,751900000,1306.380005,1306.76000975 +1999-03-17,1306.380005,1306.550049,1292.630005,1297.819946,752300000,1297.819946,1300.84500125 +1999-03-18,1297.819946,1317.619995,1294.75,1316.550049,831000000,1316.550049,1306.6849975 +1999-03-19,1316.550049,1323.819946,1298.920044,1299.290039,914700000,1299.290039,1309.6450195 +1999-03-22,1299.290039,1303.839966,1294.26001,1297.01001,658200000,1297.01001,1298.60000625 +1999-03-23,1297.01001,1297.01001,1257.459961,1262.140015,811300000,1262.140015,1278.404999 +1999-03-24,1262.140015,1269.02002,1256.430054,1268.589966,761900000,1268.589966,1264.04501375 +1999-03-25,1268.589966,1289.98999,1268.589966,1289.98999,784200000,1289.98999,1279.289978 +1999-03-26,1289.98999,1289.98999,1277.25,1282.800049,707200000,1282.800049,1285.00750725 +1999-03-29,1282.800049,1311.76001,1282.800049,1310.170044,747900000,1310.170044,1296.882538 +1999-03-30,1310.170044,1310.170044,1295.469971,1300.75,729000000,1300.75,1304.14001475 +1999-03-31,1300.75,1313.599976,1285.869995,1286.369995,924300000,1286.369995,1296.6474915 +1999-04-01,1286.369995,1294.540039,1282.560059,1293.719971,703000000,1293.719971,1289.297516 +1999-04-05,1293.719971,1321.119995,1293.719971,1321.119995,695800000,1321.119995,1307.419983 +1999-04-06,1321.119995,1326.76001,1311.069946,1317.890015,787500000,1317.890015,1319.2099915 +1999-04-07,1317.890015,1329.579956,1312.589966,1326.890015,816400000,1326.890015,1321.737488 +1999-04-08,1326.890015,1344.079956,1321.599976,1343.97998,850500000,1343.97998,1334.13748175 +1999-04-09,1343.97998,1351.219971,1335.23999,1348.349976,716100000,1348.349976,1344.69747925 +1999-04-12,1348.349976,1358.689941,1333.47998,1358.630005,810800000,1358.630005,1349.7874755 +1999-04-13,1358.640015,1362.380005,1344.030029,1349.819946,810900000,1349.819946,1353.71749875 +1999-04-14,1349.819946,1357.23999,1326.410034,1328.439941,952000000,1328.439941,1340.47747775 +1999-04-15,1328.439941,1332.410034,1308.380005,1322.849976,1089800000,1322.849976,1323.019989 +1999-04-16,1322.859985,1325.030029,1311.400024,1319,1002300000,1319,1319.5725095 +1999-04-19,1319,1340.099976,1284.47998,1289.47998,1214400000,1289.47998,1308.264984 +1999-04-20,1289.47998,1306.300049,1284.209961,1306.170044,985400000,1306.170044,1296.5400085 +1999-04-21,1306.170044,1336.119995,1301.839966,1336.119995,920000000,1336.119995,1320.0625 +1999-04-22,1336.119995,1358.839966,1336.119995,1358.819946,927900000,1358.819946,1347.4749755 +1999-04-23,1358.829956,1363.650024,1348.449951,1356.849976,744900000,1356.849976,1356.94497675 +1999-04-26,1356.849976,1363.560059,1353.719971,1360.040039,712000000,1360.040039,1358.54251125 +1999-04-27,1360.040039,1371.560059,1356.550049,1362.800049,891700000,1362.800049,1362.737549 +1999-04-28,1362.800049,1368.619995,1348.290039,1350.910034,951700000,1350.910034,1357.65502925 +1999-04-29,1350.910034,1356.75,1336.810059,1342.829956,1003600000,1342.829956,1346.82501225 +1999-04-30,1342.829956,1351.829956,1314.579956,1335.180054,936500000,1335.180054,1336.1049805 +1999-05-03,1335.180054,1354.630005,1329.01001,1354.630005,811400000,1354.630005,1343.3625185 +1999-05-04,1354.630005,1354.640015,1330.640015,1332,933100000,1332,1342.97750875 +1999-05-05,1332,1347.319946,1317.439941,1347.310059,913500000,1347.310059,1336.0174865 +1999-05-06,1347.310059,1348.359985,1322.560059,1332.050049,875400000,1332.050049,1337.570038 +1999-05-07,1332.050049,1345.98999,1332.050049,1345,814900000,1345,1338.772522 +1999-05-10,1345,1352.01001,1334,1340.300049,773300000,1340.300049,1342.82751475 +1999-05-11,1340.300049,1360,1340.300049,1355.609985,836100000,1355.609985,1349.05252075 +1999-05-12,1355.609985,1367.359985,1333.099976,1364,825500000,1364,1355.0174865 +1999-05-13,1364,1375.97998,1364,1367.560059,796900000,1367.560059,1367.88500975 +1999-05-14,1367.560059,1367.560059,1332.630005,1337.800049,727800000,1337.800049,1351.387543 +1999-05-17,1337.800049,1339.949951,1321.189941,1339.48999,665500000,1339.48999,1334.60748275 +1999-05-18,1339.48999,1345.439941,1323.459961,1333.319946,753400000,1333.319946,1335.4274595 +1999-05-19,1333.319946,1344.22998,1327.050049,1344.22998,801100000,1344.22998,1337.20748875 +1999-05-20,1344.22998,1350.48999,1338.829956,1338.829956,752200000,1338.829956,1343.0949705 +1999-05-21,1338.829956,1340.880005,1326.189941,1330.290039,686600000,1330.290039,1334.04748525 +1999-05-24,1330.290039,1333.02002,1303.530029,1306.650024,754700000,1306.650024,1318.372528 +1999-05-25,1306.650024,1317.52002,1284.380005,1284.400024,826700000,1284.400024,1298.23751825 +1999-05-26,1284.400024,1304.849976,1278.430054,1304.76001,870800000,1304.76001,1293.110016 +1999-05-27,1304.76001,1304.76001,1277.310059,1281.410034,811400000,1281.410034,1292.06002825 +1999-05-28,1281.410034,1304,1281.410034,1301.839966,649960000,1301.839966,1292.1650085 +1999-06-01,1301.839966,1301.839966,1281.439941,1294.26001,683800000,1294.26001,1294.84497075 +1999-06-02,1294.26001,1297.099976,1277.469971,1294.810059,728000000,1294.810059,1290.910004 +1999-06-03,1294.810059,1304.150024,1294.199951,1299.540039,719600000,1299.540039,1298.17501825 +1999-06-04,1299.540039,1327.75,1299.540039,1327.75,694500000,1327.75,1313.6450195 +1999-06-07,1327.75,1336.420044,1325.890015,1334.52002,664300000,1334.52002,1331.14501975 +1999-06-08,1334.52002,1334.52002,1312.829956,1317.329956,685900000,1317.329956,1324.799988 +1999-06-09,1317.329956,1326.01001,1314.72998,1318.640015,662000000,1318.640015,1319.17749025 +1999-06-10,1318.640015,1318.640015,1293.280029,1302.819946,716500000,1302.819946,1308.34500125 +1999-06-11,1302.819946,1311.969971,1287.880005,1293.640015,698200000,1293.640015,1299.07748425 +1999-06-14,1293.640015,1301.98999,1292.199951,1294,669400000,1294,1295.457489 +1999-06-15,1294,1310.76001,1294,1301.160034,696600000,1301.160034,1299.980011 +1999-06-16,1301.160034,1332.829956,1301.160034,1330.410034,806800000,1330.410034,1316.3900145 +1999-06-17,1330.410034,1343.540039,1322.75,1339.900024,700300000,1339.900024,1334.15002425 +1999-06-18,1339.900024,1344.47998,1333.52002,1342.839966,914500000,1342.839966,1340.1849975 +1999-06-21,1342.839966,1349.060059,1337.630005,1349,686600000,1349,1344.6325075 +1999-06-22,1349,1351.119995,1335.52002,1335.880005,716500000,1335.880005,1342.880005 +1999-06-23,1335.869995,1335.880005,1322.550049,1333.060059,731800000,1333.060059,1331.840027 +1999-06-24,1333.060059,1333.060059,1308.469971,1315.780029,690400000,1315.780029,1322.5925295 +1999-06-25,1315.780029,1329.130005,1312.640015,1315.310059,623460000,1315.310059,1318.215027 +1999-06-28,1315.310059,1333.680054,1315.310059,1331.349976,652910000,1331.349976,1323.912537 +1999-06-29,1331.349976,1351.51001,1328.400024,1351.449951,820100000,1351.449951,1340.67749025 +1999-06-30,1351.449951,1372.930054,1338.780029,1372.709961,1117000000,1372.709961,1358.96749875 +1999-07-01,1372.709961,1382.800049,1360.800049,1380.959961,843400000,1380.959961,1374.317505 +1999-07-02,1380.959961,1391.219971,1379.569946,1391.219971,613570000,1391.219971,1385.74246225 +1999-07-06,1391.219971,1405.290039,1387.079956,1388.119995,722900000,1388.119995,1392.92749025 +1999-07-07,1388.119995,1395.880005,1384.949951,1395.859985,791200000,1395.859985,1391.202484 +1999-07-08,1395.859985,1403.25,1386.689941,1394.420044,830600000,1394.420044,1395.0549925 +1999-07-09,1394.420044,1403.280029,1394.420044,1403.280029,701000000,1403.280029,1398.8500365 +1999-07-12,1403.280029,1406.819946,1394.699951,1399.099976,685300000,1399.099976,1400.9749755 +1999-07-13,1399.099976,1399.099976,1386.839966,1393.560059,736000000,1393.560059,1394.64999425 +1999-07-14,1393.560059,1400.050049,1386.51001,1398.170044,756100000,1398.170044,1394.5725405 +1999-07-15,1398.170044,1409.839966,1398.170044,1409.619995,818800000,1409.619995,1403.95001225 +1999-07-16,1409.619995,1418.780029,1407.069946,1418.780029,714100000,1418.780029,1413.56249975 +1999-07-19,1418.780029,1420.329956,1404.560059,1407.650024,642330000,1407.650024,1412.830017 +1999-07-20,1407.650024,1407.650024,1375.150024,1377.099976,754800000,1377.099976,1391.887512 +1999-07-21,1377.099976,1386.660034,1372.630005,1379.290039,785500000,1379.290039,1378.9200135 +1999-07-22,1379.290039,1379.290039,1353.97998,1360.969971,771700000,1360.969971,1368.38250725 +1999-07-23,1360.969971,1367.410034,1349.910034,1356.939941,630580000,1356.939941,1358.807495 +1999-07-26,1356.939941,1358.609985,1346.199951,1347.76001,613450000,1347.76001,1352.37747175 +1999-07-27,1347.75,1368.699951,1347.75,1362.839966,723800000,1362.839966,1356.75997925 +1999-07-28,1362.839966,1370.530029,1355.540039,1365.400024,690900000,1365.400024,1363.5775145 +1999-07-29,1365.400024,1365.400024,1332.819946,1341.030029,770100000,1341.030029,1351.16250575 +1999-07-30,1341.030029,1350.920044,1328.48999,1328.719971,736800000,1328.719971,1337.2900085 +1999-08-02,1328.719971,1344.689941,1325.209961,1328.050049,649550000,1328.050049,1331.6674805 +1999-08-03,1328.050049,1336.130005,1314.910034,1322.180054,739600000,1322.180054,1325.3175355 +1999-08-04,1322.180054,1330.160034,1304.5,1305.329956,789300000,1305.329956,1315.542511 +1999-08-05,1305.329956,1313.709961,1287.22998,1313.709961,859300000,1313.709961,1304.9949645 +1999-08-06,1313.709961,1316.73999,1293.189941,1300.290039,698900000,1300.290039,1305.98248275 +1999-08-09,1300.290039,1306.680054,1295.98999,1297.800049,684300000,1297.800049,1300.190033 +1999-08-10,1297.800049,1298.619995,1267.72998,1281.430054,836200000,1281.430054,1286.3950195 +1999-08-11,1281.430054,1301.930054,1281.430054,1301.930054,792300000,1301.930054,1291.680054 +1999-08-12,1301.930054,1313.609985,1298.060059,1298.160034,745600000,1298.160034,1302.940033 +1999-08-13,1298.160034,1327.719971,1298.160034,1327.680054,691700000,1327.680054,1312.93002325 +1999-08-16,1327.680054,1331.050049,1320.51001,1330.77002,583550000,1330.77002,1327.50253325 +1999-08-17,1330.77002,1344.160034,1328.76001,1344.160034,691500000,1344.160034,1336.9625245 +1999-08-18,1344.160034,1344.160034,1332.130005,1332.839966,682800000,1332.839966,1338.32250975 +1999-08-19,1332.839966,1332.839966,1315.349976,1323.589966,684200000,1323.589966,1326.1549685 +1999-08-20,1323.589966,1336.609985,1323.589966,1336.609985,661200000,1336.609985,1330.0999755 +1999-08-23,1336.609985,1360.23999,1336.609985,1360.219971,682600000,1360.219971,1348.41998275 +1999-08-24,1360.219971,1373.319946,1353.630005,1363.5,732700000,1363.5,1362.6674805 +1999-08-25,1363.5,1382.839966,1359.199951,1381.790039,864600000,1381.790039,1371.832489 +1999-08-26,1381.790039,1381.790039,1361.530029,1362.01001,719000000,1362.01001,1371.78002925 +1999-08-27,1362.01001,1365.630005,1347.349976,1348.27002,570050000,1348.27002,1355.81500275 +1999-08-30,1348.27002,1350.699951,1322.800049,1324.02002,597900000,1324.02002,1336.44751 +1999-08-31,1324.02002,1333.27002,1306.959961,1320.410034,861700000,1320.410034,1321.16500875 +1999-09-01,1320.410034,1331.180054,1320.390015,1331.069946,708200000,1331.069946,1325.76251225 +1999-09-02,1331.069946,1331.069946,1304.880005,1319.109985,687100000,1319.109985,1321.5324705 +1999-09-03,1319.109985,1357.73999,1319.109985,1357.23999,663200000,1357.23999,1338.2999875 +1999-09-07,1357.23999,1361.390015,1349.589966,1350.449951,715300000,1350.449951,1354.6674805 +1999-09-08,1350.449951,1355.180054,1337.359985,1344.150024,791200000,1344.150024,1346.7850035 +1999-09-09,1344.150024,1347.660034,1333.910034,1347.660034,773900000,1347.660034,1343.3450315 +1999-09-10,1347.660034,1357.619995,1346.199951,1351.660034,808500000,1351.660034,1350.7850035 +1999-09-13,1351.660034,1351.660034,1341.699951,1344.130005,657900000,1344.130005,1347.287506 +1999-09-14,1344.130005,1344.180054,1330.609985,1336.290039,734500000,1336.290039,1338.80252075 +1999-09-15,1336.290039,1347.209961,1317.969971,1317.969971,787300000,1317.969971,1329.8599855 +1999-09-16,1317.969971,1322.51001,1299.969971,1318.47998,739000000,1318.47998,1314.732483 +1999-09-17,1318.47998,1337.589966,1318.47998,1335.420044,861900000,1335.420044,1327.4924925 +1999-09-20,1335.420044,1338.380005,1330.609985,1335.530029,568000000,1335.530029,1334.98501575 +1999-09-21,1335.52002,1335.530029,1301.969971,1307.579956,817300000,1307.579956,1320.149994 +1999-09-22,1307.579956,1316.180054,1297.810059,1310.51001,822200000,1310.51001,1308.02001975 +1999-09-23,1310.51001,1315.25,1277.300049,1280.410034,890800000,1280.410034,1295.86752325 +1999-09-24,1280.410034,1281.170044,1263.839966,1277.359985,872800000,1277.359985,1275.69500725 +1999-09-27,1277.359985,1295.030029,1277.359985,1283.310059,780600000,1283.310059,1283.2650145 +1999-09-28,1283.310059,1285.550049,1256.26001,1282.199951,885400000,1282.199951,1276.83001725 +1999-09-29,1282.199951,1288.829956,1268.160034,1268.369995,856000000,1268.369995,1276.889984 +1999-09-30,1268.369995,1291.310059,1268.369995,1282.709961,1017600000,1282.709961,1277.6900025 +1999-10-01,1282.709961,1283.170044,1265.780029,1282.810059,896200000,1282.810059,1278.61752325 +1999-10-04,1282.810059,1304.599976,1282.810059,1304.599976,803300000,1304.599976,1293.7050175 +1999-10-05,1304.599976,1316.410034,1286.439941,1301.349976,965700000,1301.349976,1302.19998175 +1999-10-06,1301.349976,1325.459961,1301.349976,1325.400024,895200000,1325.400024,1313.38998425 +1999-10-07,1325.400024,1328.050049,1314.130005,1317.640015,827800000,1317.640015,1321.30502325 +1999-10-08,1317.640015,1336.609985,1311.880005,1336.02002,897300000,1336.02002,1325.53750625 +1999-10-11,1336.02002,1339.22998,1332.959961,1335.209961,655900000,1335.209961,1335.8549805 +1999-10-12,1335.209961,1335.209961,1311.800049,1313.040039,778300000,1313.040039,1323.8150025 +1999-10-13,1313.040039,1313.040039,1282.800049,1285.550049,821500000,1285.550049,1298.607544 +1999-10-14,1285.550049,1289.630005,1267.619995,1283.420044,892300000,1283.420044,1281.55502325 +1999-10-15,1283.420044,1283.420044,1245.390015,1247.410034,912600000,1247.410034,1264.91003425 +1999-10-18,1247.410034,1254.130005,1233.699951,1254.130005,818700000,1254.130005,1247.34249875 +1999-10-19,1254.130005,1279.319946,1254.130005,1261.319946,905700000,1261.319946,1262.2249755 +1999-10-20,1261.319946,1289.439941,1261.319946,1289.430054,928800000,1289.430054,1275.37747175 +1999-10-21,1289.430054,1289.430054,1265.609985,1283.609985,1012500000,1283.609985,1282.0200195 +1999-10-22,1283.609985,1308.810059,1283.609985,1301.650024,959200000,1301.650024,1294.42001325 +1999-10-25,1301.650024,1301.680054,1286.069946,1293.630005,777000000,1293.630005,1295.75750725 +1999-10-26,1293.630005,1303.459961,1281.859985,1281.910034,878300000,1281.910034,1290.21499625 +1999-10-27,1281.910034,1299.390015,1280.47998,1296.709961,950100000,1296.709961,1289.6224975 +1999-10-28,1296.709961,1342.469971,1296.709961,1342.439941,1135100000,1342.439941,1319.5824585 +1999-10-29,1342.439941,1373.170044,1342.439941,1362.930054,1120500000,1362.930054,1355.244995 +1999-11-01,1362.930054,1367.300049,1354.050049,1354.119995,861000000,1354.119995,1359.60003675 +1999-11-02,1354.119995,1369.319946,1346.410034,1347.73999,904500000,1347.73999,1354.39749125 +1999-11-03,1347.73999,1360.329956,1347.73999,1354.930054,914400000,1354.930054,1352.6849975 +1999-11-04,1354.930054,1369.410034,1354.930054,1362.640015,981700000,1362.640015,1360.47753925 +1999-11-05,1362.640015,1387.47998,1362.640015,1370.22998,1007300000,1370.22998,1370.7474975 +1999-11-08,1370.22998,1380.780029,1365.869995,1377.01001,806800000,1377.01001,1373.4725035 +1999-11-09,1377.01001,1383.810059,1361.449951,1365.280029,854300000,1365.280029,1371.88751225 +1999-11-10,1365.280029,1379.180054,1359.97998,1373.459961,984700000,1373.459961,1369.475006 +1999-11-11,1373.459961,1382.119995,1372.189941,1381.459961,891300000,1381.459961,1377.3074645 +1999-11-12,1381.459961,1396.119995,1368.540039,1396.060059,900200000,1396.060059,1385.5450135 +1999-11-15,1396.060059,1398.579956,1392.280029,1394.390015,795700000,1394.390015,1395.32751475 +1999-11-16,1394.390015,1420.359985,1394.390015,1420.069946,942200000,1420.069946,1407.30249025 +1999-11-17,1420.069946,1423.439941,1410.689941,1410.709961,960000000,1410.709961,1416.22744725 +1999-11-18,1410.709961,1425.310059,1410.709961,1424.939941,1022800000,1424.939941,1417.9174805 +1999-11-19,1424.939941,1424.939941,1417.540039,1422,893800000,1422,1422.35498025 +1999-11-22,1422,1425,1412.400024,1420.939941,873500000,1420.939941,1420.08499125 +1999-11-23,1420.939941,1423.910034,1402.199951,1404.640015,926100000,1404.640015,1412.92248525 +1999-11-24,1404.640015,1419.709961,1399.170044,1417.079956,734800000,1417.079956,1410.149994 +1999-11-26,1417.079956,1425.23999,1416.140015,1416.619995,312120000,1416.619995,1418.769989 +1999-11-29,1416.619995,1416.619995,1404.150024,1407.829956,866100000,1407.829956,1411.3049925 +1999-11-30,1407.829956,1410.589966,1386.949951,1388.910034,951500000,1388.910034,1398.56997675 +1999-12-01,1388.910034,1400.119995,1387.380005,1397.719971,884000000,1397.719971,1393.53250125 +1999-12-02,1397.719971,1409.040039,1397.719971,1409.040039,900700000,1409.040039,1403.380005 +1999-12-03,1409.040039,1447.420044,1409.040039,1433.300049,1006400000,1433.300049,1424.70004275 +1999-12-06,1433.300049,1434.150024,1418.25,1423.329956,916800000,1423.329956,1427.25750725 +1999-12-07,1423.329956,1426.810059,1409.170044,1409.170044,1085800000,1409.170044,1417.12002575 +1999-12-08,1409.170044,1415.660034,1403.880005,1403.880005,957000000,1403.880005,1408.147522 +1999-12-09,1403.880005,1418.430054,1391.469971,1408.109985,1122100000,1408.109985,1405.47250375 +1999-12-10,1408.109985,1421.579956,1405.650024,1417.040039,987200000,1417.040039,1413.095001 +1999-12-13,1417.040039,1421.579956,1410.099976,1415.219971,977600000,1415.219971,1415.9849855 +1999-12-14,1415.219971,1418.300049,1401.589966,1403.170044,1027800000,1403.170044,1409.5700075 +1999-12-15,1403.170044,1417.400024,1396.199951,1413.329956,1033900000,1413.329956,1407.52499375 +1999-12-16,1413.319946,1423.109985,1408.349976,1418.780029,1070300000,1418.780029,1415.889984 +1999-12-17,1418.780029,1431.77002,1418.780029,1421.030029,1349800000,1421.030029,1422.59002675 +1999-12-20,1421.030029,1429.160034,1411.099976,1418.089966,904600000,1418.089966,1419.84500125 +1999-12-21,1418.089966,1436.469971,1414.800049,1433.430054,963500000,1433.430054,1425.69751 +1999-12-22,1433.430054,1440.02002,1429.130005,1436.130005,850000000,1436.130005,1434.677521 +1999-12-23,1436.130005,1461.439941,1436.130005,1458.339966,728600000,1458.339966,1448.00997925 +1999-12-27,1458.339966,1463.189941,1450.829956,1457.099976,722600000,1457.099976,1457.36495975 +1999-12-28,1457.089966,1462.680054,1452.780029,1457.660034,655400000,1457.660034,1457.55252075 +1999-12-29,1457.660034,1467.469971,1457.660034,1463.459961,567860000,1463.459961,1461.5625 +1999-12-30,1463.459961,1473.099976,1462.599976,1464.469971,554680000,1464.469971,1465.907471 +1999-12-31,1464.469971,1472.420044,1458.189941,1469.25,374050000,1469.25,1466.082489 +2000-01-03,1469.25,1478,1438.359985,1455.219971,931800000,1455.219971,1460.207489 +2000-01-04,1455.219971,1455.219971,1397.430054,1399.420044,1009000000,1399.420044,1426.82251 +2000-01-05,1399.420044,1413.27002,1377.680054,1402.109985,1085500000,1402.109985,1398.12002575 +2000-01-06,1402.109985,1411.900024,1392.099976,1403.449951,1092300000,1403.449951,1402.389984 +2000-01-07,1403.449951,1441.469971,1400.72998,1441.469971,1225200000,1441.469971,1421.77996825 +2000-01-10,1441.469971,1464.359985,1441.469971,1457.599976,1064800000,1457.599976,1451.22497575 +2000-01-11,1457.599976,1458.660034,1434.420044,1438.560059,1014000000,1438.560059,1447.31002825 +2000-01-12,1438.560059,1442.599976,1427.079956,1432.25,974600000,1432.25,1435.12249775 +2000-01-13,1432.25,1454.199951,1432.25,1449.680054,1030400000,1449.680054,1442.09500125 +2000-01-14,1449.680054,1473,1449.680054,1465.150024,1085900000,1465.150024,1459.377533 +2000-01-18,1465.150024,1465.150024,1451.300049,1455.140015,1056700000,1455.140015,1459.185028 +2000-01-19,1455.140015,1461.390015,1448.680054,1455.900024,1087800000,1455.900024,1455.277527 +2000-01-20,1455.900024,1465.709961,1438.540039,1445.569946,1100700000,1445.569946,1451.4299925 +2000-01-21,1445.569946,1453.180054,1439.599976,1441.359985,1209800000,1441.359985,1444.92749025 +2000-01-24,1441.359985,1454.089966,1395.420044,1401.530029,1115800000,1401.530029,1423.100006 +2000-01-25,1401.530029,1414.26001,1388.48999,1410.030029,1073700000,1410.030029,1403.5775145 +2000-01-26,1410.030029,1412.72998,1400.160034,1404.089966,1117300000,1404.089966,1406.75250225 +2000-01-27,1404.089966,1418.859985,1370.98999,1398.560059,1129500000,1398.560059,1398.125 +2000-01-28,1398.560059,1398.560059,1356.199951,1360.160034,1095800000,1360.160034,1378.37002575 +2000-01-31,1360.160034,1394.47998,1350.140015,1394.459961,993800000,1394.459961,1374.8099975 +2000-02-01,1394.459961,1412.48999,1384.790039,1409.280029,981000000,1409.280029,1400.25500475 +2000-02-02,1409.280029,1420.609985,1403.48999,1409.119995,1038600000,1409.119995,1410.62499975 +2000-02-03,1409.119995,1425.780029,1398.52002,1424.969971,1146500000,1424.969971,1414.59750375 +2000-02-04,1424.969971,1435.910034,1420.630005,1424.369995,1045100000,1424.369995,1426.47000125 +2000-02-07,1424.369995,1427.150024,1413.329956,1424.23999,918100000,1424.23999,1422.27249125 +2000-02-08,1424.23999,1441.829956,1424.23999,1441.719971,1047700000,1441.719971,1433.00747675 +2000-02-09,1441.719971,1444.550049,1411.650024,1411.709961,1050500000,1411.709961,1427.40750125 +2000-02-10,1411.699951,1422.099976,1406.430054,1416.829956,1058800000,1416.829956,1414.26498425 +2000-02-11,1416.829956,1416.829956,1378.890015,1387.119995,1025700000,1387.119995,1399.9174805 +2000-02-14,1387.119995,1394.930054,1380.530029,1389.939941,927300000,1389.939941,1388.13000475 +2000-02-15,1389.939941,1407.719971,1376.25,1402.050049,1092100000,1402.050049,1393.98999025 +2000-02-16,1402.050049,1404.550049,1385.579956,1387.670044,1018800000,1387.670044,1394.9625245 +2000-02-17,1387.670044,1399.880005,1380.069946,1388.26001,1034800000,1388.26001,1388.97000125 +2000-02-18,1388.26001,1388.589966,1345.319946,1346.089966,1042300000,1346.089966,1367.064972 +2000-02-22,1346.089966,1358.109985,1331.880005,1352.170044,980000000,1352.170044,1347.0625 +2000-02-23,1352.170044,1370.109985,1342.439941,1360.689941,993700000,1360.689941,1356.35247775 +2000-02-24,1360.689941,1364.800049,1329.880005,1353.430054,1215000000,1353.430054,1352.20001225 +2000-02-25,1353.430054,1362.140015,1329.150024,1333.359985,1065200000,1333.359985,1344.5200195 +2000-02-28,1333.359985,1360.819946,1325.069946,1348.050049,1026500000,1348.050049,1341.8249815 +2000-02-29,1348.050049,1369.630005,1348.050049,1366.420044,1204300000,1366.420044,1358.03753675 +2000-03-01,1366.420044,1383.459961,1366.420044,1379.189941,1274100000,1379.189941,1373.8724975 +2000-03-02,1379.189941,1386.560059,1370.349976,1381.76001,1198600000,1381.76001,1379.4649965 +2000-03-03,1381.76001,1410.880005,1381.76001,1409.170044,1150300000,1409.170044,1395.89251725 +2000-03-06,1409.170044,1409.73999,1384.75,1391.280029,1029000000,1391.280029,1398.73501575 +2000-03-07,1391.280029,1399.209961,1349.98999,1355.619995,1314100000,1355.619995,1374.02499375 +2000-03-08,1355.619995,1373.790039,1346.619995,1366.699951,1203000000,1366.699951,1360.682495 +2000-03-09,1366.699951,1401.819946,1357.880005,1401.689941,1123000000,1401.689941,1382.02246075 +2000-03-10,1401.689941,1413.459961,1392.069946,1395.069946,1138800000,1395.069946,1400.5724485 +2000-03-13,1395.069946,1398.390015,1364.839966,1383.619995,1016100000,1383.619995,1385.4799805 +2000-03-14,1383.619995,1395.150024,1359.150024,1359.150024,1094000000,1359.150024,1374.26751675 +2000-03-15,1359.150024,1397.98999,1356.98999,1392.140015,1302800000,1392.140015,1376.56750475 +2000-03-16,1392.150024,1458.469971,1392.150024,1458.469971,1482300000,1458.469971,1425.3099975 +2000-03-17,1458.469971,1477.329956,1453.319946,1464.469971,1295100000,1464.469971,1463.397461 +2000-03-20,1464.469971,1470.300049,1448.48999,1456.630005,920800000,1456.630005,1459.97250375 +2000-03-21,1456.630005,1493.920044,1446.060059,1493.869995,1065900000,1493.869995,1472.62002575 +2000-03-22,1493.869995,1505.079956,1487.329956,1500.640015,1075000000,1500.640015,1496.7299805 +2000-03-23,1500.640015,1532.5,1492.390015,1527.349976,1078300000,1527.349976,1513.2200015 +2000-03-24,1527.349976,1552.869995,1516.829956,1527.459961,1052200000,1527.459961,1531.127472 +2000-03-27,1527.459961,1534.630005,1518.459961,1523.859985,901000000,1523.859985,1526.102478 +2000-03-28,1523.859985,1527.359985,1507.089966,1507.72998,959100000,1507.72998,1516.509979 +2000-03-29,1507.72998,1521.449951,1497.449951,1508.52002,1061900000,1508.52002,1508.7874755 +2000-03-30,1508.52002,1517.380005,1474.630005,1487.920044,1193400000,1487.920044,1497.1125185 +2000-03-31,1487.920044,1519.810059,1484.380005,1498.579956,1227400000,1498.579956,1497.672516 +2000-04-03,1498.579956,1507.189941,1486.959961,1505.969971,1021700000,1505.969971,1499.67495725 +2000-04-04,1505.97998,1526.449951,1416.410034,1494.72998,1515460000,1494.72998,1485.89248625 +2000-04-05,1494.72998,1506.550049,1478.050049,1487.369995,1110300000,1487.369995,1491.67501825 +2000-04-06,1487.369995,1511.76001,1487.369995,1501.339966,1008000000,1501.339966,1496.9599915 +2000-04-07,1501.339966,1518.680054,1501.339966,1516.349976,891600000,1516.349976,1509.4274905 +2000-04-10,1516.349976,1527.189941,1503.349976,1504.459961,853700000,1504.459961,1512.8374635 +2000-04-11,1504.459961,1512.800049,1486.780029,1500.589966,971400000,1500.589966,1501.15750125 +2000-04-12,1500.589966,1509.079956,1466.150024,1467.170044,1175900000,1467.170044,1485.7474975 +2000-04-13,1467.170044,1477.52002,1439.339966,1440.51001,1032000000,1440.51001,1456.13501 +2000-04-14,1440.51001,1440.51001,1339.400024,1356.560059,1279700000,1356.560059,1394.24502575 +2000-04-17,1356.560059,1401.530029,1346.5,1401.439941,1204700000,1401.439941,1376.50750725 +2000-04-18,1401.439941,1441.609985,1397.810059,1441.609985,1109400000,1441.609985,1420.6174925 +2000-04-19,1441.609985,1447.689941,1424.26001,1427.469971,1001400000,1427.469971,1435.25747675 +2000-04-20,1427.469971,1435.48999,1422.079956,1434.540039,896200000,1434.540039,1429.894989 +2000-04-24,1434.540039,1434.540039,1407.130005,1429.859985,868700000,1429.859985,1426.517517 +2000-04-25,1429.859985,1477.670044,1429.859985,1477.439941,1071100000,1477.439941,1453.70748875 +2000-04-26,1477.439941,1482.939941,1456.97998,1460.98999,999600000,1460.98999,1469.587463 +2000-04-27,1460.98999,1469.209961,1434.810059,1464.920044,1111000000,1464.920044,1457.4825135 +2000-04-28,1464.920044,1473.619995,1448.150024,1452.430054,984600000,1452.430054,1459.78002925 +2000-05-01,1452.430054,1481.51001,1452.430054,1468.25,966300000,1468.25,1463.6550295 +2000-05-02,1468.25,1468.25,1445.219971,1446.290039,1011500000,1446.290039,1457.0025025 +2000-05-03,1446.290039,1446.290039,1398.359985,1415.099976,991600000,1415.099976,1426.51000975 +2000-05-04,1415.099976,1420.98999,1404.939941,1409.569946,925800000,1409.569946,1412.64996325 +2000-05-05,1409.569946,1436.030029,1405.079956,1432.630005,805500000,1432.630005,1420.827484 +2000-05-08,1432.630005,1432.630005,1417.050049,1424.170044,787600000,1424.170044,1426.62002575 +2000-05-09,1424.170044,1430.280029,1401.849976,1412.140015,896600000,1412.140015,1417.110016 +2000-05-10,1412.140015,1412.140015,1375.140015,1383.050049,1006400000,1383.050049,1395.6175235 +2000-05-11,1383.050049,1410.26001,1383.050049,1407.810059,953600000,1407.810059,1396.04254175 +2000-05-12,1407.810059,1430.130005,1407.810059,1420.959961,858200000,1420.959961,1416.677521 +2000-05-15,1420.959961,1452.390015,1416.540039,1452.359985,854600000,1452.359985,1435.5625 +2000-05-16,1452.359985,1470.400024,1450.76001,1466.040039,955500000,1466.040039,1459.8900145 +2000-05-17,1466.040039,1466.040039,1441.670044,1447.800049,820500000,1447.800049,1455.38754275 +2000-05-18,1447.800049,1458.040039,1436.589966,1437.209961,807900000,1437.209961,1444.91000375 +2000-05-19,1437.209961,1437.209961,1401.73999,1406.949951,853700000,1406.949951,1420.77746575 +2000-05-22,1406.949951,1410.550049,1368.72998,1400.719971,869000000,1400.719971,1396.73748775 +2000-05-23,1400.719971,1403.77002,1373.430054,1373.859985,869900000,1373.859985,1387.9450075 +2000-05-24,1373.859985,1401.75,1361.089966,1399.050049,1152300000,1399.050049,1383.9375 +2000-05-25,1399.050049,1411.650024,1373.930054,1381.52002,984500000,1381.52002,1391.53753675 +2000-05-26,1381.52002,1391.420044,1369.75,1378.02002,722600000,1378.02002,1380.177521 +2000-05-30,1378.02002,1422.449951,1378.02002,1422.449951,844200000,1422.449951,1400.2349855 +2000-05-31,1422.439941,1434.48999,1415.5,1420.599976,960500000,1420.599976,1423.25747675 +2000-06-01,1420.599976,1448.810059,1420.599976,1448.810059,960100000,1448.810059,1434.7050175 +2000-06-02,1448.810059,1483.22998,1448.810059,1477.26001,1162400000,1477.26001,1464.527527 +2000-06-05,1477.26001,1477.280029,1464.680054,1467.630005,838600000,1467.630005,1471.7125245 +2000-06-06,1467.630005,1471.359985,1454.73999,1457.839966,950100000,1457.839966,1462.8924865 +2000-06-07,1457.839966,1474.640015,1455.060059,1471.359985,854600000,1471.359985,1464.72500625 +2000-06-08,1471.359985,1475.650024,1456.48999,1461.670044,854300000,1461.670044,1466.29251075 +2000-06-09,1461.670044,1472.670044,1454.959961,1456.949951,786000000,1456.949951,1461.5625 +2000-06-12,1456.949951,1462.930054,1445.98999,1446,774100000,1446,1452.96749875 +2000-06-13,1446,1470.420044,1442.380005,1469.439941,935900000,1469.439941,1457.0599975 +2000-06-14,1469.439941,1483.619995,1467.709961,1470.540039,929700000,1470.540039,1472.827484 +2000-06-15,1470.540039,1482.040039,1464.619995,1478.72998,1011400000,1478.72998,1473.98251325 +2000-06-16,1478.72998,1480.77002,1460.420044,1464.459961,1250800000,1464.459961,1471.09500125 +2000-06-19,1464.459961,1488.930054,1459.050049,1486,921700000,1486,1474.610016 +2000-06-20,1486,1487.319946,1470.180054,1475.949951,1031500000,1475.949951,1479.86248775 +2000-06-21,1475.949951,1482.189941,1468,1479.130005,1009600000,1479.130005,1476.31747425 +2000-06-22,1479.130005,1479.130005,1448.030029,1452.180054,1022700000,1452.180054,1464.61752325 +2000-06-23,1452.180054,1459.939941,1438.310059,1441.47998,847600000,1441.47998,1447.9775085 +2000-06-26,1441.47998,1459.660034,1441.47998,1455.310059,889000000,1455.310059,1449.48251325 +2000-06-27,1455.310059,1463.349976,1450.550049,1450.550049,1042500000,1450.550049,1454.94003325 +2000-06-28,1450.550049,1467.630005,1450.550049,1454.819946,1095100000,1454.819946,1455.88751225 +2000-06-29,1454.819946,1455.140015,1434.630005,1442.390015,1110900000,1442.390015,1446.74499525 +2000-06-30,1442.390015,1454.680054,1438.709961,1454.599976,1459700000,1454.599976,1447.5950015 +2000-07-03,1454.599976,1469.579956,1450.849976,1469.540039,451900000,1469.540039,1461.14248675 +2000-07-05,1469.540039,1469.540039,1442.449951,1446.22998,1019300000,1446.22998,1456.94000225 +2000-07-06,1446.22998,1461.650024,1439.560059,1456.670044,947300000,1456.670044,1451.02752675 +2000-07-07,1456.670044,1484.119995,1456.670044,1478.900024,931700000,1478.900024,1469.09002675 +2000-07-10,1478.900024,1486.560059,1474.76001,1475.619995,838700000,1475.619995,1478.960022 +2000-07-11,1475.619995,1488.77002,1470.47998,1480.880005,980500000,1480.880005,1478.9375 +2000-07-12,1480.880005,1497.689941,1480.880005,1492.920044,1001200000,1492.920044,1488.09249875 +2000-07-13,1492.920044,1501.390015,1489.650024,1495.839966,1026800000,1495.839966,1494.95001225 +2000-07-14,1495.839966,1509.98999,1494.560059,1509.97998,960600000,1509.97998,1502.59249875 +2000-07-17,1509.97998,1517.319946,1505.26001,1510.48999,906000000,1510.48999,1510.7624815 +2000-07-18,1510.48999,1510.48999,1491.349976,1493.73999,908300000,1493.73999,1501.5174865 +2000-07-19,1493.73999,1495.630005,1479.920044,1481.959961,909400000,1481.959961,1487.8125 +2000-07-20,1481.959961,1501.920044,1481.959961,1495.569946,1064600000,1495.569946,1490.352478 +2000-07-21,1495.569946,1495.569946,1477.910034,1480.189941,968300000,1480.189941,1487.30996675 +2000-07-24,1480.189941,1485.880005,1463.800049,1464.290039,880300000,1464.290039,1473.5400085 +2000-07-25,1464.290039,1476.22998,1464.290039,1474.469971,969400000,1474.469971,1469.82000725 +2000-07-26,1474.469971,1474.469971,1452.420044,1452.420044,1235800000,1452.420044,1463.4450075 +2000-07-27,1452.420044,1464.910034,1445.329956,1449.619995,1156400000,1449.619995,1453.07000725 +2000-07-28,1449.619995,1456.680054,1413.890015,1419.890015,980000000,1419.890015,1435.02001975 +2000-07-31,1419.890015,1437.650024,1418.709961,1430.829956,952600000,1430.829956,1426.769989 +2000-08-01,1430.829956,1443.540039,1428.959961,1438.099976,938700000,1438.099976,1435.357483 +2000-08-02,1438.099976,1451.589966,1433.48999,1438.699951,994500000,1438.699951,1440.46997075 +2000-08-03,1438.699951,1454.189941,1425.430054,1452.560059,1095600000,1452.560059,1442.72000125 +2000-08-04,1452.560059,1462.930054,1451.310059,1462.930054,956000000,1462.930054,1457.4325565 +2000-08-07,1462.930054,1480.800049,1460.719971,1479.319946,854800000,1479.319946,1470.942505 +2000-08-08,1479.319946,1484.52002,1472.609985,1482.800049,992200000,1482.800049,1479.8125 +2000-08-09,1482.800049,1490.329956,1471.160034,1472.869995,1054000000,1472.869995,1479.2900085 +2000-08-10,1472.869995,1475.150024,1459.890015,1460.25,940800000,1460.25,1467.0400085 +2000-08-11,1460.25,1475.719971,1453.060059,1471.839966,835500000,1471.839966,1465.217499 +2000-08-14,1471.839966,1491.640015,1468.560059,1491.560059,783800000,1491.560059,1480.90002475 +2000-08-15,1491.560059,1493.119995,1482.73999,1484.430054,895900000,1484.430054,1487.9625245 +2000-08-16,1484.430054,1496.089966,1475.73999,1479.849976,929800000,1479.849976,1484.0274965 +2000-08-17,1479.849976,1499.319946,1479.849976,1496.069946,922400000,1496.069946,1488.772461 +2000-08-18,1496.069946,1499.469971,1488.98999,1491.719971,821400000,1491.719971,1494.0624695 +2000-08-21,1491.719971,1502.839966,1491.130005,1499.47998,731600000,1499.47998,1496.2924805 +2000-08-22,1499.47998,1508.449951,1497.420044,1498.130005,818800000,1498.130005,1500.869995 +2000-08-23,1498.130005,1507.199951,1489.52002,1505.969971,871000000,1505.969971,1500.20498675 +2000-08-24,1505.969971,1511.160034,1501.25,1508.310059,837100000,1508.310059,1506.672516 +2000-08-25,1508.310059,1513.469971,1505.089966,1506.449951,685600000,1506.449951,1508.32998675 +2000-08-28,1506.449951,1523.949951,1506.449951,1514.089966,733600000,1514.089966,1512.73495475 +2000-08-29,1514.089966,1514.810059,1505.459961,1509.839966,795600000,1509.839966,1511.049988 +2000-08-30,1509.839966,1510.48999,1500.089966,1502.589966,818400000,1502.589966,1505.752472 +2000-08-31,1502.589966,1525.209961,1502.589966,1517.680054,1056600000,1517.680054,1512.01748675 +2000-09-01,1517.680054,1530.089966,1515.530029,1520.77002,767700000,1520.77002,1521.01751725 +2000-09-05,1520.77002,1520.77002,1504.209961,1507.079956,838500000,1507.079956,1513.20748925 +2000-09-06,1507.079956,1512.609985,1492.119995,1492.25,995100000,1492.25,1501.014984 +2000-09-07,1492.25,1505.339966,1492.25,1502.51001,985500000,1502.51001,1498.087494 +2000-09-08,1502.51001,1502.51001,1489.880005,1494.5,961000000,1494.5,1497.35000625 +2000-09-11,1494.5,1506.76001,1483.01001,1489.26001,899300000,1489.26001,1493.3825075 +2000-09-12,1489.26001,1496.930054,1479.670044,1481.98999,991200000,1481.98999,1486.9625245 +2000-09-13,1481.98999,1487.449951,1473.609985,1484.910034,1068300000,1484.910034,1481.98999 +2000-09-14,1484.910034,1494.160034,1476.72998,1480.869995,1014000000,1480.869995,1484.16751075 +2000-09-15,1480.869995,1480.959961,1460.219971,1465.810059,1268400000,1465.810059,1471.9649965 +2000-09-18,1465.810059,1467.77002,1441.920044,1444.51001,962500000,1444.51001,1455.00253325 +2000-09-19,1444.51001,1461.160034,1444.51001,1459.900024,1024900000,1459.900024,1452.5200195 +2000-09-20,1459.900024,1460.48999,1430.949951,1451.339966,1104000000,1451.339966,1450.66998275 +2000-09-21,1451.339966,1452.77002,1436.300049,1449.050049,1105400000,1449.050049,1447.365021 +2000-09-22,1449.050049,1449.050049,1421.880005,1448.719971,1185500000,1448.719971,1442.1750185 +2000-09-25,1448.719971,1457.420044,1435.930054,1439.030029,982400000,1439.030029,1445.2750245 +2000-09-26,1439.030029,1448.040039,1425.25,1427.209961,1106600000,1427.209961,1434.88250725 +2000-09-27,1427.209961,1437.219971,1419.439941,1426.569946,1174700000,1426.569946,1427.60995475 +2000-09-28,1426.569946,1461.689941,1425.780029,1458.290039,1206200000,1458.290039,1443.08248875 +2000-09-29,1458.290039,1458.290039,1436.290039,1436.51001,1197100000,1436.51001,1447.34503175 +2000-10-02,1436.52002,1445.599976,1429.829956,1436.22998,1051200000,1436.22998,1437.044983 +2000-10-03,1436.22998,1454.819946,1425.280029,1426.459961,1098100000,1426.459961,1435.697479 +2000-10-04,1426.459961,1439.98999,1416.310059,1434.319946,1167400000,1434.319946,1429.269989 +2000-10-05,1434.319946,1444.170044,1431.800049,1436.280029,1176100000,1436.280029,1436.642517 +2000-10-06,1436.280029,1443.300049,1397.060059,1408.98999,1150100000,1408.98999,1421.40753175 +2000-10-09,1408.98999,1409.689941,1392.47998,1402.030029,716600000,1402.030029,1403.297485 +2000-10-10,1402.030029,1408.829956,1383.849976,1387.02002,1044000000,1387.02002,1395.43249525 +2000-10-11,1387.02002,1387.02002,1349.670044,1364.589966,1387500000,1364.589966,1372.0750125 +2000-10-12,1364.589966,1374.930054,1328.060059,1329.780029,1388600000,1329.780029,1349.340027 +2000-10-13,1329.780029,1374.170044,1327.079956,1374.170044,1223900000,1374.170044,1351.30001825 +2000-10-16,1374.170044,1379.47998,1365.060059,1374.619995,1005400000,1374.619995,1373.3325195 +2000-10-17,1374.619995,1380.98999,1342.339966,1349.969971,1161500000,1349.969971,1361.9799805 +2000-10-18,1349.969971,1356.650024,1305.790039,1342.130005,1441700000,1342.130005,1338.63500975 +2000-10-19,1342.130005,1389.930054,1342.130005,1388.76001,1297900000,1388.76001,1365.7375185 +2000-10-20,1388.76001,1408.469971,1382.189941,1396.930054,1177400000,1396.930054,1394.087494 +2000-10-23,1396.930054,1406.959961,1387.75,1395.780029,1046800000,1395.780029,1396.855011 +2000-10-24,1395.780029,1415.640015,1388.130005,1398.130005,1158600000,1398.130005,1399.4200135 +2000-10-25,1398.130005,1398.130005,1362.209961,1364.900024,1315600000,1364.900024,1380.84249875 +2000-10-26,1364.900024,1372.719971,1337.810059,1364.439941,1303800000,1364.439941,1359.96749875 +2000-10-27,1364.439941,1384.569946,1364.130005,1379.579956,1086300000,1379.579956,1373.179962 +2000-10-30,1379.579956,1406.359985,1376.859985,1398.660034,1186500000,1398.660034,1390.36499 +2000-10-31,1398.660034,1432.219971,1398.660034,1429.400024,1366400000,1429.400024,1414.73501575 +2000-11-01,1429.400024,1429.599976,1410.449951,1421.219971,1206800000,1421.219971,1422.6674805 +2000-11-02,1421.219971,1433.400024,1421.219971,1428.319946,1167700000,1428.319946,1426.039978 +2000-11-03,1428.319946,1433.209961,1420.920044,1426.689941,997700000,1426.689941,1427.284973 +2000-11-06,1428.76001,1438.459961,1427.719971,1432.189941,930900000,1432.189941,1431.78247075 +2000-11-07,1432.189941,1436.219971,1423.26001,1431.869995,880900000,1431.869995,1430.88497925 +2000-11-08,1431.869995,1437.280029,1408.780029,1409.280029,909300000,1409.280029,1421.8025205 +2000-11-09,1409.280029,1409.280029,1369.680054,1400.140015,1111000000,1400.140015,1397.09503175 +2000-11-10,1400.140015,1400.140015,1365.969971,1365.97998,962500000,1365.97998,1383.05749525 +2000-11-13,1365.97998,1365.97998,1328.619995,1351.26001,1129300000,1351.26001,1352.95999125 +2000-11-14,1351.26001,1390.060059,1351.26001,1382.949951,1118800000,1382.949951,1368.8825075 +2000-11-15,1382.949951,1395.959961,1374.75,1389.810059,1066800000,1389.810059,1385.86749275 +2000-11-16,1389.810059,1394.76001,1370.390015,1372.319946,956300000,1372.319946,1381.8200075 +2000-11-17,1372.319946,1384.849976,1355.550049,1367.719971,1070400000,1367.719971,1370.1099855 +2000-11-20,1367.719971,1367.719971,1341.670044,1342.619995,955800000,1342.619995,1354.93249525 +2000-11-21,1342.619995,1355.869995,1333.619995,1347.349976,1137100000,1347.349976,1344.86499025 +2000-11-22,1347.349976,1347.349976,1321.890015,1322.359985,963200000,1322.359985,1334.737488 +2000-11-24,1322.359985,1343.829956,1322.359985,1341.77002,404870000,1341.77002,1332.5799865 +2000-11-27,1341.77002,1362.5,1341.77002,1348.969971,946100000,1348.969971,1348.75250275 +2000-11-28,1348.969971,1358.810059,1334.969971,1336.089966,1028200000,1336.089966,1344.70999175 +2000-11-29,1336.089966,1352.380005,1329.280029,1341.930054,402100000,1341.930054,1339.9200135 +2000-11-30,1341.910034,1341.910034,1294.900024,1314.949951,1186530000,1314.949951,1323.41751075 +2000-12-01,1314.949951,1334.670044,1307.02002,1315.22998,1195200000,1315.22998,1317.96749875 +2000-12-04,1315.180054,1332.060059,1310.22998,1324.969971,1103000000,1324.969971,1320.610016 +2000-12-05,1324.969971,1376.560059,1324.969971,1376.540039,900300000,1376.540039,1350.76001 +2000-12-06,1376.540039,1376.540039,1346.150024,1351.459961,1399300000,1351.459961,1362.67251575 +2000-12-07,1351.459961,1353.5,1339.26001,1343.550049,1128000000,1343.550049,1346.942505 +2000-12-08,1343.550049,1380.329956,1343.550049,1369.890015,1358300000,1369.890015,1359.33001725 +2000-12-11,1369.890015,1389.050049,1364.140015,1380.199951,1202400000,1380.199951,1375.8200075 +2000-12-12,1380.199951,1380.27002,1370.27002,1371.180054,1083400000,1371.180054,1375.48001125 +2000-12-13,1371.180054,1385.819946,1358.47998,1359.98999,1195100000,1359.98999,1368.8674925 +2000-12-14,1359.98999,1359.98999,1340.47998,1340.930054,1061300000,1340.930054,1350.3475035 +2000-12-15,1340.930054,1340.930054,1305.380005,1312.150024,1561100000,1312.150024,1324.84753425 +2000-12-18,1312.150024,1332.319946,1312.150024,1322.73999,1189900000,1322.73999,1319.839996 +2000-12-19,1322.959961,1346.439941,1305.199951,1305.599976,1324900000,1305.599976,1320.04995725 +2000-12-20,1305.599976,1305.599976,1261.160034,1264.73999,1421600000,1264.73999,1284.274994 +2000-12-21,1264.73999,1285.310059,1254.069946,1274.859985,1449900000,1274.859985,1269.744995 +2000-12-22,1274.859985,1305.969971,1274.859985,1305.949951,1087100000,1305.949951,1290.409973 +2000-12-26,1305.969971,1315.939941,1301.640015,1315.189941,806500000,1315.189941,1309.684967 +2000-12-27,1315.189941,1332.030029,1310.959961,1328.920044,1092700000,1328.920044,1321.77499375 +2000-12-28,1328.920044,1335.930054,1325.780029,1334.219971,1015300000,1334.219971,1331.2125245 +2000-12-29,1334.219971,1340.099976,1317.51001,1320.280029,1035500000,1320.280029,1328.0274965 +2001-01-02,1320.280029,1320.280029,1276.050049,1283.27002,1129400000,1283.27002,1299.97003175 +2001-01-03,1283.27002,1347.76001,1274.619995,1347.560059,1880700000,1347.560059,1313.302521 +2001-01-04,1347.560059,1350.23999,1329.140015,1333.339966,2131000000,1333.339966,1340.0700075 +2001-01-05,1333.339966,1334.77002,1294.949951,1298.349976,1430800000,1298.349976,1315.35247825 +2001-01-08,1298.349976,1298.349976,1276.290039,1295.859985,1115500000,1295.859985,1292.212494 +2001-01-09,1295.859985,1311.719971,1295.140015,1300.800049,1191300000,1300.800049,1300.880005 +2001-01-10,1300.800049,1313.76001,1287.280029,1313.27002,1296500000,1313.27002,1303.777527 +2001-01-11,1313.27002,1332.189941,1309.719971,1326.819946,1411200000,1326.819946,1320.4999695 +2001-01-12,1326.819946,1333.209961,1311.589966,1318.550049,1276000000,1318.550049,1322.5424805 +2001-01-16,1318.319946,1327.810059,1313.329956,1326.650024,1205700000,1326.650024,1321.52749625 +2001-01-17,1326.650024,1346.920044,1325.410034,1329.469971,1349100000,1329.469971,1332.11251825 +2001-01-18,1329.890015,1352.709961,1327.410034,1347.969971,1445000000,1347.969971,1339.49499525 +2001-01-19,1347.969971,1354.550049,1336.73999,1342.540039,1407800000,1342.540039,1345.45001225 +2001-01-22,1342.540039,1353.619995,1333.839966,1342.900024,1164000000,1342.900024,1343.225006 +2001-01-23,1342.900024,1362.900024,1339.630005,1360.400024,1232600000,1360.400024,1351.45751925 +2001-01-24,1360.400024,1369.75,1357.280029,1364.300049,1309000000,1364.300049,1362.9325255 +2001-01-25,1364.300049,1367.349976,1354.630005,1357.51001,1258000000,1357.51001,1360.94751 +2001-01-26,1357.51001,1357.51001,1342.75,1354.949951,1098000000,1354.949951,1353.17999275 +2001-01-29,1354.920044,1365.540039,1350.359985,1364.170044,1053100000,1364.170044,1358.747528 +2001-01-30,1364.170044,1375.680054,1356.199951,1373.72998,1149800000,1373.72998,1367.44500725 +2001-01-31,1373.72998,1383.369995,1364.660034,1366.01001,1295300000,1366.01001,1371.94250475 +2001-02-01,1366.01001,1373.5,1359.339966,1373.469971,1118800000,1373.469971,1368.07998675 +2001-02-02,1373.469971,1376.380005,1348.719971,1349.469971,1048400000,1349.469971,1362.0099795 +2001-02-05,1349.469971,1354.560059,1344.47998,1354.310059,1013000000,1354.310059,1350.70501725 +2001-02-06,1354.310059,1363.550049,1350.040039,1352.26001,1059600000,1352.26001,1355.04003925 +2001-02-07,1352.26001,1352.26001,1334.26001,1340.890015,1158300000,1340.890015,1344.91751125 +2001-02-08,1341.099976,1350.319946,1332.420044,1332.530029,1107200000,1332.530029,1339.09249875 +2001-02-09,1332.530029,1332.530029,1309.97998,1314.76001,1075500000,1314.76001,1322.450012 +2001-02-12,1314.76001,1330.959961,1313.640015,1330.310059,1039100000,1330.310059,1322.41751125 +2001-02-13,1330.310059,1336.619995,1317.51001,1318.800049,1075200000,1318.800049,1325.81002825 +2001-02-14,1318.800049,1320.72998,1304.719971,1315.920044,1150300000,1315.920044,1315.042511 +2001-02-15,1315.920044,1331.290039,1315.920044,1326.609985,1153700000,1326.609985,1322.435028 +2001-02-16,1326.609985,1326.609985,1293.180054,1301.530029,1257200000,1301.530029,1311.98251325 +2001-02-20,1301.530029,1307.160034,1278.439941,1278.939941,1112200000,1278.939941,1291.51748625 +2001-02-21,1278.939941,1282.969971,1253.160034,1255.27002,1208500000,1255.27002,1267.5849915 +2001-02-22,1255.27002,1259.939941,1228.329956,1252.819946,1365900000,1252.819946,1249.08996575 +2001-02-23,1252.819946,1252.819946,1215.439941,1245.859985,1231300000,1245.859985,1241.7349545 +2001-02-26,1245.859985,1267.689941,1241.709961,1267.650024,1130800000,1267.650024,1255.72747775 +2001-02-27,1267.650024,1272.76001,1252.26001,1257.939941,1114100000,1257.939941,1262.65249625 +2001-02-28,1257.939941,1263.469971,1229.650024,1239.939941,1225300000,1239.939941,1247.74996925 +2001-03-01,1239.939941,1241.359985,1214.5,1241.22998,1294900000,1241.22998,1234.2574765 +2001-03-02,1241.22998,1251.01001,1219.73999,1234.180054,1294000000,1234.180054,1236.5400085 +2001-03-05,1234.180054,1242.550049,1234.040039,1241.410034,929200000,1241.410034,1238.045044 +2001-03-06,1241.410034,1267.420044,1241.410034,1253.800049,1091800000,1253.800049,1251.01004025 +2001-03-07,1253.800049,1263.859985,1253.800049,1261.890015,1132200000,1261.890015,1258.3375245 +2001-03-08,1261.890015,1266.5,1257.599976,1264.73999,1114100000,1264.73999,1262.68249525 +2001-03-09,1264.73999,1264.73999,1228.420044,1233.420044,1085900000,1233.420044,1247.830017 +2001-03-12,1233.420044,1233.420044,1176.780029,1180.160034,1229000000,1180.160034,1205.94503775 +2001-03-13,1180.160034,1197.829956,1171.5,1197.660034,1360900000,1197.660034,1186.787506 +2001-03-14,1197.660034,1197.660034,1155.349976,1166.709961,1397400000,1166.709961,1179.34500125 +2001-03-15,1166.709961,1182.040039,1166.709961,1173.560059,1259500000,1173.560059,1172.255005 +2001-03-16,1173.560059,1173.560059,1148.640015,1150.530029,1543560000,1150.530029,1161.5725405 +2001-03-19,1150.530029,1173.5,1147.180054,1170.810059,1126200000,1170.810059,1160.5050355 +2001-03-20,1170.810059,1180.560059,1142.189941,1142.619995,1235900000,1142.619995,1159.0450135 +2001-03-21,1142.619995,1149.390015,1118.73999,1122.140015,1346300000,1122.140015,1133.22250375 +2001-03-22,1122.140015,1124.27002,1081.189941,1117.579956,1723950000,1117.579956,1111.294983 +2001-03-23,1117.579956,1141.829956,1117.579956,1139.829956,1364900000,1139.829956,1129.204956 +2001-03-26,1139.829956,1160.02002,1139.829956,1152.689941,1114000000,1152.689941,1148.09246825 +2001-03-27,1152.689941,1183.349976,1150.959961,1182.170044,1314200000,1182.170044,1167.2924805 +2001-03-28,1182.170044,1182.170044,1147.829956,1153.290039,1333400000,1153.290039,1166.36502075 +2001-03-29,1153.290039,1161.689941,1136.26001,1147.949951,1234500000,1147.949951,1149.79748525 +2001-03-30,1147.949951,1162.800049,1143.829956,1160.329956,1280800000,1160.329956,1153.727478 +2001-04-02,1160.329956,1169.51001,1137.51001,1145.869995,1254900000,1145.869995,1153.30499275 +2001-04-03,1145.869995,1145.869995,1100.189941,1106.459961,1386100000,1106.459961,1124.597473 +2001-04-04,1106.459961,1117.5,1091.98999,1103.25,1425590000,1103.25,1104.79998775 +2001-04-05,1103.25,1151.469971,1103.25,1151.439941,1368000000,1151.439941,1127.352478 +2001-04-06,1151.439941,1151.439941,1119.290039,1128.430054,1266800000,1128.430054,1137.64999375 +2001-04-09,1128.430054,1146.130005,1126.380005,1137.589966,1062800000,1137.589966,1134.6325075 +2001-04-10,1137.589966,1173.920044,1137.589966,1168.380005,1349600000,1168.380005,1154.36999525 +2001-04-11,1168.380005,1182.23999,1160.26001,1165.890015,1290300000,1165.890015,1169.192505 +2001-04-12,1165.890015,1183.51001,1157.72998,1183.5,1102000000,1183.5,1172.65750125 +2001-04-16,1183.5,1184.640015,1167.380005,1179.680054,913900000,1179.680054,1178.8000185 +2001-04-17,1179.680054,1192.25,1168.900024,1191.810059,1109600000,1191.810059,1183.16003425 +2001-04-18,1191.810059,1248.420044,1191.810059,1238.160034,1918900000,1238.160034,1217.550049 +2001-04-19,1238.160034,1253.709961,1233.390015,1253.689941,1486800000,1253.689941,1244.73748775 +2001-04-20,1253.699951,1253.699951,1234.410034,1242.97998,1338700000,1242.97998,1246.197479 +2001-04-23,1242.97998,1242.97998,1217.469971,1224.359985,1012600000,1224.359985,1231.947479 +2001-04-24,1224.359985,1233.540039,1208.890015,1209.469971,1216500000,1209.469971,1219.0650025 +2001-04-25,1209.469971,1232.359985,1207.380005,1228.75,1203600000,1228.75,1219.48999025 +2001-04-26,1228.75,1248.300049,1228.75,1234.52002,1345200000,1234.52002,1235.08001725 +2001-04-27,1234.52002,1253.069946,1234.52002,1253.050049,1091300000,1253.050049,1243.79000875 +2001-04-30,1253.050049,1269.300049,1243.98999,1249.459961,1266800000,1249.459961,1253.95001225 +2001-05-01,1249.459961,1266.469971,1243.550049,1266.439941,1181300000,1266.439941,1256.4799805 +2001-05-02,1266.439941,1272.930054,1257.699951,1267.430054,1342200000,1267.430054,1266.125 +2001-05-03,1267.430054,1267.430054,1239.880005,1248.579956,1137900000,1248.579956,1255.83001725 +2001-05-04,1248.579956,1267.51001,1232,1266.609985,1082100000,1266.609985,1253.67498775 +2001-05-07,1266.609985,1270,1259.189941,1263.51001,949000000,1263.51001,1264.827484 +2001-05-08,1266.709961,1267.01001,1253,1261.199951,1006300000,1261.199951,1261.9799805 +2001-05-09,1261.199951,1261.650024,1247.829956,1255.540039,1132400000,1255.540039,1256.5549925 +2001-05-10,1255.540039,1268.140015,1254.560059,1255.180054,1056700000,1255.180054,1258.35504175 +2001-05-11,1255.180054,1259.839966,1240.790039,1245.670044,906200000,1245.670044,1250.37002575 +2001-05-14,1245.670044,1249.680054,1241.02002,1248.920044,858200000,1248.920044,1246.3225405 +2001-05-15,1248.920044,1257.449951,1245.359985,1249.439941,1071800000,1249.439941,1250.29248025 +2001-05-16,1249.439941,1286.390015,1243.02002,1284.98999,1405300000,1284.98999,1265.9599915 +2001-05-17,1284.98999,1296.47998,1282.650024,1288.48999,1355600000,1288.48999,1288.152496 +2001-05-18,1288.48999,1292.060059,1281.150024,1291.959961,1130800000,1291.959961,1288.4150085 +2001-05-21,1291.959961,1312.949951,1287.869995,1312.829956,1174900000,1312.829956,1301.40246575 +2001-05-22,1312.829956,1315.930054,1306.890015,1309.380005,1260400000,1309.380005,1311.2575075 +2001-05-23,1309.380005,1309.380005,1288.699951,1289.050049,1134800000,1289.050049,1299.1275025 +2001-05-24,1289.050049,1295.040039,1281.219971,1293.170044,1100700000,1293.170044,1289.62002575 +2001-05-25,1293.170044,1293.170044,1276.420044,1277.890015,828100000,1277.890015,1285.16253675 +2001-05-29,1277.890015,1278.420044,1265.410034,1267.930054,1026000000,1267.930054,1272.41253675 +2001-05-30,1267.930054,1267.930054,1245.959961,1248.079956,1158600000,1248.079956,1257.47500625 +2001-05-31,1248.079956,1261.910034,1248.069946,1255.819946,1226600000,1255.819946,1253.4699705 +2001-06-01,1255.819946,1265.339966,1246.880005,1260.670044,1015000000,1260.670044,1257.17749025 +2001-06-04,1260.670044,1267.170044,1256.359985,1267.109985,836500000,1267.109985,1262.8275145 +2001-06-05,1267.109985,1286.619995,1267.109985,1283.569946,1116800000,1283.569946,1276.10247775 +2001-06-06,1283.569946,1283.849976,1269.01001,1270.030029,1061900000,1270.030029,1276.61499025 +2001-06-07,1270.030029,1277.079956,1265.079956,1276.959961,1089600000,1276.959961,1272.2874755 +2001-06-08,1276.959961,1277.109985,1259.98999,1264.959961,726200000,1264.959961,1269.75497425 +2001-06-11,1264.959961,1264.959961,1249.22998,1254.390015,870100000,1254.390015,1258.38497925 +2001-06-12,1254.390015,1261,1235.75,1255.849976,1136500000,1255.849976,1251.74749775 +2001-06-13,1255.849976,1259.75,1241.589966,1241.599976,1063600000,1241.599976,1249.6974795 +2001-06-14,1241.599976,1241.599976,1218.900024,1219.869995,1242900000,1219.869995,1230.49249275 +2001-06-15,1219.869995,1221.5,1203.030029,1214.359985,1635550000,1214.359985,1214.69000225 +2001-06-18,1214.359985,1221.22998,1208.329956,1208.430054,1111600000,1208.430054,1213.08749375 +2001-06-19,1208.430054,1226.109985,1207.709961,1212.579956,1184900000,1212.579956,1213.707489 +2001-06-20,1212.579956,1225.609985,1210.069946,1223.140015,1350100000,1223.140015,1217.8499755 +2001-06-21,1223.140015,1240.23999,1220.25,1237.040039,1546820000,1237.040039,1230.167511 +2001-06-22,1237.040039,1237.72998,1221.410034,1225.349976,1189200000,1225.349976,1230.38250725 +2001-06-25,1225.349976,1231.5,1213.599976,1218.599976,1050100000,1218.599976,1222.262482 +2001-06-26,1218.599976,1220.699951,1204.640015,1216.76001,1198900000,1216.76001,1215.174988 +2001-06-27,1216.76001,1219.920044,1207.290039,1211.069946,1162100000,1211.069946,1213.76000975 +2001-06-28,1211.069946,1234.439941,1211.069946,1226.199951,1327300000,1226.199951,1220.694946 +2001-06-29,1226.199951,1237.290039,1221.140015,1224.380005,1832360000,1224.380005,1227.2525025 +2001-07-02,1224.420044,1239.780029,1224.030029,1236.719971,1128300000,1236.719971,1231.23751825 +2001-07-03,1236.709961,1236.709961,1229.430054,1234.449951,622110000,1234.449951,1234.32498175 +2001-07-05,1234.449951,1234.449951,1219.150024,1219.23999,934900000,1219.23999,1226.822479 +2001-07-06,1219.23999,1219.23999,1188.73999,1190.589966,1056700000,1190.589966,1204.452484 +2001-07-09,1190.589966,1201.76001,1189.75,1198.780029,1045700000,1198.780029,1195.22000125 +2001-07-10,1198.780029,1203.430054,1179.930054,1181.52002,1263800000,1181.52002,1190.91503925 +2001-07-11,1181.52002,1184.930054,1168.459961,1180.180054,1384100000,1180.180054,1178.77252225 +2001-07-12,1180.180054,1210.25,1180.180054,1208.140015,1394000000,1208.140015,1194.68753075 +2001-07-13,1208.140015,1218.540039,1203.609985,1215.680054,1121700000,1215.680054,1211.49252325 +2001-07-16,1215.680054,1219.630005,1200.050049,1202.449951,1039800000,1202.449951,1209.45251475 +2001-07-17,1202.449951,1215.359985,1196.140015,1214.439941,1238100000,1214.439941,1207.097473 +2001-07-18,1214.439941,1214.439941,1198.329956,1207.709961,1316300000,1207.709961,1208.72994975 +2001-07-19,1207.709961,1225.040039,1205.800049,1215.02002,1343500000,1215.02002,1213.39251725 +2001-07-20,1215.02002,1215.689941,1207.040039,1210.849976,1170900000,1210.849976,1212.149994 +2001-07-23,1210.849976,1215.219971,1190.5,1191.030029,986900000,1191.030029,1201.899994 +2001-07-24,1191.030029,1191.030029,1165.540039,1171.650024,1198700000,1171.650024,1179.81253025 +2001-07-25,1171.650024,1190.52002,1171.280029,1190.48999,1280700000,1190.48999,1180.98501575 +2001-07-26,1190.48999,1204.180054,1182.650024,1202.930054,1213900000,1202.930054,1195.0625305 +2001-07-27,1202.930054,1209.26001,1195.98999,1205.819946,1015300000,1205.819946,1203.5 +2001-07-30,1205.819946,1209.050049,1200.410034,1204.52002,909100000,1204.52002,1204.95001225 +2001-07-31,1204.52002,1222.73999,1204.52002,1211.22998,1129200000,1211.22998,1210.7525025 +2001-08-01,1211.22998,1223.040039,1211.22998,1215.930054,1340300000,1215.930054,1215.35751325 +2001-08-02,1215.930054,1226.27002,1215.310059,1220.75,1218300000,1220.75,1219.56503325 +2001-08-03,1220.75,1220.75,1205.310059,1214.349976,939900000,1214.349976,1215.29000875 +2001-08-06,1214.349976,1214.349976,1197.349976,1200.47998,811700000,1200.47998,1206.632477 +2001-08-07,1200.469971,1207.560059,1195.640015,1204.400024,1012000000,1204.400024,1202.01751725 +2001-08-08,1204.400024,1206.790039,1181.27002,1183.530029,1124600000,1183.530029,1193.997528 +2001-08-09,1183.530029,1184.709961,1174.680054,1183.430054,1104200000,1183.430054,1181.5875245 +2001-08-10,1183.430054,1193.329956,1169.550049,1190.160034,960900000,1190.160034,1184.11752325 +2001-08-13,1190.160034,1193.819946,1185.119995,1191.290039,837600000,1191.290039,1190.0975035 +2001-08-14,1191.290039,1198.790039,1184.26001,1186.72998,964600000,1186.72998,1190.267517 +2001-08-15,1186.72998,1191.209961,1177.609985,1178.02002,1065600000,1178.02002,1183.3924865 +2001-08-16,1178.02002,1181.800049,1166.079956,1181.660034,1055400000,1181.660034,1176.89001475 +2001-08-17,1181.660034,1181.660034,1156.069946,1161.969971,974300000,1161.969971,1170.33999625 +2001-08-20,1161.969971,1171.410034,1160.939941,1171.410034,897100000,1171.410034,1166.432495 +2001-08-21,1171.410034,1179.849976,1156.560059,1157.26001,1041600000,1157.26001,1166.27001975 +2001-08-22,1157.26001,1168.560059,1153.339966,1165.310059,1110800000,1165.310059,1161.1175235 +2001-08-23,1165.310059,1169.859985,1160.959961,1162.089966,986200000,1162.089966,1164.55499275 +2001-08-24,1162.089966,1185.150024,1162.089966,1184.930054,1043600000,1184.930054,1173.5650025 +2001-08-27,1184.930054,1186.849976,1178.069946,1179.209961,842600000,1179.209961,1182.26498425 +2001-08-28,1179.209961,1179.660034,1161.170044,1161.51001,987100000,1161.51001,1170.38751225 +2001-08-29,1161.51001,1166.969971,1147.380005,1148.560059,963700000,1148.560059,1156.10501125 +2001-08-30,1148.599976,1151.75,1124.869995,1129.030029,1157000000,1129.030029,1138.5625 +2001-08-31,1129.030029,1141.829956,1126.380005,1133.579956,920100000,1133.579956,1132.7049865 +2001-09-04,1133.579956,1155.400024,1129.060059,1132.939941,1178300000,1132.939941,1137.744995 +2001-09-05,1132.939941,1135.52002,1114.859985,1131.73999,1384500000,1131.73999,1128.764984 +2001-09-06,1131.73999,1131.73999,1105.829956,1106.400024,1359700000,1106.400024,1118.92749 +2001-09-07,1106.400024,1106.400024,1082.119995,1085.780029,1424300000,1085.780029,1095.175018 +2001-09-10,1085.780029,1096.939941,1073.150024,1092.540039,1276600000,1092.540039,1087.10250825 +2001-09-17,1092.540039,1092.540039,1037.459961,1038.77002,2330830000,1038.77002,1065.32751475 +2001-09-18,1038.77002,1046.420044,1029.25,1032.73999,1650410000,1032.73999,1036.7950135 +2001-09-19,1032.73999,1038.910034,984.619995,1016.099976,2120550000,1016.099976,1018.09249875 +2001-09-20,1016.099976,1016.099976,984.48999,984.539978,2004800000,984.539978,1000.30748 +2001-09-21,984.539978,984.539978,944.75,965.799988,2317300000,965.799988,969.907486 +2001-09-24,965.799988,1008.440002,965.799988,1003.450012,1746600000,1003.450012,985.8724975 +2001-09-25,1003.450012,1017.140015,998.330017,1012.27002,1613800000,1012.27002,1007.797516 +2001-09-26,1012.27002,1020.289978,1002.619995,1007.039978,1519100000,1007.039978,1010.55499275 +2001-09-27,1007.039978,1018.919983,998.23999,1018.609985,1467000000,1018.609985,1010.702484 +2001-09-28,1018.609985,1040.939941,1018.609985,1040.939941,1631500000,1040.939941,1029.774963 +2001-10-01,1040.939941,1040.939941,1026.76001,1038.550049,1175600000,1038.550049,1036.79748525 +2001-10-02,1038.550049,1051.329956,1034.469971,1051.329956,1289800000,1051.329956,1043.919983 +2001-10-03,1051.329956,1075.380005,1041.47998,1072.280029,1650600000,1072.280029,1060.1174925 +2001-10-04,1072.280029,1084.119995,1067.819946,1069.630005,1609100000,1069.630005,1073.46249375 +2001-10-05,1069.619995,1072.349976,1053.5,1071.380005,1301700000,1071.380005,1066.712494 +2001-10-08,1071.369995,1071.369995,1056.880005,1062.439941,979000000,1062.439941,1065.514984 +2001-10-09,1062.439941,1063.369995,1053.829956,1056.75,1227800000,1056.75,1059.097473 +2001-10-10,1056.75,1081.619995,1052.76001,1080.98999,1312400000,1080.98999,1068.02999875 +2001-10-11,1080.98999,1099.160034,1080.98999,1097.430054,1704580000,1097.430054,1089.642517 +2001-10-12,1097.430054,1097.430054,1072.150024,1091.650024,1331400000,1091.650024,1089.665039 +2001-10-15,1091.650024,1091.650024,1078.189941,1089.97998,1024700000,1089.97998,1087.86749225 +2001-10-16,1089.97998,1101.660034,1087.130005,1097.540039,1210500000,1097.540039,1094.0775145 +2001-10-17,1097.540039,1107.119995,1076.569946,1077.089966,1452200000,1077.089966,1089.5799865 +2001-10-18,1077.089966,1077.939941,1064.540039,1068.609985,1262900000,1068.609985,1072.04498275 +2001-10-19,1068.609985,1075.52002,1057.23999,1073.47998,1294900000,1073.47998,1068.71249375 +2001-10-22,1073.47998,1090.569946,1070.790039,1089.900024,1105700000,1089.900024,1081.18499725 +2001-10-23,1089.900024,1098.98999,1081.530029,1084.780029,1317300000,1084.780029,1088.800018 +2001-10-24,1084.780029,1090.26001,1079.97998,1085.199951,1336200000,1085.199951,1085.0549925 +2001-10-25,1085.199951,1100.089966,1065.640015,1100.089966,1364400000,1100.089966,1087.7549745 +2001-10-26,1100.089966,1110.609985,1094.23999,1104.609985,1244500000,1104.609985,1102.3874815 +2001-10-29,1104.609985,1104.609985,1078.300049,1078.300049,1106100000,1078.300049,1091.455017 +2001-10-30,1078.300049,1078.300049,1053.609985,1059.790039,1297400000,1059.790039,1067.5000305 +2001-10-31,1059.790039,1074.790039,1057.550049,1059.780029,1352500000,1059.780029,1062.977539 +2001-11-01,1059.780029,1085.609985,1054.310059,1084.099976,1317400000,1084.099976,1070.95001225 +2001-11-02,1084.099976,1089.630005,1075.579956,1087.199951,1121900000,1087.199951,1084.127472 +2001-11-05,1087.199951,1106.719971,1087.199951,1102.839966,1267700000,1102.839966,1095.98995975 +2001-11-06,1102.839966,1119.72998,1095.359985,1118.859985,1356000000,1118.859985,1109.197479 +2001-11-07,1118.859985,1126.619995,1112.97998,1115.800049,1411300000,1115.800049,1118.56500225 +2001-11-08,1115.800049,1135.75,1115.420044,1118.540039,1517500000,1118.540039,1121.377533 +2001-11-09,1118.540039,1123.02002,1111.130005,1120.310059,1093800000,1120.310059,1118.25003075 +2001-11-12,1120.310059,1121.709961,1098.319946,1118.329956,991600000,1118.329956,1114.6674805 +2001-11-13,1118.329956,1139.140015,1118.329956,1139.089966,1370100000,1139.089966,1128.72247325 +2001-11-14,1139.089966,1148.280029,1132.869995,1141.209961,1443400000,1141.209961,1140.36248775 +2001-11-15,1141.209961,1146.459961,1135.060059,1142.23999,1454500000,1142.23999,1141.24249275 +2001-11-16,1142.23999,1143.52002,1129.920044,1138.650024,1337400000,1138.650024,1138.5825195 +2001-11-19,1138.650024,1151.060059,1138.650024,1151.060059,1316800000,1151.060059,1144.8550415 +2001-11-20,1151.060059,1152.449951,1142.170044,1142.660034,1330200000,1142.660034,1147.085022 +2001-11-21,1142.660034,1142.660034,1129.780029,1137.030029,1029300000,1137.030029,1138.0325315 +2001-11-23,1137.030029,1151.050049,1135.900024,1150.339966,410300000,1150.339966,1143.580017 +2001-11-26,1150.339966,1157.880005,1146.170044,1157.420044,1129800000,1157.420044,1152.95251475 +2001-11-27,1157.420044,1163.380005,1140.810059,1149.5,1288000000,1149.5,1152.777527 +2001-11-28,1149.5,1149.5,1128.290039,1128.52002,1423700000,1128.52002,1138.95251475 +2001-11-29,1128.52002,1140.400024,1125.51001,1140.199951,1375700000,1140.199951,1133.65750125 +2001-11-30,1140.199951,1143.569946,1135.890015,1139.449951,1343600000,1139.449951,1139.77746575 +2001-12-03,1139.449951,1139.449951,1125.780029,1129.900024,1202900000,1129.900024,1133.64498875 +2001-12-04,1129.900024,1144.800049,1128.859985,1144.800049,1318500000,1144.800049,1137.09002675 +2001-12-05,1143.77002,1173.619995,1143.77002,1170.349976,1765300000,1170.349976,1157.87750275 +2001-12-06,1170.349976,1173.349976,1164.430054,1167.099976,1487900000,1167.099976,1168.8074955 +2001-12-07,1167.099976,1167.099976,1152.660034,1158.310059,1248200000,1158.310059,1161.29251125 +2001-12-10,1158.310059,1158.310059,1139.660034,1139.930054,1218700000,1139.930054,1149.0525515 +2001-12-11,1139.930054,1150.890015,1134.319946,1136.76001,1367200000,1136.76001,1140.47500625 +2001-12-12,1136.76001,1141.579956,1126.01001,1137.069946,1449700000,1137.069946,1135.3549805 +2001-12-13,1137.069946,1137.069946,1117.849976,1119.380005,1511500000,1119.380005,1127.84246825 +2001-12-14,1119.380005,1128.280029,1114.530029,1123.089966,1306800000,1123.089966,1121.32000725 +2001-12-17,1123.089966,1137.300049,1122.660034,1134.359985,1260400000,1134.359985,1129.3525085 +2001-12-18,1134.359985,1145.099976,1134.359985,1142.920044,1354000000,1142.920044,1139.1849975 +2001-12-19,1142.920044,1152.439941,1134.75,1149.560059,1484900000,1149.560059,1144.917511 +2001-12-20,1149.560059,1151.420044,1139.930054,1139.930054,1490500000,1139.930054,1145.21005275 +2001-12-21,1139.930054,1147.459961,1139.930054,1144.890015,1694000000,1144.890015,1143.052521 +2001-12-24,1144.890015,1147.829956,1144.619995,1144.650024,439670000,1144.650024,1145.4974975 +2001-12-26,1144.650024,1159.180054,1144.650024,1149.369995,791100000,1149.369995,1149.46252425 +2001-12-27,1149.369995,1157.130005,1149.369995,1157.130005,876300000,1157.130005,1153.25 +2001-12-28,1157.130005,1164.640015,1157.130005,1161.02002,917400000,1161.02002,1159.98001125 +2001-12-31,1161.02002,1161.160034,1148.040039,1148.079956,943600000,1148.079956,1154.57501225 +2002-01-02,1148.079956,1154.670044,1136.22998,1154.670044,1171000000,1154.670044,1148.412506 +2002-01-03,1154.670044,1165.27002,1154.01001,1165.27002,1398900000,1165.27002,1159.8050235 +2002-01-04,1165.27002,1176.550049,1163.420044,1172.51001,1513000000,1172.51001,1169.43753075 +2002-01-07,1172.51001,1176.969971,1163.550049,1164.890015,1308300000,1164.890015,1169.48001125 +2002-01-08,1164.890015,1167.599976,1157.459961,1160.709961,1258800000,1160.709961,1162.66497825 +2002-01-09,1160.709961,1174.26001,1151.890015,1155.140015,1452000000,1155.140015,1160.50000025 +2002-01-10,1155.140015,1159.930054,1150.849976,1156.550049,1299000000,1156.550049,1155.6175235 +2002-01-11,1156.550049,1159.410034,1145.449951,1145.599976,1211900000,1145.599976,1151.7525025 +2002-01-14,1145.599976,1145.599976,1138.150024,1138.410034,1286400000,1138.410034,1141.9400025 +2002-01-15,1138.410034,1148.810059,1136.880005,1146.189941,1386900000,1146.189941,1142.57250975 +2002-01-16,1146.189941,1146.189941,1127.48999,1127.569946,1482500000,1127.569946,1136.8599545 +2002-01-17,1127.569946,1139.27002,1127.569946,1138.880005,1380100000,1138.880005,1133.32247925 +2002-01-18,1138.880005,1138.880005,1124.449951,1127.579956,1333300000,1127.579956,1132.44747925 +2002-01-22,1127.579956,1135.26001,1117.910034,1119.310059,1311600000,1119.310059,1125.01501475 +2002-01-23,1119.310059,1131.939941,1117.430054,1128.180054,1479200000,1128.180054,1124.215027 +2002-01-24,1128.180054,1139.5,1128.180054,1132.150024,1552800000,1132.150024,1132.002533 +2002-01-25,1132.150024,1138.310059,1127.819946,1133.280029,1345100000,1133.280029,1132.8900145 +2002-01-28,1133.280029,1138.630005,1126.660034,1133.060059,1186800000,1133.060059,1132.90753175 +2002-01-29,1133.060059,1137.469971,1098.73999,1100.640015,1812000000,1100.640015,1117.47750875 +2002-01-30,1100.640015,1113.790039,1081.660034,1113.569946,2019600000,1113.569946,1102.4150085 +2002-01-31,1113.569946,1130.209961,1113.300049,1130.199951,1557000000,1130.199951,1121.81997675 +2002-02-01,1130.199951,1130.199951,1118.51001,1122.199951,1367200000,1122.199951,1125.27746575 +2002-02-04,1122.199951,1122.199951,1092.25,1094.439941,1437600000,1094.439941,1107.77246075 +2002-02-05,1094.439941,1100.959961,1082.579956,1090.02002,1778300000,1090.02002,1091.9999695 +2002-02-06,1090.02002,1093.579956,1077.780029,1083.51001,1665800000,1083.51001,1086.22250375 +2002-02-07,1083.51001,1094.030029,1078.439941,1080.170044,1441600000,1080.170044,1084.037506 +2002-02-08,1080.170044,1096.300049,1079.910034,1096.219971,1371900000,1096.219971,1088.1500245 +2002-02-11,1096.219971,1112.01001,1094.680054,1111.939941,1159400000,1111.939941,1103.712494 +2002-02-12,1111.939941,1112.680054,1102.97998,1107.5,1094200000,1107.5,1108.77499375 +2002-02-13,1107.5,1120.560059,1107.5,1118.51001,1215900000,1118.51001,1113.51751725 +2002-02-14,1118.51001,1124.719971,1112.300049,1116.47998,1272500000,1116.47998,1118.0025025 +2002-02-15,1116.47998,1117.089966,1103.22998,1104.180054,1359200000,1104.180054,1110.244995 +2002-02-19,1104.180054,1104.180054,1082.23999,1083.339966,1189900000,1083.339966,1093.485016 +2002-02-20,1083.339966,1098.319946,1074.359985,1097.97998,1438900000,1097.97998,1088.49996925 +2002-02-21,1097.97998,1101.5,1080.23999,1080.949951,1381600000,1080.949951,1090.16748025 +2002-02-22,1080.949951,1093.930054,1074.390015,1089.839966,1411000000,1089.839966,1084.7774965 +2002-02-25,1089.839966,1112.709961,1089.839966,1109.430054,1367400000,1109.430054,1100.45498675 +2002-02-26,1109.430054,1115.050049,1101.719971,1109.380005,1309200000,1109.380005,1108.89501975 +2002-02-27,1109.380005,1123.060059,1102.26001,1109.890015,1393800000,1109.890015,1111.14752225 +2002-02-28,1109.890015,1121.569946,1106.72998,1106.72998,1392200000,1106.72998,1111.22998025 +2002-03-01,1106.72998,1131.790039,1106.72998,1131.780029,1456500000,1131.780029,1119.257507 +2002-03-04,1131.780029,1153.839966,1130.930054,1153.839966,1594300000,1153.839966,1142.59750375 +2002-03-05,1153.839966,1157.73999,1144.780029,1146.140015,1549300000,1146.140015,1150.625 +2002-03-06,1146.140015,1165.290039,1145.109985,1162.77002,1541300000,1162.77002,1154.82751475 +2002-03-07,1162.77002,1167.939941,1150.689941,1157.540039,1517400000,1157.540039,1159.73498525 +2002-03-08,1157.540039,1172.76001,1157.540039,1164.310059,1412000000,1164.310059,1163.03753675 +2002-03-11,1164.310059,1173.030029,1159.579956,1168.26001,1210200000,1168.26001,1166.2950135 +2002-03-12,1168.26001,1168.26001,1154.339966,1165.579956,1304400000,1165.579956,1164.1099855 +2002-03-13,1165.579956,1165.579956,1151.01001,1154.089966,1354000000,1154.089966,1159.064972 +2002-03-14,1154.089966,1157.829956,1151.079956,1153.040039,1208800000,1153.040039,1154.00997925 +2002-03-15,1153.040039,1166.47998,1153.040039,1166.160034,1493900000,1166.160034,1159.680023 +2002-03-18,1166.160034,1172.72998,1159.140015,1165.550049,1169500000,1165.550049,1165.8950195 +2002-03-19,1165.550049,1173.939941,1165.550049,1170.290039,1255000000,1170.290039,1168.8325195 +2002-03-20,1170.290039,1170.290039,1151.609985,1151.849976,1304900000,1151.849976,1161.01000975 +2002-03-21,1151.849976,1155.099976,1139.47998,1153.589966,1339200000,1153.589966,1150.0049745 +2002-03-22,1153.589966,1156.48999,1144.599976,1148.699951,1243300000,1148.699951,1150.84497075 +2002-03-25,1148.699951,1151.040039,1131.869995,1131.869995,1057900000,1131.869995,1140.869995 +2002-03-26,1131.869995,1147,1131.609985,1138.48999,1223600000,1138.48999,1137.2424925 +2002-03-27,1138.48999,1146.949951,1135.329956,1144.579956,1180100000,1144.579956,1141.33746325 +2002-03-28,1144.579956,1154.449951,1144.579956,1147.390015,1147600000,1147.390015,1147.7499695 +2002-04-01,1147.390015,1147.839966,1132.869995,1146.540039,1050900000,1146.540039,1143.66000375 +2002-04-02,1146.540039,1146.540039,1135.709961,1136.76001,1176700000,1136.76001,1141.38751225 +2002-04-03,1136.76001,1138.849976,1119.680054,1125.400024,1219700000,1125.400024,1130.172516 +2002-04-04,1125.400024,1130.449951,1120.060059,1126.339966,1283800000,1126.339966,1125.5625 +2002-04-05,1126.339966,1133.310059,1119.48999,1122.72998,1110200000,1122.72998,1125.46749875 +2002-04-08,1122.72998,1125.410034,1111.790039,1125.290039,1095300000,1125.290039,1121.305023 +2002-04-09,1125.290039,1128.290039,1116.72998,1117.800049,1235400000,1117.800049,1122.02752675 +2002-04-10,1117.800049,1131.76001,1117.800049,1130.469971,1447900000,1130.469971,1124.45751975 +2002-04-11,1130.469971,1130.469971,1102.420044,1103.689941,1505600000,1103.689941,1116.76248175 +2002-04-12,1103.689941,1112.77002,1102.73999,1111.01001,1282100000,1111.01001,1107.55249025 +2002-04-15,1111.01001,1114.859985,1099.410034,1102.550049,1120400000,1102.550049,1106.9575195 +2002-04-16,1102.550049,1129.400024,1102.550049,1128.369995,1341300000,1128.369995,1115.71752925 +2002-04-17,1128.369995,1133,1123.369995,1126.069946,1376900000,1126.069946,1127.702484 +2002-04-18,1126.069946,1130.48999,1109.290039,1124.469971,1359300000,1124.469971,1122.5799865 +2002-04-19,1124.469971,1128.819946,1122.589966,1125.170044,1185000000,1125.170044,1125.26248175 +2002-04-22,1125.170044,1125.170044,1105.619995,1107.829956,1181800000,1107.829956,1115.94750975 +2002-04-23,1107.829956,1111.170044,1098.939941,1100.959961,1388500000,1100.959961,1104.7249755 +2002-04-24,1100.959961,1108.459961,1092.51001,1093.140015,1373200000,1093.140015,1098.76748675 +2002-04-25,1093.140015,1094.359985,1084.810059,1091.47998,1517400000,1091.47998,1090.94750975 +2002-04-26,1091.47998,1096.77002,1076.310059,1076.319946,1374200000,1076.319946,1085.22000125 +2002-04-29,1076.319946,1078.949951,1063.619995,1065.449951,1314700000,1065.449951,1071.08496075 +2002-04-30,1065.449951,1082.619995,1063.459961,1076.920044,1628600000,1076.920044,1072.11248775 +2002-05-01,1076.920044,1088.319946,1065.290039,1086.459961,1451400000,1086.459961,1079.2474975 +2002-05-02,1086.459961,1091.420044,1079.459961,1084.560059,1364000000,1084.560059,1085.47500625 +2002-05-03,1084.560059,1084.560059,1068.890015,1073.430054,1284500000,1073.430054,1077.86004675 +2002-05-06,1073.430054,1075.959961,1052.650024,1052.670044,1122600000,1052.670044,1063.67752075 +2002-05-07,1052.670044,1058.670044,1048.959961,1049.48999,1354700000,1049.48999,1052.44750975 +2002-05-08,1049.48999,1088.920044,1049.48999,1088.849976,1502000000,1088.849976,1069.1875 +2002-05-09,1088.849976,1088.849976,1072.22998,1073.01001,1153000000,1073.01001,1080.7349855 +2002-05-10,1073.01001,1075.430054,1053.930054,1054.98999,1171900000,1054.98999,1064.340027 +2002-05-13,1054.98999,1074.839966,1053.900024,1074.560059,1088600000,1074.560059,1064.57250975 +2002-05-14,1074.560059,1097.709961,1074.560059,1097.280029,1414500000,1097.280029,1086.027527 +2002-05-15,1097.280029,1104.22998,1088.939941,1091.069946,1420200000,1091.069946,1095.379974 +2002-05-16,1091.069946,1099.290039,1089.170044,1098.22998,1256600000,1098.22998,1094.44000225 +2002-05-17,1098.22998,1106.589966,1096.77002,1106.589966,1274400000,1106.589966,1102.044983 +2002-05-20,1106.589966,1106.589966,1090.609985,1091.880005,989800000,1091.880005,1098.9174805 +2002-05-21,1091.880005,1099.550049,1079.079956,1079.880005,1200500000,1079.880005,1087.59750375 +2002-05-22,1079.880005,1086.02002,1075.640015,1086.02002,1136300000,1086.02002,1081.890015 +2002-05-23,1086.02002,1097.099976,1080.550049,1097.079956,1192900000,1097.079956,1090.18750025 +2002-05-24,1097.079956,1097.079956,1082.189941,1083.819946,885400000,1083.819946,1090.04244975 +2002-05-28,1083.819946,1085.97998,1070.310059,1074.550049,996500000,1074.550049,1078.6650085 +2002-05-29,1074.550049,1074.829956,1067.660034,1067.660034,1081800000,1067.660034,1071.17501825 +2002-05-30,1067.660034,1069.5,1054.26001,1064.660034,1286600000,1064.660034,1064.0200195 +2002-05-31,1064.660034,1079.930054,1064.660034,1067.140015,1277300000,1067.140015,1069.09753425 +2002-06-03,1067.140015,1070.73999,1039.900024,1040.680054,1324300000,1040.680054,1054.61502075 +2002-06-04,1040.680054,1046.060059,1030.52002,1040.689941,1466600000,1040.689941,1039.4875185 +2002-06-05,1040.689941,1050.109985,1038.839966,1049.900024,1300100000,1049.900024,1044.884979 +2002-06-06,1049.900024,1049.900024,1026.910034,1029.150024,1601500000,1029.150024,1038.9650265 +2002-06-07,1029.150024,1033.02002,1012.48999,1027.530029,1341300000,1027.530029,1025.54751575 +2002-06-10,1027.530029,1038.180054,1025.449951,1030.73999,1226200000,1030.73999,1030.475006 +2002-06-11,1030.73999,1039.040039,1012.940002,1013.599976,1212400000,1013.599976,1024.08000175 +2002-06-12,1013.26001,1021.849976,1002.580017,1020.26001,1795720000,1020.26001,1014.48750325 +2002-06-13,1020.26001,1023.469971,1008.119995,1009.559998,1405500000,1009.559998,1015.3524935 +2002-06-14,1009.559998,1009.559998,981.630005,1007.27002,1549000000,1007.27002,1002.00500525 +2002-06-17,1007.27002,1036.170044,1007.27002,1036.170044,1236600000,1036.170044,1021.720032 +2002-06-18,1036.170044,1040.829956,1030.920044,1037.140015,1193100000,1037.140015,1036.26501475 +2002-06-19,1037.140015,1037.609985,1017.880005,1019.98999,1336100000,1019.98999,1028.15499875 +2002-06-20,1019.98999,1023.330017,1004.590027,1006.289978,1389700000,1006.289978,1013.550003 +2002-06-21,1006.289978,1006.289978,985.650024,989.140015,1497200000,989.140015,996.84249875 +2002-06-24,989.140015,1002.109985,970.849976,992.719971,1552600000,992.719971,988.70498675 +2002-06-25,992.719971,1005.880005,974.210022,976.140015,1513700000,976.140015,987.23750325 +2002-06-26,976.140015,977.429993,952.919983,973.530029,2014290000,973.530029,970.005005 +2002-06-27,973.530029,990.669983,963.73999,990.640015,1908600000,990.640015,979.64500425 +2002-06-28,990.640015,1001.789978,988.309998,989.820007,2117000000,989.820007,992.6399995 +2002-07-01,989.820007,994.460022,967.429993,968.650024,1425500000,968.650024,980.0900115 +2002-07-02,968.650024,968.650024,945.539978,948.090027,1823000000,948.090027,957.73251325 +2002-07-03,948.090027,954.299988,934.869995,953.98999,1527800000,953.98999,947.8125 +2002-07-05,953.98999,989.070007,953.98999,989.030029,699400000,989.030029,971.520004 +2002-07-08,989.030029,993.559998,972.909973,976.97998,1184400000,976.97998,983.119995 +2002-07-09,976.97998,979.630005,951.710022,952.830017,1348900000,952.830017,965.287506 +2002-07-10,952.830017,956.340027,920.289978,920.469971,1816900000,920.469971,937.48249825 +2002-07-11,920.469971,929.159973,900.940002,927.369995,2080480000,927.369995,919.48498525 +2002-07-12,927.369995,934.309998,913.710022,921.390015,1607400000,921.390015,924.1950075 +2002-07-15,921.390015,921.390015,876.460022,917.929993,2574800000,917.929993,909.29251125 +2002-07-16,917.929993,918.650024,897.130005,900.940002,1843700000,900.940002,908.662506 +2002-07-17,901.049988,926.52002,895.030029,906.039978,2566500000,906.039978,907.16000375 +2002-07-18,905.450012,907.799988,880.599976,881.559998,1736300000,881.559998,893.8524935 +2002-07-19,881.559998,881.559998,842.070007,847.75,2654100000,847.75,863.23500075 +2002-07-22,847.76001,854.130005,813.26001,819.849976,2248060000,819.849976,833.75000025 +2002-07-23,819.849976,827.690002,796.130005,797.700012,2441020000,797.700012,810.34249875 +2002-07-24,797.710022,844.320007,775.679993,843.429993,2775560000,843.429993,815.28500375 +2002-07-25,843.419983,853.830017,816.109985,838.679993,2424700000,838.679993,838.0099945 +2002-07-26,838.679993,852.849976,835.919983,852.840027,1796100000,852.840027,845.07249475 +2002-07-29,852.840027,898.960022,852.840027,898.960022,1778650000,898.960022,875.9000245 +2002-07-30,898.960022,909.809998,884.700012,902.780029,1826090000,902.780029,899.06251525 +2002-07-31,902.780029,911.640015,889.880005,911.619995,2049360000,911.619995,903.980011 +2002-08-01,911.619995,911.619995,882.47998,884.659973,1672200000,884.659973,897.59498575 +2002-08-02,884.400024,884.719971,853.950012,864.23999,1538100000,864.23999,871.82749925 +2002-08-05,864.23999,864.23999,833.440002,834.599976,1425500000,834.599976,849.1299895 +2002-08-06,834.599976,874.440002,834.599976,859.570007,1514100000,859.570007,850.80249025 +2002-08-07,859.570007,878.73999,854.150024,876.77002,1490400000,876.77002,867.30751025 +2002-08-08,876.77002,905.840027,875.169983,905.460022,1646700000,905.460022,890.810013 +2002-08-09,898.72998,913.950012,890.77002,908.640015,1294900000,908.640015,903.02250675 +2002-08-12,908.640015,908.640015,892.380005,903.799988,1036500000,903.799988,903.36500575 +2002-08-13,903.799988,911.710022,883.619995,884.210022,1297700000,884.210022,895.83500675 +2002-08-14,884.210022,920.210022,876.200012,919.619995,1533800000,919.619995,900.06001275 +2002-08-15,919.619995,933.289978,918.169983,930.25,1505100000,930.25,925.332489 +2002-08-16,930.25,935.380005,916.210022,928.77002,1265300000,928.77002,927.65251175 +2002-08-19,928.77002,951.169983,927.210022,950.700012,1299800000,950.700012,939.46250925 +2002-08-20,950.700012,950.700012,931.859985,937.429993,1308500000,937.429993,942.6725005 +2002-08-21,937.429993,951.590027,931.320007,949.359985,1353100000,949.359985,942.425003 +2002-08-22,949.359985,965,946.429993,962.700012,1373000000,962.700012,955.8724975 +2002-08-23,962.700012,962.700012,937.169983,940.859985,1071500000,940.859985,950.857498 +2002-08-26,940.859985,950.799988,930.419983,947.950012,1016900000,947.950012,942.507492 +2002-08-27,947.950012,955.820007,930.359985,934.820007,1307700000,934.820007,942.23750275 +2002-08-28,934.820007,934.820007,913.210022,917.869995,1146600000,917.869995,925.18000775 +2002-08-29,917.869995,924.590027,903.330017,917.799988,1271100000,917.799988,915.89750675 +2002-08-30,917.799988,928.150024,910.169983,916.070007,929900000,916.070007,918.0475005 +2002-09-03,916.070007,916.070007,877.51001,878.02002,1289800000,878.02002,896.917511 +2002-09-04,878.02002,896.099976,875.72998,893.400024,1372100000,893.400024,885.8125 +2002-09-05,893.400024,893.400024,870.5,879.150024,1401300000,879.150024,884.112518 +2002-09-06,879.150024,899.070007,879.150024,893.919983,1184500000,893.919983,887.8225095 +2002-09-09,893.919983,907.340027,882.919983,902.960022,1130600000,902.960022,896.78500375 +2002-09-10,902.960022,909.890015,900.5,909.580017,1186400000,909.580017,905.7325135 +2002-09-11,910.630005,924.02002,908.469971,909.450012,846600000,909.450012,913.142502 +2002-09-12,909.450012,909.450012,884.840027,886.909973,1191600000,886.909973,897.662506 +2002-09-13,886.909973,892.75,877.049988,889.809998,1271000000,889.809998,886.62998975 +2002-09-16,889.809998,891.840027,878.909973,891.099976,1001400000,891.099976,887.9149935 +2002-09-17,891.099976,902.679993,872.380005,873.52002,1448600000,873.52002,884.9199985 +2002-09-18,873.52002,878.450012,857.390015,869.460022,1501000000,869.460022,869.70501725 +2002-09-19,869.460022,869.460022,843.090027,843.320007,1524000000,843.320007,856.3325195 +2002-09-20,843.320007,849.320007,839.090027,845.390015,1792800000,845.390015,844.280014 +2002-09-23,845.390015,845.390015,825.76001,833.700012,1381100000,833.700012,837.560013 +2002-09-24,833.700012,833.700012,817.380005,819.289978,1670240000,819.289978,826.01750175 +2002-09-25,819.27002,844.219971,818.460022,839.659973,1651500000,839.659973,830.4024965 +2002-09-26,839.659973,856.599976,839.659973,854.950012,1650000000,854.950012,847.7174835 +2002-09-27,854.950012,854.950012,826.840027,827.369995,1507300000,827.369995,841.0275115 +2002-09-30,827.369995,827.369995,800.200012,815.280029,1721870000,815.280029,817.55500775 +2002-10-01,815.280029,847.929993,812.820007,847.909973,1780900000,847.909973,830.9850005 +2002-10-02,843.77002,851.929993,826.5,827.909973,1668900000,827.909973,837.5274965 +2002-10-03,827.909973,840.02002,817.25,818.950012,1674500000,818.950012,826.03250125 +2002-10-04,818.950012,825.900024,794.099976,800.580017,1835930000,800.580017,809.88250725 +2002-10-07,800.580017,808.210022,782.960022,785.280029,1576500000,785.280029,794.2575225 +2002-10-08,785.280029,808.859985,779.5,798.549988,1938430000,798.549988,793.0475005 +2002-10-09,798.549988,798.549988,775.799988,776.76001,1885030000,776.76001,787.4149935 +2002-10-10,776.76001,806.51001,768.630005,803.919983,2090230000,803.919983,788.955002 +2002-10-11,803.919983,843.27002,803.919983,835.320007,1854130000,835.320007,821.60749825 +2002-10-14,835.320007,844.390015,828.369995,841.440002,1200300000,841.440002,837.38000475 +2002-10-15,841.440002,881.27002,841.440002,881.27002,1956000000,881.27002,861.355011 +2002-10-16,881.27002,881.27002,856.280029,860.02002,1585000000,860.02002,869.71002225 +2002-10-17,860.02002,885.349976,860.02002,879.200012,1780390000,879.200012,871.147507 +2002-10-18,879.200012,886.679993,866.580017,884.390015,1423100000,884.390015,879.21250925 +2002-10-21,884.390015,900.690002,873.059998,899.719971,1447000000,899.719971,889.4649965 +2002-10-22,899.719971,899.719971,882.400024,890.159973,1549200000,890.159973,892.99998475 +2002-10-23,890.159973,896.140015,873.820007,896.140015,1593900000,896.140015,889.0650025 +2002-10-24,896.140015,902.940002,879,882.5,1700570000,882.5,890.14500425 +2002-10-25,882.5,897.710022,877.030029,897.650024,1340400000,897.650024,888.72251875 +2002-10-28,897.650024,907.440002,886.150024,890.22998,1382600000,890.22998,895.3675075 +2002-10-29,890.22998,890.640015,867.909973,882.150024,1529700000,882.150024,882.732498 +2002-10-30,882.150024,895.280029,879.190002,890.710022,1422300000,890.710022,886.83251925 +2002-10-31,890.710022,898.830017,879.75,885.76001,1641300000,885.76001,888.76251225 +2002-11-01,885.76001,903.419983,877.710022,900.960022,1450400000,900.960022,891.96250925 +2002-11-04,900.960022,924.580017,900.960022,908.349976,1645900000,908.349976,908.71250925 +2002-11-05,908.349976,915.830017,904.909973,915.390015,1354100000,915.390015,911.11999525 +2002-11-06,915.390015,925.659973,905,923.76001,1674000000,923.76001,917.4524995 +2002-11-07,923.76001,923.76001,898.679993,902.650024,1466900000,902.650024,912.21250925 +2002-11-08,902.650024,910.109985,891.619995,894.73999,1446500000,894.73999,899.7799985 +2002-11-11,894.73999,894.73999,874.630005,876.190002,1113000000,876.190002,885.07499675 +2002-11-12,876.190002,894.299988,876.190002,882.950012,1377100000,882.950012,882.407501 +2002-11-13,882.950012,892.51001,872.049988,882.530029,1463400000,882.530029,882.51000975 +2002-11-14,882.530029,904.27002,882.530029,904.27002,1519000000,904.27002,893.4000245 +2002-11-15,904.27002,910.210022,895.349976,909.830017,1400100000,909.830017,904.91500875 +2002-11-18,909.830017,915.909973,899.47998,900.359985,1282600000,900.359985,906.39498875 +2002-11-19,900.359985,905.450012,893.090027,896.73999,1337400000,896.73999,898.9100035 +2002-11-20,896.73999,915.01001,894.929993,914.150024,1517300000,914.150024,905.20750425 +2002-11-21,914.150024,935.130005,914.150024,933.76001,2415100000,933.76001,924.29751575 +2002-11-22,933.76001,937.280029,928.409973,930.549988,1626800000,930.549988,932.5 +2002-11-25,930.549988,937.150024,923.309998,932.869995,1574000000,932.869995,930.97000125 +2002-11-26,932.869995,932.869995,912.099976,913.309998,1543600000,913.309998,922.787491 +2002-11-27,913.309998,940.409973,913.309998,938.869995,1350300000,938.869995,926.474991 +2002-11-29,938.869995,941.820007,935.580017,936.309998,643460000,936.309998,938.14500425 +2002-12-02,936.309998,954.280029,927.719971,934.530029,1612000000,934.530029,938.21000675 +2002-12-03,934.530029,934.530029,918.72998,920.75,1488400000,920.75,927.1350095 +2002-12-04,920.75,925.25,909.51001,917.580017,1588900000,917.580017,918.27250675 +2002-12-05,917.580017,921.48999,905.900024,906.549988,1250200000,906.549988,912.88000475 +2002-12-06,906.549988,915.47998,895.960022,912.22998,1241100000,912.22998,907.5549925 +2002-12-09,912.22998,912.22998,891.969971,892,1320800000,892,902.10748275 +2002-12-10,892,904.950012,892,904.450012,1286600000,904.450012,898.350006 +2002-12-11,904.450012,909.940002,896.47998,904.960022,1285100000,904.960022,903.957504 +2002-12-12,904.960022,908.369995,897,901.580017,1255300000,901.580017,902.9775085 +2002-12-13,901.580017,901.580017,888.47998,889.47998,1330800000,889.47998,895.2799985 +2002-12-16,889.47998,910.419983,889.47998,910.400024,1271600000,910.400024,899.94499175 +2002-12-17,910.400024,911.219971,901.73999,902.98999,1251800000,902.98999,906.58749375 +2002-12-18,902.98999,902.98999,887.820007,891.119995,1446200000,891.119995,896.2299955 +2002-12-19,890.02002,899.190002,880.320007,884.25,1385900000,884.25,888.44500725 +2002-12-20,884.25,897.789978,884.25,895.76001,1782730000,895.76001,890.512497 +2002-12-23,895.73999,902.429993,892.26001,897.380005,1112100000,897.380005,896.9524995 +2002-12-24,897.380005,897.380005,892.289978,892.469971,458310000,892.469971,894.87998975 +2002-12-26,892.469971,903.890015,887.47998,889.659973,721100000,889.659973,893.37498475 +2002-12-27,889.659973,890.460022,873.619995,875.400024,758400000,875.400024,882.2850035 +2002-12-30,875.400024,882.099976,870.22998,879.390015,1057800000,879.390015,876.77999875 +2002-12-31,879.390015,881.929993,869.450012,879.820007,1088500000,879.820007,877.64750675 +2003-01-02,879.820007,909.030029,879.820007,909.030029,1229200000,909.030029,894.425018 +2003-01-03,909.030029,911.25,903.070007,908.590027,1130800000,908.590027,907.98501575 +2003-01-06,908.590027,931.77002,908.590027,929.01001,1435900000,929.01001,919.490021 +2003-01-07,929.01001,930.809998,919.929993,922.929993,1545200000,922.929993,925.6699985 +2003-01-08,922.929993,922.929993,908.320007,909.929993,1467600000,909.929993,916.0274965 +2003-01-09,909.929993,928.309998,909.929993,927.570007,1560300000,927.570007,918.93499775 +2003-01-10,927.580017,932.890015,917.659973,927.570007,1485400000,927.570007,926.425003 +2003-01-13,927.570007,935.049988,922.049988,926.26001,1396300000,926.26001,927.73249825 +2003-01-14,926.26001,931.659973,921.719971,931.659973,1379400000,931.659973,927.82498175 +2003-01-15,931.659973,932.590027,916.700012,918.219971,1432100000,918.219971,924.79249575 +2003-01-16,918.219971,926.030029,911.97998,914.599976,1534600000,914.599976,917.707489 +2003-01-17,914.599976,914.599976,899.02002,901.780029,1358200000,901.780029,907.50000025 +2003-01-21,901.780029,906,887.619995,887.619995,1335200000,887.619995,895.75500475 +2003-01-22,887.619995,889.73999,877.640015,878.359985,1560800000,878.359985,883.33999625 +2003-01-23,878.359985,890.25,876.890015,887.340027,1744550000,887.340027,883.21000675 +2003-01-24,887.340027,887.340027,859.710022,861.400024,1574800000,861.400024,873.947525 +2003-01-27,861.400024,863.950012,844.25,847.47998,1435900000,847.47998,854.270004 +2003-01-28,847.47998,860.76001,847.47998,858.539978,1459100000,858.539978,853.564987 +2003-01-29,858.539978,868.719971,845.859985,864.359985,1595400000,864.359985,859.36997975 +2003-01-30,864.359985,865.47998,843.73999,844.609985,1510300000,844.609985,854.547485 +2003-01-31,844.609985,858.330017,840.340027,855.700012,1578530000,855.700012,849.74501025 +2003-02-03,855.700012,864.640015,855.700012,860.320007,1258500000,860.320007,859.0900115 +2003-02-04,860.320007,860.320007,840.190002,848.200012,1451600000,848.200012,852.257507 +2003-02-05,848.200012,861.630005,842.109985,843.590027,1450800000,843.590027,848.88250725 +2003-02-06,843.590027,844.22998,833.25,838.150024,1430900000,838.150024,839.80500775 +2003-02-07,838.150024,845.72998,826.700012,829.690002,1276800000,829.690002,835.0675045 +2003-02-10,829.690002,837.159973,823.530029,835.969971,1238200000,835.969971,831.58749375 +2003-02-11,835.969971,843.02002,825.090027,829.200012,1307000000,829.200012,833.3200075 +2003-02-12,829.200012,832.119995,818.48999,818.679993,1260500000,818.679993,824.6224975 +2003-02-13,818.679993,821.25,806.289978,817.369995,1489300000,817.369995,815.8974915 +2003-02-14,817.369995,834.890015,815.030029,834.890015,1404600000,834.890015,825.5450135 +2003-02-18,834.890015,852.869995,834.890015,851.169983,1250800000,851.169983,843.455002 +2003-02-19,851.169983,851.169983,838.789978,845.130005,1075600000,845.130005,846.56498725 +2003-02-20,845.130005,849.369995,836.559998,837.099976,1194100000,837.099976,842.0399935 +2003-02-21,837.099976,852.280029,831.47998,848.169983,1398200000,848.169983,842.257492 +2003-02-24,848.169983,848.169983,832.159973,832.580017,1229200000,832.580017,840.269989 +2003-02-25,832.580017,839.549988,818.539978,838.570007,1483700000,838.570007,832.3099975 +2003-02-26,838.570007,840.099976,826.679993,827.549988,1374400000,827.549988,833.224991 +2003-02-27,827.549988,842.190002,827.549988,837.280029,1287800000,837.280029,833.64250175 +2003-02-28,837.280029,847,837.280029,841.150024,1373300000,841.150024,840.6775205 +2003-03-03,841.150024,852.340027,832.73999,834.809998,1208900000,834.809998,840.26000975 +2003-03-04,834.809998,835.429993,821.960022,821.98999,1256600000,821.98999,828.54750075 +2003-03-05,821.98999,829.869995,819,829.849976,1332700000,829.849976,825.17749025 +2003-03-06,829.849976,829.849976,819.849976,822.099976,1299200000,822.099976,825.412476 +2003-03-07,822.099976,829.549988,811.22998,828.890015,1368500000,828.890015,822.94248975 +2003-03-10,828.890015,828.890015,806.570007,807.47998,1255000000,807.47998,817.95750425 +2003-03-11,807.47998,814.25,800.299988,800.72998,1427700000,800.72998,805.689987 +2003-03-12,800.72998,804.190002,788.900024,804.190002,1620000000,804.190002,799.502502 +2003-03-13,804.190002,832.02002,804.190002,831.900024,1816300000,831.900024,818.075012 +2003-03-14,831.890015,841.390015,828.26001,833.27002,1541900000,833.27002,833.702515 +2003-03-17,833.27002,862.789978,827.169983,862.789978,1700420000,862.789978,846.50498975 +2003-03-18,862.789978,866.940002,857.359985,866.450012,1555100000,866.450012,863.38499425 +2003-03-19,866.450012,874.98999,861.210022,874.02002,1473400000,874.02002,869.167511 +2003-03-20,874.02002,879.599976,859.01001,875.669983,1439100000,875.669983,872.07499725 +2003-03-21,875.840027,895.900024,875.840027,895.789978,1883710000,895.789978,885.842514 +2003-03-24,895.789978,895.789978,862.02002,864.22998,1293000000,864.22998,879.457489 +2003-03-25,864.22998,879.869995,862.590027,874.73999,1333400000,874.73999,870.357498 +2003-03-26,874.73999,875.799988,866.469971,869.950012,1319700000,869.950012,871.73999025 +2003-03-27,869.950012,874.150024,858.090027,868.52002,1232900000,868.52002,867.67752075 +2003-03-28,868.52002,869.880005,860.830017,863.5,1227000000,863.5,865.6825105 +2003-03-31,863.5,863.5,843.679993,848.179993,1495500000,848.179993,854.7149965 +2003-04-01,848.179993,861.280029,847.849976,858.47998,1461600000,858.47998,853.9474945 +2003-04-02,858.47998,884.570007,858.47998,880.900024,1589800000,880.900024,870.60749775 +2003-04-03,880.900024,885.890015,876.119995,876.450012,1339500000,876.450012,879.8400115 +2003-04-04,876.450012,882.72998,874.22998,878.849976,1241200000,878.849976,878.064987 +2003-04-07,878.849976,904.890015,878.849976,879.929993,1494000000,879.929993,885.62999 +2003-04-08,879.929993,883.109985,874.679993,878.289978,1235400000,878.289978,879.00248725 +2003-04-09,878.289978,887.349976,865.719971,865.98999,1293700000,865.98999,874.33747875 +2003-04-10,865.98999,871.780029,862.76001,871.580017,1275300000,871.580017,868.0275115 +2003-04-11,871.580017,883.340027,865.919983,868.299988,1141600000,868.299988,872.28500375 +2003-04-14,868.299988,885.26001,868.299988,885.22998,1131000000,885.22998,876.7724915 +2003-04-15,885.22998,891.27002,881.849976,890.809998,1460200000,890.809998,887.2899935 +2003-04-16,890.809998,896.77002,877.929993,879.909973,1587600000,879.909973,886.354996 +2003-04-17,879.909973,893.830017,879.200012,893.580017,1430600000,893.580017,886.63000475 +2003-04-21,893.580017,898.01001,888.169983,892.01001,1118700000,892.01001,892.942505 +2003-04-22,892.01001,911.73999,886.700012,911.369995,1631200000,911.369995,900.45500175 +2003-04-23,911.369995,919.73999,909.890015,919.02002,1667200000,919.02002,915.005005 +2003-04-24,919.02002,919.02002,906.690002,911.429993,1648100000,911.429993,914.04000875 +2003-04-25,911.429993,911.429993,897.52002,898.809998,1335800000,898.809998,904.797501 +2003-04-28,898.809998,918.150024,898.809998,914.840027,1273000000,914.840027,907.65251175 +2003-04-29,914.840027,924.23999,911.099976,917.840027,1525600000,917.840027,917.005005 +2003-04-30,917.840027,922.01001,911.700012,916.919983,1788510000,916.919983,917.117508 +2003-05-01,916.919983,919.679993,902.830017,916.299988,1397500000,916.299988,913.93249525 +2003-05-02,916.299988,930.559998,912.349976,930.080017,1554300000,930.080017,922.32249475 +2003-05-05,930.080017,933.880005,924.549988,926.549988,1446300000,926.549988,928.7649995 +2003-05-06,926.549988,939.609985,926.380005,934.390015,1649600000,934.390015,931.73249825 +2003-05-07,934.390015,937.219971,926.409973,929.619995,1531900000,929.619995,931.9099885 +2003-05-08,929.619995,929.619995,919.719971,920.27002,1379600000,920.27002,924.80749525 +2003-05-09,920.27002,933.77002,920.27002,933.409973,1326100000,933.409973,926.93000825 +2003-05-12,933.409973,946.840027,929.299988,945.109985,1378800000,945.109985,938.66499325 +2003-05-13,945.109985,947.51001,938.909973,942.299988,1418100000,942.299988,943.457489 +2003-05-14,942.299988,947.289978,935.23999,939.280029,1401800000,939.280029,941.02749625 +2003-05-15,939.280029,948.22998,938.789978,946.669983,1508700000,946.669983,943.2424925 +2003-05-16,946.669983,948.650024,938.599976,944.299988,1505500000,944.299988,944.55499275 +2003-05-19,944.299988,944.299988,920.22998,920.77002,1375700000,920.77002,932.399994 +2003-05-20,920.77002,925.340027,912.049988,919.72998,1505300000,919.72998,919.47250375 +2003-05-21,919.72998,923.849976,914.909973,923.419983,1457800000,923.419983,920.477478 +2003-05-22,923.419983,935.299988,922.539978,931.869995,1448500000,931.869995,928.282486 +2003-05-23,931.869995,935.200012,927.419983,933.219971,1201000000,933.219971,931.92749025 +2003-05-27,933.219971,952.76001,927.330017,951.47998,1532000000,951.47998,941.1974945 +2003-05-28,951.47998,959.390015,950.119995,953.219971,1559000000,953.219971,953.55249025 +2003-05-29,953.219971,962.080017,946.22998,949.640015,1685800000,949.640015,952.79249575 +2003-05-30,949.640015,965.380005,949.640015,963.590027,1688800000,963.590027,957.0625155 +2003-06-02,963.590027,979.109985,963.590027,967,1662500000,967,968.32250975 +2003-06-03,967,973.02002,964.469971,971.559998,1450200000,971.559998,969.01249725 +2003-06-04,971.559998,987.849976,970.719971,986.23999,1618700000,986.23999,979.09248375 +2003-06-05,986.23999,990.140015,978.130005,990.140015,1693100000,990.140015,986.16250625 +2003-06-06,990.140015,1007.690002,986.01001,987.76001,1837200000,987.76001,992.90000925 +2003-06-09,987.76001,987.76001,972.590027,975.929993,1307000000,975.929993,981.01001 +2003-06-10,975.929993,984.840027,975.929993,984.840027,1275400000,984.840027,980.38501 +2003-06-11,984.840027,997.47998,981.609985,997.47998,1520000000,997.47998,990.352493 +2003-06-12,997.47998,1002.73999,991.27002,998.51001,1553100000,998.51001,997.5 +2003-06-13,998.51001,1000.919983,984.27002,988.609985,1271600000,988.609985,993.0774995 +2003-06-16,988.609985,1010.859985,988.609985,1010.73999,1345900000,1010.73999,999.70498625 +2003-06-17,1010.73999,1015.330017,1007.039978,1011.659973,1479700000,1011.659973,1011.1924895 +2003-06-18,1011.659973,1015.119995,1004.609985,1010.090027,1488900000,1010.090027,1010.369995 +2003-06-19,1010.090027,1011.219971,993.080017,994.700012,1530100000,994.700012,1002.27250675 +2003-06-20,994.700012,1002.090027,993.359985,995.690002,1698000000,995.690002,996.4600065 +2003-06-23,995.690002,995.690002,977.400024,981.640015,1398100000,981.640015,987.60501075 +2003-06-24,981.640015,987.840027,979.080017,983.450012,1388300000,983.450012,983.00251775 +2003-06-25,983.450012,991.640015,974.859985,975.320007,1459200000,975.320007,981.31750475 +2003-06-26,975.320007,986.530029,973.799988,985.820007,1387400000,985.820007,980.36750775 +2003-06-27,985.820007,988.880005,974.289978,976.219971,1267800000,976.219971,981.30249025 +2003-06-30,976.219971,983.609985,973.599976,974.5,1587200000,974.5,976.982483 +2003-07-01,974.5,983.26001,962.099976,982.320007,1460200000,982.320007,975.54499825 +2003-07-02,982.320007,993.780029,982.320007,993.75,1519300000,993.75,988.04251075 +2003-07-03,993.75,995,983.340027,985.700012,775900000,985.700012,989.44750975 +2003-07-07,985.700012,1005.559998,985.700012,1004.419983,1429100000,1004.419983,995.34500125 +2003-07-08,1004.419983,1008.919983,998.72998,1007.840027,1565700000,1007.840027,1004.97749325 +2003-07-09,1007.840027,1010.429993,998.169983,1002.210022,1618000000,1002.210022,1004.66250625 +2003-07-10,1002.210022,1002.210022,983.630005,988.700012,1465700000,988.700012,994.18751525 +2003-07-11,988.700012,1000.859985,988.700012,998.140015,1212700000,998.140015,994.100006 +2003-07-14,998.140015,1015.409973,998.140015,1003.859985,1448900000,1003.859985,1003.887497 +2003-07-15,1003.859985,1009.609985,996.669983,1000.419983,1518600000,1000.419983,1002.639984 +2003-07-16,1000.419983,1003.469971,989.299988,994.090027,1662000000,994.090027,996.81999225 +2003-07-17,994,994,978.599976,981.72998,1661400000,981.72998,987.082489 +2003-07-18,981.72998,994.25,981.710022,993.320007,1365200000,993.320007,987.75250225 +2003-07-21,993.320007,993.320007,975.630005,978.799988,1254200000,978.799988,985.26750175 +2003-07-22,978.799988,990.289978,976.080017,988.109985,1439700000,988.109985,983.319992 +2003-07-23,988.109985,989.859985,979.789978,988.609985,1362700000,988.609985,986.59248325 +2003-07-24,988.609985,998.890015,981.070007,981.599976,1559000000,981.599976,987.54249575 +2003-07-25,981.599976,998.710022,977.48999,998.679993,1397500000,998.679993,989.11999525 +2003-07-28,998.679993,1000.679993,993.590027,996.52002,1328600000,996.52002,997.36750825 +2003-07-29,996.52002,998.640015,984.150024,989.280029,1508900000,989.280029,992.147522 +2003-07-30,989.280029,992.619995,985.960022,987.48999,1391900000,987.48999,988.837509 +2003-07-31,987.48999,1004.590027,987.48999,990.309998,1608000000,990.309998,992.47000125 +2003-08-01,990.309998,990.309998,978.859985,980.150024,1390600000,980.150024,984.90750125 +2003-08-04,980.150024,985.75,966.789978,982.820007,1318700000,982.820007,978.87750225 +2003-08-05,982.820007,982.820007,964.969971,965.460022,1351700000,965.460022,974.01750175 +2003-08-06,965.460022,975.73999,960.840027,967.080017,1491000000,967.080017,967.280014 +2003-08-07,967.080017,974.890015,963.820007,974.119995,1389300000,974.119995,969.9775085 +2003-08-08,974.119995,980.570007,973.830017,977.590027,1086600000,977.590027,976.5275115 +2003-08-11,977.590027,985.460022,974.210022,980.590027,1022200000,980.590027,979.4625245 +2003-08-12,980.590027,990.409973,979.900024,990.349976,1132300000,990.349976,985.3125 +2003-08-13,990.349976,992.5,980.849976,984.030029,1208800000,984.030029,986.93249525 +2003-08-14,984.030029,991.909973,980.359985,990.51001,1186800000,990.51001,986.70249925 +2003-08-15,990.51001,992.390015,987.099976,990.669983,636370000,990.669983,990.167496 +2003-08-18,990.669983,1000.349976,990.669983,999.73999,1127600000,999.73999,995.357483 +2003-08-19,999.73999,1003.299988,995.299988,1002.349976,1300600000,1002.349976,1000.1724855 +2003-08-20,1002.349976,1003.539978,996.619995,1000.299988,1210800000,1000.299988,1000.70248425 +2003-08-21,1000.299988,1009.530029,999.330017,1003.27002,1407100000,1003.27002,1003.1075135 +2003-08-22,1003.27002,1011.01001,992.619995,993.059998,1308900000,993.059998,999.99000575 +2003-08-25,993.059998,993.710022,987.909973,993.710022,971700000,993.710022,992.09750375 +2003-08-26,993.710022,997.929993,983.570007,996.72998,1178700000,996.72998,992.9850005 +2003-08-27,996.72998,998.049988,993.330017,996.789978,1051400000,996.789978,996.22499075 +2003-08-28,996.789978,1004.119995,991.419983,1002.840027,1165200000,1002.840027,998.79249575 +2003-08-29,1002.840027,1008.849976,999.52002,1008.01001,945100000,1008.01001,1004.80500825 +2003-09-02,1008.01001,1022.590027,1005.72998,1021.98999,1470500000,1021.98999,1014.58000175 +2003-09-03,1021.98999,1029.339966,1021.98999,1026.27002,1675600000,1026.27002,1024.8974915 +2003-09-04,1026.27002,1029.170044,1022.190002,1027.969971,1453900000,1027.969971,1026.40000925 +2003-09-05,1027.969971,1029.209961,1018.190002,1021.390015,1465200000,1021.390015,1024.18998725 +2003-09-08,1021.390015,1032.410034,1021.390015,1031.640015,1299300000,1031.640015,1026.70751975 +2003-09-09,1031.640015,1031.640015,1021.140015,1023.169983,1414800000,1023.169983,1026.897507 +2003-09-10,1023.169983,1023.169983,1009.73999,1010.919983,1582100000,1010.919983,1016.74998475 +2003-09-11,1010.919983,1020.880005,1010.919983,1016.419983,1335900000,1016.419983,1014.7849885 +2003-09-12,1016.419983,1019.650024,1007.710022,1018.630005,1236700000,1018.630005,1015.6025085 +2003-09-15,1018.630005,1019.789978,1013.590027,1014.809998,1151300000,1014.809998,1016.705002 +2003-09-16,1014.809998,1029.660034,1014.809998,1029.319946,1403200000,1029.319946,1022.149994 +2003-09-17,1029.319946,1031.339966,1024.530029,1025.969971,1338210000,1025.969971,1027.789978 +2003-09-18,1025.969971,1040.160034,1025.75,1039.579956,1498800000,1039.579956,1032.86499025 +2003-09-19,1039.579956,1040.290039,1031.890015,1036.300049,1518600000,1036.300049,1037.01501475 +2003-09-22,1036.300049,1036.300049,1018.299988,1022.820007,1278800000,1022.820007,1028.43002325 +2003-09-23,1022.820007,1030.119995,1021.539978,1029.030029,1301700000,1029.030029,1025.87750225 +2003-09-24,1029.030029,1029.829956,1008.929993,1009.380005,1556000000,1009.380005,1019.29249575 +2003-09-25,1009.380005,1015.969971,1003.26001,1003.27002,1530000000,1003.27002,1007.9700015 +2003-09-26,1003.27002,1003.450012,996.080017,996.849976,1472500000,996.849976,999.91250625 +2003-09-29,996.849976,1006.890015,995.309998,1006.580017,1366500000,1006.580017,1001.4075015 +2003-09-30,1006.580017,1006.580017,990.359985,995.969971,1590500000,995.969971,999.8724975 +2003-10-01,995.969971,1018.219971,995.969971,1018.219971,1566300000,1018.219971,1007.094971 +2003-10-02,1018.219971,1021.869995,1013.380005,1020.23999,1269300000,1020.23999,1018.42749025 +2003-10-03,1020.23999,1039.310059,1020.23999,1029.849976,1570500000,1029.849976,1027.41000375 +2003-10-06,1029.849976,1036.47998,1029.150024,1034.349976,1025800000,1034.349976,1032.457489 +2003-10-07,1034.349976,1039.25,1026.27002,1039.25,1279500000,1039.25,1034.779999 +2003-10-08,1039.25,1040.060059,1030.959961,1033.780029,1262500000,1033.780029,1036.01251225 +2003-10-09,1033.780029,1048.280029,1033.780029,1038.72998,1578700000,1038.72998,1038.64251675 +2003-10-10,1038.72998,1040.839966,1035.73999,1038.060059,1108100000,1038.060059,1038.34249875 +2003-10-13,1038.060059,1048.900024,1038.060059,1045.349976,1040500000,1045.349976,1042.5925295 +2003-10-14,1045.349976,1049.48999,1040.839966,1049.47998,1271900000,1049.47998,1046.289978 +2003-10-15,1049.47998,1053.790039,1043.150024,1046.76001,1521100000,1046.76001,1048.29501325 +2003-10-16,1046.76001,1052.939941,1044.040039,1050.069946,1417700000,1050.069946,1048.452484 +2003-10-17,1050.069946,1051.890015,1036.569946,1039.319946,1352000000,1039.319946,1044.46246325 +2003-10-20,1039.319946,1044.689941,1036.130005,1044.680054,1172600000,1044.680054,1041.2049865 +2003-10-21,1044.680054,1048.569946,1042.589966,1046.030029,1498000000,1046.030029,1045.46749875 +2003-10-22,1046.030029,1046.030029,1028.390015,1030.359985,1647200000,1030.359985,1037.7025145 +2003-10-23,1030.359985,1035.439941,1025.890015,1033.77002,1604300000,1033.77002,1031.36499025 +2003-10-24,1033.77002,1033.77002,1018.320007,1028.910034,1420300000,1028.910034,1028.69252025 +2003-10-27,1028.910034,1037.75,1028.910034,1031.130005,1371800000,1031.130005,1031.67501825 +2003-10-28,1031.130005,1046.790039,1031.130005,1046.790039,1629200000,1046.790039,1038.960022 +2003-10-29,1046.790039,1049.829956,1043.349976,1048.109985,1562600000,1048.109985,1047.019989 +2003-10-30,1048.109985,1052.810059,1043.819946,1046.939941,1629700000,1046.939941,1047.91998275 +2003-10-31,1046.939941,1053.089966,1046.939941,1050.709961,1498900000,1050.709961,1049.41995225 +2003-11-03,1050.709961,1061.439941,1050.709961,1059.02002,1378200000,1059.02002,1055.46997075 +2003-11-04,1059.02002,1059.02002,1051.699951,1053.25,1417600000,1053.25,1055.74749775 +2003-11-05,1053.25,1054.540039,1044.880005,1051.810059,1401800000,1051.810059,1051.12002575 +2003-11-06,1051.810059,1058.939941,1046.930054,1058.050049,1453900000,1058.050049,1053.93252575 +2003-11-07,1058.050049,1062.390015,1052.170044,1053.209961,1440500000,1053.209961,1056.45501725 +2003-11-10,1053.209961,1053.650024,1045.579956,1047.109985,1243600000,1047.109985,1049.8874815 +2003-11-11,1047.109985,1048.22998,1043.459961,1046.569946,1162500000,1046.569946,1046.342468 +2003-11-12,1046.569946,1059.099976,1046.569946,1058.530029,1349300000,1058.530029,1052.69247425 +2003-11-13,1058.560059,1059.619995,1052.959961,1058.410034,1383000000,1058.410034,1057.38751225 +2003-11-14,1058.410034,1063.650024,1048.109985,1050.349976,1356100000,1050.349976,1055.13000475 +2003-11-17,1050.349976,1050.349976,1035.280029,1043.630005,1374300000,1043.630005,1044.9024965 +2003-11-18,1043.630005,1048.77002,1034,1034.150024,1354300000,1034.150024,1040.13751225 +2003-11-19,1034.150024,1043.949951,1034.150024,1042.439941,1326200000,1042.439941,1038.672485 +2003-11-20,1042.439941,1046.47998,1033.420044,1033.650024,1326700000,1033.650024,1038.99749725 +2003-11-21,1033.650024,1037.569946,1031.199951,1035.280029,1273800000,1035.280029,1034.4249875 +2003-11-24,1035.280029,1052.079956,1035.280029,1052.079956,1302800000,1052.079956,1043.6799925 +2003-11-25,1052.079956,1058.050049,1049.310059,1053.890015,1333700000,1053.890015,1053.33251975 +2003-11-26,1053.890015,1058.449951,1048.280029,1058.449951,1097700000,1058.449951,1054.7674865 +2003-11-28,1058.449951,1060.630005,1056.77002,1058.199951,487220000,1058.199951,1058.51248175 +2003-12-01,1058.199951,1070.469971,1058.199951,1070.119995,1375000000,1070.119995,1064.247467 +2003-12-02,1070.119995,1071.219971,1065.219971,1066.619995,1383200000,1066.619995,1068.294983 +2003-12-03,1066.619995,1074.300049,1064.630005,1064.72998,1441700000,1064.72998,1067.57000725 +2003-12-04,1064.72998,1070.369995,1063.150024,1069.719971,1463100000,1069.719971,1066.9924925 +2003-12-05,1069.719971,1069.719971,1060.089966,1061.5,1265900000,1061.5,1065.257477 +2003-12-08,1061.5,1069.589966,1060.930054,1069.300049,1218900000,1069.300049,1065.33001725 +2003-12-09,1069.300049,1071.939941,1059.160034,1060.180054,1465500000,1060.180054,1065.1450195 +2003-12-10,1060.180054,1063.02002,1053.410034,1059.050049,1444000000,1059.050049,1058.91503925 +2003-12-11,1059.050049,1073.630005,1059.050049,1071.209961,1441100000,1071.209961,1065.735016 +2003-12-12,1071.209961,1074.76001,1067.640015,1074.140015,1223100000,1074.140015,1071.93750025 +2003-12-15,1074.140015,1082.790039,1068,1068.040039,1520800000,1068.040039,1073.24252325 +2003-12-16,1068.040039,1075.939941,1068.040039,1075.130005,1547900000,1075.130005,1071.787506 +2003-12-17,1075.130005,1076.540039,1071.140015,1076.47998,1441700000,1076.47998,1074.82250975 +2003-12-18,1076.47998,1089.5,1076.47998,1089.180054,1579900000,1089.180054,1082.9100035 +2003-12-19,1089.180054,1091.060059,1084.189941,1088.660034,1657300000,1088.660034,1088.272522 +2003-12-22,1088.660034,1092.939941,1086.140015,1092.939941,1251700000,1092.939941,1090.16998275 +2003-12-23,1092.939941,1096.949951,1091.72998,1096.02002,1145300000,1096.02002,1094.409973 +2003-12-24,1096.02002,1096.400024,1092.72998,1094.040039,518060000,1094.040039,1094.79751575 +2003-12-26,1094.040039,1098.469971,1094.040039,1095.890015,356070000,1095.890015,1095.610016 +2003-12-29,1095.890015,1109.47998,1095.890015,1109.47998,1058800000,1109.47998,1102.6849975 +2003-12-30,1109.47998,1109.75,1106.410034,1109.640015,1012600000,1109.640015,1108.82000725 +2003-12-31,1109.640015,1112.560059,1106.209961,1111.920044,1027500000,1111.920044,1110.08251975 +2004-01-02,1111.920044,1118.849976,1105.079956,1108.47998,1153200000,1108.47998,1111.082489 +2004-01-05,1108.47998,1122.219971,1108.47998,1122.219971,1578200000,1122.219971,1115.3499755 +2004-01-06,1122.219971,1124.459961,1118.439941,1123.670044,1494500000,1123.670044,1122.19747925 +2004-01-07,1123.670044,1126.329956,1116.449951,1126.329956,1704900000,1126.329956,1123.19497675 +2004-01-08,1126.329956,1131.920044,1124.910034,1131.920044,1868400000,1131.920044,1128.7700195 +2004-01-09,1131.920044,1131.920044,1120.900024,1121.859985,1720700000,1121.859985,1126.65002425 +2004-01-12,1121.859985,1127.849976,1120.900024,1127.22998,1510200000,1127.22998,1124.45999125 +2004-01-13,1127.22998,1129.069946,1115.189941,1121.219971,1595900000,1121.219971,1123.1774595 +2004-01-14,1121.219971,1130.75,1121.219971,1130.52002,1514600000,1130.52002,1125.9274905 +2004-01-15,1130.52002,1137.109985,1124.540039,1132.050049,1695000000,1132.050049,1131.05502325 +2004-01-16,1132.050049,1139.829956,1132.050049,1139.829956,1721100000,1139.829956,1135.9400025 +2004-01-20,1139.829956,1142.930054,1135.400024,1138.77002,1698200000,1138.77002,1139.2325135 +2004-01-21,1138.77002,1149.209961,1134.619995,1147.619995,1757600000,1147.619995,1142.55499275 +2004-01-22,1147.619995,1150.51001,1143.01001,1143.939941,1693700000,1143.939941,1146.269989 +2004-01-23,1143.939941,1150.310059,1136.849976,1141.550049,1561200000,1141.550049,1143.16250625 +2004-01-26,1141.550049,1155.380005,1141,1155.369995,1480600000,1155.369995,1148.32501225 +2004-01-27,1155.369995,1155.369995,1144.050049,1144.050049,1673100000,1144.050049,1149.710022 +2004-01-28,1144.050049,1149.140015,1126.5,1128.47998,1842000000,1128.47998,1137.042511 +2004-01-29,1128.47998,1134.390015,1122.380005,1134.109985,1921900000,1134.109985,1129.83999625 +2004-01-30,1134.109985,1134.170044,1127.72998,1131.130005,1635000000,1131.130005,1131.7850035 +2004-02-02,1131.130005,1142.449951,1127.869995,1135.26001,1599200000,1135.26001,1134.17749025 +2004-02-03,1135.26001,1137.439941,1131.329956,1136.030029,1476900000,1136.030029,1135.014984 +2004-02-04,1136.030029,1136.030029,1124.73999,1126.52002,1634800000,1126.52002,1130.830017 +2004-02-05,1126.52002,1131.170044,1124.439941,1128.589966,1566600000,1128.589966,1127.67999275 +2004-02-06,1128.589966,1142.790039,1128.390015,1142.76001,1477600000,1142.76001,1135.6325075 +2004-02-09,1142.76001,1144.459961,1139.209961,1139.810059,1303500000,1139.810059,1141.55999775 +2004-02-10,1139.810059,1147.02002,1138.699951,1145.540039,1403900000,1145.540039,1142.76751725 +2004-02-11,1145.540039,1158.890015,1142.329956,1157.76001,1699300000,1157.76001,1151.130005 +2004-02-12,1157.76001,1157.76001,1151.439941,1152.109985,1464300000,1152.109985,1154.7674865 +2004-02-13,1152.109985,1156.880005,1143.23999,1145.810059,1329200000,1145.810059,1149.51000975 +2004-02-17,1145.810059,1158.97998,1145.810059,1156.98999,1396500000,1156.98999,1151.897522 +2004-02-18,1156.98999,1157.400024,1149.540039,1151.819946,1382400000,1151.819946,1153.93749975 +2004-02-19,1151.819946,1158.569946,1146.849976,1147.060059,1562800000,1147.060059,1151.07498175 +2004-02-20,1147.060059,1149.810059,1139,1144.109985,1479600000,1144.109985,1144.99502575 +2004-02-23,1144.109985,1146.689941,1136.97998,1140.98999,1380400000,1140.98999,1142.192474 +2004-02-24,1140.98999,1144.540039,1134.430054,1139.089966,1543600000,1139.089966,1139.76251225 +2004-02-25,1139.089966,1145.23999,1138.959961,1143.670044,1360700000,1143.670044,1141.73999025 +2004-02-26,1143.670044,1147.22998,1138.619995,1144.910034,1383900000,1144.910034,1143.60751325 +2004-02-27,1145.800049,1151.680054,1141.800049,1144.939941,1540400000,1144.939941,1146.05502325 +2004-03-01,1144.939941,1157.449951,1144.939941,1155.969971,1497100000,1155.969971,1150.824951 +2004-03-02,1155.969971,1156.540039,1147.310059,1149.099976,1476000000,1149.099976,1152.23001125 +2004-03-03,1149.099976,1152.439941,1143.780029,1151.030029,1334500000,1151.030029,1149.08749375 +2004-03-04,1151.030029,1154.969971,1149.810059,1154.869995,1265800000,1154.869995,1152.6700135 +2004-03-05,1154.869995,1163.22998,1148.77002,1156.859985,1398200000,1156.859985,1155.932495 +2004-03-08,1156.859985,1159.939941,1146.969971,1147.199951,1254400000,1147.199951,1152.742462 +2004-03-09,1147.199951,1147.319946,1136.839966,1140.579956,1499400000,1140.579956,1142.98495475 +2004-03-10,1140.579956,1141.449951,1122.530029,1123.890015,1648400000,1123.890015,1132.11248775 +2004-03-11,1123.890015,1125.959961,1105.869995,1106.780029,1889900000,1106.780029,1115.625 +2004-03-12,1106.780029,1120.630005,1106.780029,1120.569946,1388500000,1120.569946,1113.69000225 +2004-03-15,1120.569946,1120.569946,1103.359985,1104.48999,1600600000,1104.48999,1112.24746675 +2004-03-16,1104.48999,1113.76001,1102.609985,1110.699951,1500700000,1110.699951,1107.889984 +2004-03-17,1110.699951,1125.76001,1110.699951,1123.75,1490100000,1123.75,1117.727478 +2004-03-18,1123.75,1125.5,1113.25,1122.319946,1369200000,1122.319946,1121.2049865 +2004-03-19,1122.319946,1122.719971,1109.689941,1109.780029,1457400000,1109.780029,1116.12747175 +2004-03-22,1109.780029,1109.780029,1089.540039,1095.400024,1452300000,1095.400024,1101.12503025 +2004-03-23,1095.400024,1101.52002,1091.569946,1093.949951,1458200000,1093.949951,1095.60998525 +2004-03-24,1093.949951,1098.319946,1087.160034,1091.329956,1527800000,1091.329956,1092.68997175 +2004-03-25,1091.329956,1110.380005,1091.329956,1109.189941,1471700000,1109.189941,1100.5574645 +2004-03-26,1109.189941,1115.27002,1106.130005,1108.060059,1319100000,1108.060059,1109.66250625 +2004-03-29,1108.060059,1124.369995,1108.060059,1122.469971,1405500000,1122.469971,1115.740021 +2004-03-30,1122.469971,1127.599976,1119.660034,1127,1332400000,1127,1124.18249525 +2004-03-31,1127,1130.829956,1121.459961,1126.209961,1560700000,1126.209961,1126.3749695 +2004-04-01,1126.209961,1135.670044,1126.199951,1132.170044,1560700000,1132.170044,1130.0625 +2004-04-02,1132.170044,1144.810059,1132.170044,1141.810059,1629200000,1141.810059,1137.7400515 +2004-04-05,1141.810059,1150.569946,1141.640015,1150.569946,1413700000,1150.569946,1146.1474915 +2004-04-06,1150.569946,1150.569946,1143.300049,1148.160034,1397700000,1148.160034,1148.14999375 +2004-04-07,1148.160034,1148.160034,1138.410034,1140.530029,1458800000,1140.530029,1143.81503275 +2004-04-08,1140.530029,1148.969971,1134.52002,1139.319946,1199800000,1139.319946,1140.8349915 +2004-04-12,1139.319946,1147.290039,1139.319946,1145.199951,1102400000,1145.199951,1142.7824705 +2004-04-13,1145.199951,1147.780029,1127.699951,1129.439941,1423200000,1129.439941,1137.529968 +2004-04-14,1129.439941,1132.52002,1122.150024,1128.170044,1547700000,1128.170044,1128.07000725 +2004-04-15,1128.170044,1134.079956,1120.75,1128.839966,1568700000,1128.839966,1127.9599915 +2004-04-16,1128.839966,1136.800049,1126.900024,1134.609985,1487800000,1134.609985,1131.787506 +2004-04-19,1134.560059,1136.180054,1129.839966,1135.819946,1194900000,1135.819946,1134.10000625 +2004-04-20,1135.819946,1139.26001,1118.089966,1118.150024,1508500000,1118.150024,1127.8299865 +2004-04-21,1118.150024,1125.719971,1116.030029,1124.089966,1738100000,1124.089966,1120.9974975 +2004-04-22,1124.089966,1142.77002,1121.949951,1139.930054,1826700000,1139.930054,1132.18499775 +2004-04-23,1139.930054,1141.920044,1134.810059,1140.599976,1396100000,1140.599976,1139.31503325 +2004-04-26,1140.599976,1145.079956,1132.910034,1135.530029,1290600000,1135.530029,1138.52999875 +2004-04-27,1135.530029,1146.560059,1135.530029,1138.109985,1518000000,1138.109985,1138.9325255 +2004-04-28,1138.109985,1138.109985,1121.699951,1122.410034,1855600000,1122.410034,1130.08248875 +2004-04-29,1122.410034,1128.800049,1108.040039,1113.890015,1859000000,1113.890015,1118.28503425 +2004-04-30,1113.890015,1119.26001,1107.22998,1107.300049,1634700000,1107.300049,1111.9200135 +2004-05-03,1107.300049,1118.719971,1107.300049,1117.48999,1571600000,1117.48999,1112.70251475 +2004-05-04,1117.48999,1127.73999,1112.890015,1119.550049,1662100000,1119.550049,1119.417511 +2004-05-05,1119.550049,1125.069946,1117.900024,1121.530029,1469000000,1121.530029,1121.012512 +2004-05-06,1121.530029,1121.530029,1106.300049,1113.98999,1509300000,1113.98999,1115.83752425 +2004-05-07,1113.98999,1117.300049,1098.630005,1098.699951,1653600000,1098.699951,1107.15499875 +2004-05-10,1098.699951,1098.699951,1079.630005,1087.119995,1918400000,1087.119995,1091.0374755 +2004-05-11,1087.119995,1095.689941,1087.119995,1095.449951,1533800000,1095.449951,1091.3449705 +2004-05-12,1095.449951,1097.550049,1076.319946,1097.280029,1697600000,1097.280029,1091.64999375 +2004-05-13,1097.280029,1102.77002,1091.76001,1096.439941,1411100000,1096.439941,1097.0625 +2004-05-14,1096.439941,1102.099976,1088.23999,1095.699951,1335900000,1095.699951,1095.6199645 +2004-05-17,1095.699951,1095.699951,1079.359985,1084.099976,1430100000,1084.099976,1088.71496575 +2004-05-18,1084.099976,1094.099976,1084.099976,1091.48999,1353000000,1091.48999,1088.4474795 +2004-05-19,1091.48999,1105.930054,1088.48999,1088.680054,1548600000,1088.680054,1093.647522 +2004-05-20,1088.680054,1092.619995,1085.430054,1089.189941,1211000000,1089.189941,1088.980011 +2004-05-21,1089.189941,1099.640015,1089.189941,1093.560059,1258600000,1093.560059,1092.894989 +2004-05-24,1093.560059,1101.280029,1091.77002,1095.410034,1227500000,1095.410034,1095.5050355 +2004-05-25,1095.410034,1113.800049,1090.73999,1113.050049,1545700000,1113.050049,1103.2500305 +2004-05-26,1113.050049,1116.709961,1109.910034,1114.939941,1369400000,1114.939941,1113.65249625 +2004-05-27,1114.939941,1123.949951,1114.859985,1121.280029,1447500000,1121.280029,1118.7574765 +2004-05-28,1121.280029,1122.689941,1118.099976,1120.680054,1172600000,1120.680054,1120.6875 +2004-06-01,1120.680054,1122.699951,1113.319946,1121.199951,1238000000,1121.199951,1119.4749755 +2004-06-02,1121.199951,1128.099976,1118.640015,1124.98999,1251700000,1124.98999,1123.232483 +2004-06-03,1124.98999,1125.310059,1116.569946,1116.640015,1232400000,1116.640015,1120.8775025 +2004-06-04,1116.640015,1129.170044,1116.640015,1122.5,1115300000,1122.5,1121.2375185 +2004-06-07,1122.5,1140.540039,1122.5,1140.420044,1211800000,1140.420044,1131.49002075 +2004-06-08,1140.420044,1142.180054,1135.449951,1142.180054,1190300000,1142.180054,1140.05752575 +2004-06-09,1142.180054,1142.180054,1131.170044,1131.329956,1276800000,1131.329956,1136.715027 +2004-06-10,1131.329956,1136.469971,1131.329956,1136.469971,1160600000,1136.469971,1133.8999635 +2004-06-14,1136.469971,1136.469971,1122.160034,1125.290039,1179400000,1125.290039,1130.09750375 +2004-06-15,1125.290039,1137.359985,1125.290039,1132.01001,1345900000,1132.01001,1129.98751825 +2004-06-16,1132.01001,1135.280029,1130.550049,1133.560059,1168400000,1133.560059,1132.85003675 +2004-06-17,1133.560059,1133.560059,1126.890015,1132.050049,1296700000,1132.050049,1131.5150455 +2004-06-18,1132.050049,1138.959961,1129.829956,1135.02002,1500600000,1135.02002,1133.9649965 +2004-06-21,1135.02002,1138.050049,1129.640015,1130.300049,1123900000,1130.300049,1133.25253325 +2004-06-22,1130.300049,1135.050049,1124.369995,1134.410034,1382300000,1134.410034,1131.03253175 +2004-06-23,1134.410034,1145.150024,1131.72998,1144.060059,1444200000,1144.060059,1138.83752425 +2004-06-24,1144.060059,1146.339966,1139.939941,1140.650024,1394900000,1140.650024,1142.7474975 +2004-06-25,1140.650024,1145.969971,1134.23999,1134.430054,1812900000,1134.430054,1138.82250975 +2004-06-28,1134.430054,1142.599976,1131.719971,1133.349976,1354600000,1133.349976,1135.52499425 +2004-06-29,1133.349976,1138.26001,1131.810059,1136.199951,1375000000,1136.199951,1134.904999 +2004-06-30,1136.199951,1144.199951,1133.619995,1140.839966,1473800000,1140.839966,1138.71496575 +2004-07-01,1140.839966,1140.839966,1123.060059,1128.939941,1495700000,1128.939941,1133.419983 +2004-07-02,1128.939941,1129.150024,1123.26001,1125.380005,1085000000,1125.380005,1126.682495 +2004-07-06,1125.380005,1125.380005,1113.209961,1116.209961,1283300000,1116.209961,1120.044983 +2004-07-07,1116.209961,1122.369995,1114.920044,1118.329956,1328600000,1118.329956,1117.957489 +2004-07-08,1118.329956,1119.119995,1108.719971,1109.109985,1401100000,1109.109985,1113.81997675 +2004-07-09,1109.109985,1115.569946,1109.109985,1112.810059,1186300000,1112.810059,1111.64999375 +2004-07-12,1112.810059,1116.109985,1106.709961,1114.349976,1114600000,1114.349976,1112.49499525 +2004-07-13,1114.349976,1116.300049,1112.98999,1115.140015,1199700000,1115.140015,1114.6950075 +2004-07-14,1115.140015,1119.599976,1107.829956,1111.469971,1462000000,1111.469971,1113.5099795 +2004-07-15,1111.469971,1114.630005,1106.670044,1106.689941,1408700000,1106.689941,1109.86499025 +2004-07-16,1106.689941,1112.170044,1101.069946,1101.390015,1450300000,1101.390015,1105.3299865 +2004-07-19,1101.390015,1105.52002,1096.550049,1100.900024,1319900000,1100.900024,1101.090027 +2004-07-20,1100.900024,1108.880005,1099.099976,1108.670044,1445800000,1108.670044,1104.38751225 +2004-07-21,1108.670044,1116.27002,1093.880005,1093.880005,1679500000,1093.880005,1103.1750185 +2004-07-22,1093.880005,1099.660034,1084.160034,1096.839966,1680800000,1096.839966,1093.63500975 +2004-07-23,1096.839966,1096.839966,1083.560059,1086.199951,1337500000,1086.199951,1090.8599855 +2004-07-26,1086.199951,1089.819946,1078.780029,1084.069946,1413400000,1084.069946,1084.717468 +2004-07-27,1084.069946,1096.650024,1084.069946,1094.829956,1610800000,1094.829956,1089.904968 +2004-07-28,1094.829956,1098.839966,1082.170044,1095.420044,1554300000,1095.420044,1092.8150025 +2004-07-29,1095.420044,1103.51001,1095.420044,1100.430054,1530100000,1100.430054,1098.695038 +2004-07-30,1100.430054,1103.72998,1096.959961,1101.719971,1298200000,1101.719971,1100.7099915 +2004-08-02,1101.719971,1108.599976,1097.339966,1106.619995,1276000000,1106.619995,1103.569977 +2004-08-03,1106.619995,1106.619995,1099.26001,1099.689941,1338300000,1099.689941,1103.04748525 +2004-08-04,1099.689941,1102.449951,1092.400024,1098.630005,1369200000,1098.630005,1098.29248025 +2004-08-05,1098.630005,1098.790039,1079.97998,1080.699951,1397400000,1080.699951,1089.52499375 +2004-08-06,1080.699951,1080.699951,1062.22998,1063.969971,1521000000,1063.969971,1071.89996325 +2004-08-09,1063.969971,1069.459961,1063.969971,1065.219971,1086000000,1065.219971,1065.6549685 +2004-08-10,1065.219971,1079.040039,1065.219971,1079.040039,1245600000,1079.040039,1072.130005 +2004-08-11,1079.040039,1079.040039,1065.920044,1075.790039,1410400000,1075.790039,1074.94754025 +2004-08-12,1075.790039,1075.790039,1062.819946,1063.22998,1405100000,1063.22998,1069.407501 +2004-08-13,1063.22998,1067.579956,1060.719971,1064.800049,1175100000,1064.800049,1064.082489 +2004-08-16,1064.800049,1080.660034,1064.800049,1079.339966,1206200000,1079.339966,1072.4000245 +2004-08-17,1079.339966,1086.780029,1079.339966,1081.709961,1267800000,1081.709961,1081.7924805 +2004-08-18,1081.709961,1095.170044,1078.930054,1095.170044,1282500000,1095.170044,1087.74502575 +2004-08-19,1095.170044,1095.170044,1086.280029,1091.22998,1249400000,1091.22998,1091.96252425 +2004-08-20,1091.22998,1100.26001,1089.569946,1098.349976,1199900000,1098.349976,1094.852478 +2004-08-23,1098.349976,1101.400024,1094.72998,1095.680054,1021900000,1095.680054,1097.5400085 +2004-08-24,1095.680054,1100.939941,1092.819946,1096.189941,1092500000,1096.189941,1096.4074705 +2004-08-25,1096.189941,1106.290039,1093.23999,1104.959961,1192200000,1104.959961,1100.16998275 +2004-08-26,1104.959961,1106.780029,1102.459961,1105.089966,1023600000,1105.089966,1104.82247925 +2004-08-27,1105.089966,1109.680054,1104.619995,1107.77002,845400000,1107.77002,1106.79000875 +2004-08-30,1107.77002,1107.77002,1099.150024,1099.150024,843100000,1099.150024,1103.460022 +2004-08-31,1099.150024,1104.23999,1094.719971,1104.23999,1138200000,1104.23999,1100.58749375 +2004-09-01,1104.23999,1109.23999,1099.180054,1105.910034,1142100000,1105.910034,1104.642517 +2004-09-02,1105.910034,1119.109985,1105.599976,1118.310059,1118400000,1118.310059,1112.2325135 +2004-09-03,1118.310059,1120.800049,1113.569946,1113.630005,924170000,1113.630005,1116.57751475 +2004-09-07,1113.630005,1124.079956,1113.630005,1121.300049,1214400000,1121.300049,1118.16000375 +2004-09-08,1121.300049,1123.050049,1116.27002,1116.27002,1246300000,1116.27002,1119.2225345 +2004-09-09,1116.27002,1121.300049,1113.619995,1118.380005,1371300000,1118.380005,1117.39251725 +2004-09-10,1118.380005,1125.26001,1114.390015,1123.920044,1261200000,1123.920044,1120.4875185 +2004-09-13,1123.920044,1129.780029,1123.349976,1125.819946,1299800000,1125.819946,1125.71749875 +2004-09-14,1125.819946,1129.459961,1124.719971,1128.329956,1204500000,1128.329956,1127.0824585 +2004-09-15,1128.329956,1128.329956,1119.819946,1120.369995,1256000000,1120.369995,1124.21246325 +2004-09-16,1120.369995,1126.060059,1120.369995,1123.5,1113900000,1123.5,1122.57501225 +2004-09-17,1123.5,1130.140015,1123.5,1128.550049,1422600000,1128.550049,1126.422516 +2004-09-20,1128.550049,1128.550049,1120.339966,1122.199951,1197600000,1122.199951,1124.91000375 +2004-09-21,1122.199951,1131.540039,1122.199951,1129.300049,1325000000,1129.300049,1126.3099975 +2004-09-22,1129.300049,1129.300049,1112.670044,1113.560059,1379900000,1113.560059,1121.20755025 +2004-09-23,1113.560059,1113.609985,1108.050049,1108.359985,1286300000,1108.359985,1110.8950195 +2004-09-24,1108.359985,1113.810059,1108.359985,1110.109985,1255400000,1110.109985,1110.1600035 +2004-09-27,1110.109985,1110.109985,1103.23999,1103.52002,1263500000,1103.52002,1106.744995 +2004-09-28,1103.52002,1111.77002,1101.290039,1110.060059,1396600000,1110.060059,1106.6600345 +2004-09-29,1110.060059,1114.800049,1107.420044,1114.800049,1402900000,1114.800049,1111.77005025 +2004-09-30,1114.800049,1116.310059,1109.680054,1114.579956,1748000000,1114.579956,1113.8425295 +2004-10-01,1114.579956,1131.640015,1114.579956,1131.5,1582200000,1131.5,1123.07498175 +2004-10-04,1131.5,1140.130005,1131.5,1135.170044,1534000000,1135.170044,1134.57501225 +2004-10-05,1135.170044,1137.869995,1132.030029,1134.47998,1418400000,1134.47998,1134.887512 +2004-10-06,1134.47998,1142.050049,1132.939941,1142.050049,1416700000,1142.050049,1137.88000475 +2004-10-07,1142.050049,1142.050049,1130.5,1130.650024,1447500000,1130.650024,1136.3125305 +2004-10-08,1130.650024,1132.920044,1120.189941,1122.140015,1291600000,1122.140015,1126.475006 +2004-10-11,1122.140015,1126.199951,1122.140015,1124.390015,943800000,1124.390015,1123.717499 +2004-10-12,1124.390015,1124.390015,1115.77002,1121.839966,1320100000,1121.839966,1121.597504 +2004-10-13,1121.839966,1127.01001,1109.630005,1113.650024,1546200000,1113.650024,1118.03250125 +2004-10-14,1113.650024,1114.959961,1102.060059,1103.290039,1489500000,1103.290039,1108.49002075 +2004-10-15,1103.290039,1113.170044,1102.140015,1108.199951,1645100000,1108.199951,1106.70001225 +2004-10-18,1108.199951,1114.459961,1103.329956,1114.02002,1373300000,1114.02002,1110.002472 +2004-10-19,1114.02002,1117.959961,1103.150024,1103.22998,1737500000,1103.22998,1109.58999625 +2004-10-20,1103.22998,1104.089966,1094.25,1103.660034,1685700000,1103.660034,1101.307495 +2004-10-21,1103.660034,1108.869995,1098.469971,1106.48999,1673000000,1106.48999,1104.3724975 +2004-10-22,1106.48999,1108.140015,1095.469971,1095.73999,1469600000,1095.73999,1101.4599915 +2004-10-25,1095.73999,1096.810059,1090.290039,1094.800049,1380500000,1094.800049,1094.41003425 +2004-10-26,1094.810059,1111.099976,1094.810059,1111.089966,1685400000,1111.089966,1102.952515 +2004-10-27,1111.089966,1126.290039,1107.430054,1125.400024,1741900000,1125.400024,1117.55252075 +2004-10-28,1125.339966,1130.670044,1120.599976,1127.439941,1628200000,1127.439941,1126.01248175 +2004-10-29,1127.439941,1131.400024,1124.619995,1130.199951,1500800000,1130.199951,1128.41497775 +2004-11-01,1130.199951,1133.410034,1127.599976,1130.51001,1395900000,1130.51001,1130.42999275 +2004-11-02,1130.51001,1140.47998,1128.119995,1130.560059,1659000000,1130.560059,1132.417511 +2004-11-03,1130.540039,1147.569946,1130.540039,1143.199951,1767500000,1143.199951,1137.96249375 +2004-11-04,1143.199951,1161.670044,1142.339966,1161.670044,1782700000,1161.670044,1152.22000125 +2004-11-05,1161.670044,1170.869995,1160.660034,1166.170044,1724400000,1166.170044,1164.84252925 +2004-11-08,1166.170044,1166.77002,1162.319946,1164.890015,1358700000,1164.890015,1165.03750625 +2004-11-09,1164.890015,1168.959961,1162.47998,1164.079956,1450800000,1164.079956,1165.102478 +2004-11-10,1164.079956,1169.25,1162.51001,1162.910034,1504300000,1162.910034,1164.6875 +2004-11-11,1162.910034,1174.800049,1162.910034,1173.47998,1393000000,1173.47998,1168.52502425 +2004-11-12,1173.47998,1184.170044,1171.430054,1184.170044,1531600000,1184.170044,1178.3125305 +2004-11-15,1184.170044,1184.47998,1179.849976,1183.810059,1453300000,1183.810059,1183.07751475 +2004-11-16,1183.810059,1183.810059,1175.319946,1175.430054,1364400000,1175.430054,1179.5925295 +2004-11-17,1175.430054,1188.459961,1175.430054,1181.939941,1684200000,1181.939941,1180.3150025 +2004-11-18,1181.939941,1184.900024,1180.150024,1183.550049,1456700000,1183.550049,1182.6350095 +2004-11-19,1183.550049,1184,1169.189941,1170.339966,1526600000,1170.339966,1176.769989 +2004-11-22,1170.339966,1178.180054,1167.890015,1177.23999,1392700000,1177.23999,1173.41250625 +2004-11-23,1177.23999,1179.52002,1171.410034,1176.939941,1428300000,1176.939941,1176.27749625 +2004-11-24,1176.939941,1182.459961,1176.939941,1181.76001,1149600000,1181.76001,1179.52496325 +2004-11-26,1181.76001,1186.619995,1181.079956,1182.650024,504580000,1182.650024,1183.02749625 +2004-11-29,1182.650024,1186.939941,1172.369995,1178.569946,1378500000,1178.569946,1180.1324765 +2004-11-30,1178.569946,1178.660034,1173.810059,1173.819946,1553500000,1173.819946,1176.21499625 +2004-12-01,1173.780029,1191.369995,1173.780029,1191.369995,1772800000,1191.369995,1182.575012 +2004-12-02,1191.369995,1194.800049,1186.719971,1190.329956,1774900000,1190.329956,1190.80499275 +2004-12-03,1190.329956,1197.459961,1187.709961,1191.170044,1566700000,1191.170044,1191.6674805 +2004-12-06,1191.170044,1192.410034,1185.180054,1190.25,1354400000,1190.25,1189.752533 +2004-12-07,1190.25,1192.170044,1177.069946,1177.069946,1533900000,1177.069946,1184.139984 +2004-12-08,1177.069946,1184.050049,1177.069946,1182.810059,1525200000,1182.810059,1180.25 +2004-12-09,1182.810059,1190.51001,1173.790039,1189.23999,1624700000,1189.23999,1184.0875245 +2004-12-10,1189.23999,1191.449951,1185.23999,1188,1443700000,1188,1188.48248275 +2004-12-13,1188,1198.73999,1188,1198.680054,1436100000,1198.680054,1193.355011 +2004-12-14,1198.680054,1205.290039,1197.839966,1203.380005,1544400000,1203.380005,1201.297516 +2004-12-15,1203.380005,1206.609985,1199.439941,1205.719971,1695800000,1205.719971,1203.7874755 +2004-12-16,1205.719971,1207.969971,1198.410034,1203.209961,1793900000,1203.209961,1203.82748425 +2004-12-17,1203.209961,1203.209961,1193.48999,1194.199951,2335000000,1194.199951,1198.52746575 +2004-12-20,1194.199951,1203.430054,1193.359985,1194.650024,1422800000,1194.650024,1196.4100035 +2004-12-21,1194.650024,1205.930054,1194.650024,1205.449951,1483700000,1205.449951,1200.17001325 +2004-12-22,1205.449951,1211.420044,1203.849976,1209.569946,1390800000,1209.569946,1207.57247925 +2004-12-23,1209.569946,1213.660034,1208.709961,1210.130005,956100000,1210.130005,1210.5174865 +2004-12-27,1210.130005,1214.130005,1204.920044,1204.920044,922000000,1204.920044,1208.5250245 +2004-12-28,1204.920044,1213.540039,1204.920044,1213.540039,983000000,1213.540039,1209.2300415 +2004-12-29,1213.540039,1213.849976,1210.949951,1213.449951,925900000,1213.449951,1212.94747925 +2004-12-30,1213.449951,1216.469971,1213.410034,1213.550049,829800000,1213.550049,1214.22000125 +2004-12-31,1213.550049,1217.329956,1211.650024,1211.920044,786900000,1211.920044,1213.61251825 +2005-01-03,1211.920044,1217.800049,1200.319946,1202.079956,1510800000,1202.079956,1208.02999875 +2005-01-04,1202.079956,1205.839966,1185.390015,1188.050049,1721000000,1188.050049,1195.3399965 +2005-01-05,1188.050049,1192.72998,1183.719971,1183.73999,1738900000,1183.73999,1187.0599975 +2005-01-06,1183.73999,1191.630005,1183.27002,1187.890015,1569100000,1187.890015,1186.6325075 +2005-01-07,1187.890015,1192.199951,1182.160034,1186.189941,1477900000,1186.189941,1187.10998525 +2005-01-10,1186.189941,1194.780029,1184.800049,1190.25,1490400000,1190.25,1189.00500475 +2005-01-11,1190.25,1190.25,1180.430054,1182.98999,1488800000,1182.98999,1185.980011 +2005-01-12,1182.98999,1187.920044,1175.640015,1187.699951,1562100000,1187.699951,1183.5625 +2005-01-13,1187.699951,1187.699951,1175.810059,1177.449951,1510300000,1177.449951,1182.164978 +2005-01-14,1177.449951,1185.209961,1177.449951,1184.52002,1335400000,1184.52002,1181.15747075 +2005-01-18,1184.52002,1195.97998,1180.099976,1195.97998,1596800000,1195.97998,1189.144989 +2005-01-19,1195.97998,1195.97998,1184.410034,1184.630005,1498700000,1184.630005,1190.24999975 +2005-01-20,1184.630005,1184.630005,1173.420044,1175.410034,1692000000,1175.410034,1179.522522 +2005-01-21,1175.410034,1179.449951,1167.819946,1167.869995,1643500000,1167.869995,1172.6374815 +2005-01-24,1167.869995,1173.030029,1163.75,1163.75,1494600000,1163.75,1167.100006 +2005-01-25,1163.75,1174.300049,1163.75,1168.410034,1610400000,1168.410034,1167.55252075 +2005-01-26,1168.410034,1175.959961,1168.410034,1174.069946,1635900000,1174.069946,1171.71249375 +2005-01-27,1174.069946,1177.5,1170.150024,1174.550049,1600600000,1174.550049,1174.06750475 +2005-01-28,1174.550049,1175.609985,1166.25,1171.359985,1641800000,1171.359985,1171.94250475 +2005-01-31,1171.359985,1182.069946,1171.359985,1181.27002,1679800000,1181.27002,1176.514984 +2005-02-01,1181.27002,1190.390015,1180.949951,1189.410034,1681980000,1189.410034,1185.505005 +2005-02-02,1189.410034,1195.25,1188.920044,1193.189941,1561740000,1193.189941,1191.69250475 +2005-02-03,1193.189941,1193.189941,1185.640015,1189.890015,1554460000,1189.890015,1190.477478 +2005-02-04,1189.890015,1203.469971,1189.670044,1203.030029,1648160000,1203.030029,1196.51501475 +2005-02-07,1203.030029,1204.150024,1199.27002,1201.719971,1347270000,1201.719971,1202.042511 +2005-02-08,1201.719971,1205.109985,1200.160034,1202.300049,1416170000,1202.300049,1202.32250975 +2005-02-09,1202.300049,1203.829956,1191.540039,1191.98999,1511040000,1191.98999,1197.4150085 +2005-02-10,1191.98999,1198.75,1191.540039,1197.01001,1491670000,1197.01001,1194.82250975 +2005-02-11,1197.01001,1208.380005,1193.280029,1205.300049,1562300000,1205.300049,1200.99252325 +2005-02-14,1205.300049,1206.930054,1203.589966,1206.140015,1290180000,1206.140015,1205.490021 +2005-02-15,1206.140015,1212.439941,1205.52002,1210.119995,1527080000,1210.119995,1208.55499275 +2005-02-16,1210.119995,1212.439941,1205.060059,1210.339966,1490100000,1210.339966,1209.48999025 +2005-02-17,1210.339966,1211.329956,1200.73999,1200.75,1580120000,1200.75,1205.789978 +2005-02-18,1200.75,1202.920044,1197.349976,1201.589966,1551200000,1201.589966,1200.6524965 +2005-02-22,1201.589966,1202.47998,1184.160034,1184.160034,1744940000,1184.160034,1193.0975035 +2005-02-23,1184.160034,1193.52002,1184.160034,1190.800049,1501090000,1190.800049,1188.16003425 +2005-02-24,1190.800049,1200.420044,1187.800049,1200.199951,1518750000,1200.199951,1194.80502325 +2005-02-25,1200.199951,1212.150024,1199.609985,1211.369995,1523680000,1211.369995,1205.83248875 +2005-02-28,1211.369995,1211.369995,1198.130005,1203.599976,1795480000,1203.599976,1206.11749275 +2005-03-01,1203.599976,1212.25,1203.599976,1210.410034,1708060000,1210.410034,1207.4649965 +2005-03-02,1210.410034,1215.790039,1204.219971,1210.079956,1568540000,1210.079956,1210.125 +2005-03-03,1210.079956,1215.719971,1204.449951,1210.469971,1616240000,1210.469971,1210.17996225 +2005-03-04,1210.469971,1224.76001,1210.469971,1222.119995,1636820000,1222.119995,1216.95498675 +2005-03-07,1222.119995,1229.109985,1222.119995,1225.310059,1488830000,1225.310059,1224.6650085 +2005-03-08,1225.310059,1225.689941,1218.569946,1219.430054,1523090000,1219.430054,1222.25 +2005-03-09,1219.430054,1219.430054,1206.660034,1207.01001,1704970000,1207.01001,1213.132538 +2005-03-10,1207.01001,1211.22998,1201.410034,1209.25,1604020000,1209.25,1207.225006 +2005-03-11,1209.25,1213.040039,1198.150024,1200.079956,1449820000,1200.079956,1205.13000475 +2005-03-14,1200.079956,1206.829956,1199.51001,1206.829956,1437430000,1206.829956,1203.3124695 +2005-03-15,1206.829956,1210.540039,1197.75,1197.75,1513530000,1197.75,1203.21749875 +2005-03-16,1197.75,1197.75,1185.609985,1188.069946,1653190000,1188.069946,1192.29498275 +2005-03-17,1188.069946,1193.280029,1186.339966,1190.209961,1581930000,1190.209961,1189.4749755 +2005-03-18,1190.209961,1191.97998,1182.780029,1189.650024,2344370000,1189.650024,1188.6549985 +2005-03-21,1189.650024,1189.650024,1178.819946,1183.780029,1819440000,1183.780029,1185.47500575 +2005-03-22,1183.780029,1189.589966,1171.630005,1171.709961,2114470000,1171.709961,1179.17749025 +2005-03-23,1171.709961,1176.26001,1168.699951,1172.530029,2246870000,1172.530029,1172.29998775 +2005-03-24,1172.530029,1180.109985,1171.420044,1171.420044,1721720000,1171.420044,1173.8700255 +2005-03-28,1171.420044,1179.910034,1171.420044,1174.280029,1746220000,1174.280029,1174.25753775 +2005-03-29,1174.280029,1179.390015,1163.689941,1165.359985,2223250000,1165.359985,1170.6799925 +2005-03-30,1165.359985,1181.540039,1165.359985,1181.410034,2097110000,1181.410034,1173.41751075 +2005-03-31,1181.410034,1184.530029,1179.48999,1180.589966,2214230000,1180.589966,1181.50500475 +2005-04-01,1180.589966,1189.800049,1169.910034,1172.920044,2168690000,1172.920044,1178.30502325 +2005-04-04,1172.790039,1178.609985,1167.719971,1176.119995,2079770000,1176.119995,1173.8099975 +2005-04-05,1176.119995,1183.560059,1176.119995,1181.390015,1870800000,1181.390015,1179.297516 +2005-04-06,1181.390015,1189.339966,1181.390015,1184.069946,1797400000,1184.069946,1184.0474855 +2005-04-07,1184.069946,1191.880005,1183.810059,1191.140015,1900620000,1191.140015,1187.72500625 +2005-04-08,1191.140015,1191.75,1181.130005,1181.199951,1661330000,1181.199951,1186.30499275 +2005-04-11,1181.199951,1184.069946,1178.689941,1181.209961,1525310000,1181.209961,1181.29244975 +2005-04-12,1181.209961,1190.170044,1170.849976,1187.76001,1979830000,1187.76001,1182.49749775 +2005-04-13,1187.76001,1187.76001,1171.400024,1173.790039,2049740000,1173.790039,1180.17752075 +2005-04-14,1173.790039,1174.670044,1161.699951,1162.050049,2355040000,1162.050049,1168.05252075 +2005-04-15,1162.050049,1162.050049,1141.920044,1142.619995,2689960000,1142.619995,1152.16003425 +2005-04-18,1142.619995,1148.920044,1139.800049,1145.97998,2180670000,1145.97998,1144.330017 +2005-04-19,1145.97998,1154.670044,1145.97998,1152.780029,2142700000,1152.780029,1149.85250825 +2005-04-20,1152.780029,1155.5,1136.150024,1137.5,2217050000,1137.5,1145.48251325 +2005-04-21,1137.5,1159.949951,1137.5,1159.949951,2308560000,1159.949951,1148.7249755 +2005-04-22,1159.949951,1159.949951,1142.949951,1152.119995,2045880000,1152.119995,1153.742462 +2005-04-25,1152.119995,1164.050049,1152.119995,1162.099976,1795030000,1162.099976,1157.59750375 +2005-04-26,1162.099976,1164.800049,1151.829956,1151.829956,1959740000,1151.829956,1157.63998425 +2005-04-27,1151.73999,1159.869995,1144.420044,1156.380005,2151520000,1156.380005,1153.1025085 +2005-04-28,1156.380005,1156.380005,1143.219971,1143.219971,2182270000,1143.219971,1149.799988 +2005-04-29,1143.219971,1156.969971,1139.189941,1156.849976,2362360000,1156.849976,1149.05746475 +2005-05-02,1156.849976,1162.869995,1154.709961,1162.160034,1980040000,1162.160034,1159.1474915 +2005-05-03,1162.160034,1166.890015,1156.709961,1161.170044,2167020000,1161.170044,1161.7325135 +2005-05-04,1161.170044,1176.01001,1161.170044,1175.650024,2306480000,1175.650024,1168.5000305 +2005-05-05,1175.650024,1178.619995,1166.77002,1172.630005,1997100000,1172.630005,1173.417511 +2005-05-06,1172.630005,1177.75,1170.5,1171.349976,1707200000,1171.349976,1173.05749525 +2005-05-09,1171.349976,1178.869995,1169.380005,1178.839966,1857020000,1178.839966,1174.6099855 +2005-05-10,1178.839966,1178.839966,1162.97998,1166.219971,1889660000,1166.219971,1171.71997075 +2005-05-11,1166.219971,1171.77002,1157.709961,1171.109985,1834970000,1171.109985,1166.70248425 +2005-05-12,1171.109985,1173.369995,1157.76001,1159.359985,1995290000,1159.359985,1165.39999375 +2005-05-13,1159.359985,1163.75,1146.180054,1154.050049,2188590000,1154.050049,1155.835022 +2005-05-16,1154.050049,1165.75,1153.640015,1165.689941,1856860000,1165.689941,1159.78250125 +2005-05-17,1165.689941,1174.349976,1159.859985,1173.800049,1887260000,1173.800049,1168.42498775 +2005-05-18,1173.800049,1187.900024,1173.800049,1185.560059,2266320000,1185.560059,1180.26504525 +2005-05-19,1185.560059,1191.089966,1184.48999,1191.079956,1775860000,1191.079956,1188.05499275 +2005-05-20,1191.079956,1191.219971,1185.189941,1189.280029,1631750000,1189.280029,1189.19247425 +2005-05-23,1189.280029,1197.439941,1188.76001,1193.859985,1681170000,1193.859985,1192.33499125 +2005-05-24,1193.859985,1195.290039,1189.869995,1194.069946,1681000000,1194.069946,1193.27249125 +2005-05-25,1194.069946,1194.069946,1185.959961,1190.01001,1742180000,1190.01001,1191.02746575 +2005-05-26,1190.01001,1198.949951,1190.01001,1197.619995,1654110000,1197.619995,1194.1474915 +2005-05-27,1197.619995,1199.560059,1195.280029,1198.780029,1381430000,1198.780029,1197.810028 +2005-05-31,1198.780029,1198.780029,1191.5,1191.5,1840680000,1191.5,1195.1400145 +2005-06-01,1191.5,1205.640015,1191.030029,1202.219971,1810100000,1202.219971,1197.59750375 +2005-06-02,1202.27002,1204.670044,1198.420044,1204.290039,1813790000,1204.290039,1202.41253675 +2005-06-03,1204.290039,1205.089966,1194.550049,1196.02002,1627520000,1196.02002,1199.9875185 +2005-06-06,1196.02002,1198.780029,1192.75,1197.51001,1547120000,1197.51001,1196.26501475 +2005-06-07,1197.51001,1208.849976,1197.26001,1197.26001,1851370000,1197.26001,1200.2200015 +2005-06-08,1197.26001,1201.969971,1193.329956,1194.670044,1715490000,1194.670044,1196.80749525 +2005-06-09,1194.670044,1201.859985,1191.089966,1200.930054,1824120000,1200.930054,1197.13751225 +2005-06-10,1200.930054,1202.790039,1192.640015,1198.109985,1664180000,1198.109985,1198.61752325 +2005-06-13,1198.109985,1206.030029,1194.51001,1200.819946,1661350000,1200.819946,1199.8674925 +2005-06-14,1200.819946,1207.530029,1200.180054,1203.910034,1698150000,1203.910034,1203.11001575 +2005-06-15,1203.910034,1208.079956,1198.660034,1206.579956,1840440000,1206.579956,1204.307495 +2005-06-16,1206.550049,1212.099976,1205.469971,1210.959961,1776040000,1210.959961,1208.76998925 +2005-06-17,1210.930054,1219.550049,1210.930054,1216.959961,2407370000,1216.959961,1214.5925295 +2005-06-20,1216.959961,1219.099976,1210.650024,1216.099976,1714530000,1216.099976,1215.70248425 +2005-06-21,1216.099976,1217.130005,1211.859985,1213.609985,1720700000,1213.609985,1214.67498775 +2005-06-22,1213.609985,1219.589966,1211.689941,1213.880005,1823250000,1213.880005,1214.69247425 +2005-06-23,1213.880005,1216.449951,1200.719971,1200.72998,2029920000,1200.72998,1207.94497675 +2005-06-24,1200.72998,1200.900024,1191.449951,1191.569946,2418800000,1191.569946,1196.16247525 +2005-06-27,1191.569946,1194.329956,1188.300049,1190.689941,1738620000,1190.689941,1191.222473 +2005-06-28,1190.689941,1202.540039,1190.689941,1201.569946,1772410000,1201.569946,1196.37246675 +2005-06-29,1201.569946,1204.069946,1198.699951,1199.849976,1769280000,1199.849976,1201.04745475 +2005-06-30,1199.849976,1203.27002,1190.51001,1191.329956,2109490000,1191.329956,1196.2399905 +2005-07-01,1191.329956,1197.890015,1191.329956,1194.439941,1593820000,1194.439941,1193.747467 +2005-07-05,1194.439941,1206.339966,1192.48999,1204.98999,1805820000,1204.98999,1199.56497175 +2005-07-06,1204.98999,1206.109985,1194.780029,1194.939941,1883470000,1194.939941,1200.20498625 +2005-07-07,1194.939941,1198.459961,1183.550049,1197.869995,1952440000,1197.869995,1193.7049865 +2005-07-08,1197.869995,1212.72998,1197.199951,1211.859985,1900810000,1211.859985,1204.91497775 +2005-07-11,1211.859985,1220.030029,1211.859985,1219.439941,1846300000,1219.439941,1215.797485 +2005-07-12,1219.439941,1225.540039,1216.599976,1222.209961,1932010000,1222.209961,1220.94747925 +2005-07-13,1222.209961,1224.459961,1219.640015,1223.290039,1812500000,1223.290039,1222.399994 +2005-07-14,1223.290039,1233.160034,1223.290039,1226.5,2048710000,1226.5,1226.560028 +2005-07-15,1226.5,1229.530029,1223.5,1227.920044,1716400000,1227.920044,1226.86251825 +2005-07-18,1227.920044,1227.920044,1221.130005,1221.130005,1582100000,1221.130005,1224.5250245 +2005-07-19,1221.130005,1230.339966,1221.130005,1229.349976,2041280000,1229.349976,1225.487488 +2005-07-20,1229.349976,1236.560059,1222.910034,1235.199951,2063340000,1235.199951,1231.005005 +2005-07-21,1235.199951,1235.829956,1224.699951,1227.040039,2129840000,1227.040039,1230.69247425 +2005-07-22,1227.040039,1234.189941,1226.150024,1233.680054,1766990000,1233.680054,1230.2650145 +2005-07-25,1233.680054,1238.359985,1228.150024,1229.030029,1717580000,1229.030029,1232.305023 +2005-07-26,1229.030029,1234.420044,1229.030029,1231.160034,1934180000,1231.160034,1230.910034 +2005-07-27,1231.160034,1237.640015,1230.150024,1236.790039,1945800000,1236.790039,1233.935028 +2005-07-28,1236.790039,1245.150024,1235.810059,1243.719971,2001680000,1243.719971,1240.36752325 +2005-07-29,1243.719971,1245.040039,1234.180054,1234.180054,1789600000,1234.180054,1239.2800295 +2005-08-01,1234.180054,1239.099976,1233.800049,1235.349976,1716870000,1235.349976,1235.60751375 +2005-08-02,1235.349976,1244.689941,1235.349976,1244.119995,2043120000,1244.119995,1239.877472 +2005-08-03,1244.119995,1245.859985,1240.569946,1245.040039,1999980000,1245.040039,1243.89749125 +2005-08-04,1245.040039,1245.040039,1235.150024,1235.859985,1981220000,1235.859985,1240.27252175 +2005-08-05,1235.859985,1235.859985,1225.619995,1226.420044,1930280000,1226.420044,1230.94000225 +2005-08-08,1226.420044,1232.280029,1222.670044,1223.130005,1804140000,1223.130005,1226.1250305 +2005-08-09,1223.130005,1234.109985,1223.130005,1231.380005,1897520000,1231.380005,1227.9375 +2005-08-10,1231.380005,1242.689941,1226.579956,1229.130005,2172320000,1229.130005,1232.44497675 +2005-08-11,1229.130005,1237.810059,1228.329956,1237.810059,1941560000,1237.810059,1233.27001975 +2005-08-12,1237.810059,1237.810059,1225.869995,1230.390015,1709300000,1230.390015,1232.970032 +2005-08-15,1230.400024,1236.23999,1226.199951,1233.869995,1562880000,1233.869995,1231.67749 +2005-08-16,1233.869995,1233.869995,1219.050049,1219.339966,1820410000,1219.339966,1226.53250125 +2005-08-17,1219.339966,1225.630005,1218.069946,1220.23999,1859150000,1220.23999,1220.81997675 +2005-08-18,1220.23999,1222.640015,1215.930054,1219.02002,1808170000,1219.02002,1219.45751975 +2005-08-19,1219.02002,1225.079956,1219.02002,1219.709961,1558790000,1219.709961,1220.70748925 +2005-08-22,1219.709961,1228.959961,1216.469971,1221.72998,1621330000,1221.72998,1221.71746825 +2005-08-23,1221.72998,1223.040039,1214.439941,1217.589966,1678620000,1217.589966,1219.1999815 +2005-08-24,1217.569946,1224.150024,1209.369995,1209.589966,1930800000,1209.589966,1215.16998275 +2005-08-25,1209.589966,1213.72998,1209.569946,1212.369995,1571110000,1212.369995,1211.31497175 +2005-08-26,1212.400024,1212.400024,1204.22998,1205.099976,1541090000,1205.099976,1208.532501 +2005-08-29,1205.099976,1214.280029,1201.530029,1212.280029,1599450000,1212.280029,1208.29751575 +2005-08-30,1212.280029,1212.280029,1201.069946,1208.410034,1916470000,1208.410034,1208.5100095 +2005-08-31,1208.410034,1220.359985,1204.400024,1220.329956,2365510000,1220.329956,1213.37499975 +2005-09-01,1220.329956,1227.290039,1216.180054,1221.589966,2229860000,1221.589966,1221.34750375 +2005-09-02,1221.589966,1224.449951,1217.75,1218.02002,1640160000,1218.02002,1220.45248425 +2005-09-06,1218.02002,1233.609985,1218.02002,1233.390015,1932090000,1233.390015,1225.76001 +2005-09-07,1233.390015,1237.060059,1230.930054,1236.359985,2067700000,1236.359985,1234.43502825 +2005-09-08,1236.359985,1236.359985,1229.51001,1231.670044,1955380000,1231.670044,1233.475006 +2005-09-09,1231.670044,1243.130005,1231.670044,1241.47998,1992560000,1241.47998,1236.98751825 +2005-09-12,1241.47998,1242.599976,1239.150024,1240.560059,1938050000,1240.560059,1240.94750975 +2005-09-13,1240.569946,1240.569946,1231.199951,1231.199951,2082360000,1231.199951,1235.8849485 +2005-09-14,1231.199951,1234.73999,1226.160034,1227.160034,1986750000,1227.160034,1229.81500225 +2005-09-15,1227.160034,1231.880005,1224.849976,1227.72998,2079340000,1227.72998,1227.90499875 +2005-09-16,1228.420044,1237.949951,1228.420044,1237.910034,3152470000,1237.910034,1233.17501825 +2005-09-19,1237.910034,1237.910034,1227.650024,1231.02002,2076540000,1231.02002,1233.622528 +2005-09-20,1231.02002,1236.48999,1220.069946,1221.339966,2319250000,1221.339966,1227.2299805 +2005-09-21,1221.339966,1221.52002,1209.890015,1210.199951,2548150000,1210.199951,1215.737488 +2005-09-22,1210.199951,1216.640015,1205.349976,1214.619995,2424720000,1214.619995,1211.70248425 +2005-09-23,1214.619995,1218.829956,1209.800049,1215.290039,1973020000,1215.290039,1214.63500975 +2005-09-26,1215.290039,1222.560059,1211.839966,1215.630005,2022220000,1215.630005,1216.33001725 +2005-09-27,1215.630005,1220.170044,1211.109985,1215.660034,1976270000,1215.660034,1215.642517 +2005-09-28,1215.660034,1220.97998,1212.719971,1216.890015,2106980000,1216.890015,1216.5625 +2005-09-29,1216.890015,1228.699951,1211.540039,1227.680054,2176120000,1227.680054,1221.20251475 +2005-09-30,1227.680054,1229.569946,1225.219971,1228.810059,2097520000,1228.810059,1227.8200075 +2005-10-03,1228.810059,1233.339966,1225.150024,1226.699951,2097490000,1226.699951,1228.5 +2005-10-04,1226.699951,1229.880005,1214.02002,1214.469971,2341420000,1214.469971,1221.26748675 +2005-10-05,1214.469971,1214.469971,1196.25,1196.390015,2546780000,1196.390015,1205.39498925 +2005-10-06,1196.390015,1202.140015,1181.920044,1191.48999,2792030000,1191.48999,1192.985016 +2005-10-07,1191.48999,1199.709961,1191.459961,1195.900024,2126080000,1195.900024,1194.639984 +2005-10-10,1195.900024,1196.52002,1186.119995,1187.329956,2195990000,1187.329956,1191.46749875 +2005-10-11,1187.329956,1193.099976,1183.160034,1184.869995,2299040000,1184.869995,1187.11499025 +2005-10-12,1184.869995,1190.02002,1173.650024,1177.680054,2491280000,1177.680054,1181.55502325 +2005-10-13,1177.680054,1179.560059,1168.199951,1176.839966,2351150000,1176.839966,1175.5700075 +2005-10-14,1176.839966,1187.130005,1175.439941,1186.569946,2188940000,1186.569946,1181.4949645 +2005-10-17,1186.569946,1191.209961,1184.47998,1190.099976,2054570000,1190.099976,1188.08996575 +2005-10-18,1190.099976,1190.099976,1178.130005,1178.140015,2197010000,1178.140015,1184.117493 +2005-10-19,1178.140015,1195.76001,1170.550049,1195.76001,2703590000,1195.76001,1185.052521 +2005-10-20,1195.76001,1197.300049,1173.300049,1177.800049,2617250000,1177.800049,1186.04003925 +2005-10-21,1177.800049,1186.459961,1174.920044,1179.589966,2470920000,1179.589966,1179.692505 +2005-10-24,1179.589966,1199.390015,1179.589966,1199.380005,2197790000,1199.380005,1189.487488 +2005-10-25,1199.380005,1201.300049,1189.290039,1196.540039,2312470000,1196.540039,1196.627533 +2005-10-26,1196.540039,1204.01001,1191.380005,1191.380005,2467750000,1191.380005,1195.82751475 +2005-10-27,1191.380005,1192.650024,1178.890015,1178.900024,2395370000,1178.900024,1185.455017 +2005-10-28,1178.900024,1198.410034,1178.900024,1198.410034,2379400000,1198.410034,1188.655029 +2005-10-31,1198.410034,1211.430054,1198.410034,1207.01001,2567470000,1207.01001,1203.815033 +2005-11-01,1207.01001,1207.339966,1201.660034,1202.76001,2457850000,1202.76001,1204.692505 +2005-11-02,1202.76001,1215.170044,1201.069946,1214.76001,2648090000,1214.76001,1208.4400025 +2005-11-03,1214.76001,1224.699951,1214.76001,1219.939941,2716630000,1219.939941,1218.539978 +2005-11-04,1219.939941,1222.52002,1214.449951,1220.140015,2050510000,1220.140015,1219.26248175 +2005-11-07,1220.140015,1224.180054,1217.290039,1222.810059,1987580000,1222.810059,1221.10504175 +2005-11-08,1222.810059,1222.810059,1216.079956,1218.589966,1965050000,1218.589966,1220.07251 +2005-11-09,1218.589966,1226.589966,1216.530029,1220.650024,2214460000,1220.650024,1220.58999625 +2005-11-10,1220.650024,1232.410034,1215.050049,1230.959961,2378460000,1230.959961,1224.767517 +2005-11-11,1230.959961,1235.699951,1230.719971,1234.719971,1773140000,1234.719971,1233.0249635 +2005-11-14,1234.719971,1237.199951,1231.780029,1233.76001,1899780000,1233.76001,1234.36499025 +2005-11-15,1233.76001,1237.939941,1226.410034,1229.01001,2359370000,1229.01001,1231.77999875 +2005-11-16,1229.01001,1232.23999,1227.180054,1231.209961,2121580000,1231.209961,1229.91000375 +2005-11-17,1231.209961,1242.959961,1231.209961,1242.800049,2298040000,1242.800049,1237.044983 +2005-11-18,1242.800049,1249.579956,1240.709961,1248.27002,2453290000,1248.27002,1245.3399965 +2005-11-21,1248.27002,1255.890015,1246.900024,1254.849976,2117350000,1254.849976,1251.47750875 +2005-11-22,1254.849976,1261.900024,1251.400024,1261.22998,2291420000,1261.22998,1257.345001 +2005-11-23,1261.22998,1270.640015,1259.51001,1265.609985,1985400000,1265.609985,1264.2474975 +2005-11-25,1265.609985,1268.780029,1265.540039,1268.25,724940000,1268.25,1267.04501325 +2005-11-28,1268.25,1268.439941,1257.170044,1257.459961,2016900000,1257.459961,1262.8299865 +2005-11-29,1257.459961,1266.180054,1257.459961,1257.47998,2268340000,1257.47998,1259.644989 +2005-11-30,1257.47998,1260.930054,1249.390015,1249.47998,2374690000,1249.47998,1254.32000725 +2005-12-01,1249.47998,1266.170044,1249.47998,1264.670044,2614830000,1264.670044,1257.450012 +2005-12-02,1264.670044,1266.849976,1261.420044,1265.079956,2125580000,1265.079956,1264.505005 +2005-12-05,1265.079956,1265.079956,1258.119995,1262.089966,2325840000,1262.089966,1262.59246825 +2005-12-06,1262.089966,1272.890015,1262.089966,1263.699951,2110740000,1263.699951,1265.1924745 +2005-12-07,1263.699951,1264.849976,1253.02002,1257.369995,2093830000,1257.369995,1259.7349855 +2005-12-08,1257.369995,1263.359985,1250.910034,1255.839966,2178300000,1255.839966,1256.869995 +2005-12-09,1255.839966,1263.079956,1254.23999,1259.369995,1896290000,1259.369995,1258.13247675 +2005-12-12,1259.369995,1263.859985,1255.52002,1260.430054,1876550000,1260.430054,1259.7950135 +2005-12-13,1260.430054,1272.109985,1258.560059,1267.430054,2390020000,1267.430054,1264.632538 +2005-12-14,1267.430054,1275.800049,1267.069946,1272.73999,2145520000,1272.73999,1270.76000975 +2005-12-15,1272.73999,1275.170044,1267.73999,1270.939941,2180590000,1270.939941,1271.64749125 +2005-12-16,1270.939941,1275.23999,1267.319946,1267.319946,2584190000,1267.319946,1270.20495575 +2005-12-19,1267.319946,1270.51001,1259.280029,1259.920044,2208810000,1259.920044,1264.25750725 +2005-12-20,1259.920044,1263.859985,1257.209961,1259.619995,1996690000,1259.619995,1260.15249625 +2005-12-21,1259.619995,1269.369995,1259.619995,1262.790039,2065170000,1262.790039,1262.850006 +2005-12-22,1262.790039,1268.189941,1262.5,1268.119995,1888500000,1268.119995,1265.39999375 +2005-12-23,1268.119995,1269.76001,1265.920044,1268.660034,1285810000,1268.660034,1268.11502075 +2005-12-27,1268.660034,1271.829956,1256.540039,1256.540039,1540470000,1256.540039,1263.392517 +2005-12-28,1256.540039,1261.099976,1256.540039,1258.170044,1422360000,1258.170044,1258.0875245 +2005-12-29,1258.170044,1260.609985,1254.180054,1254.420044,1382540000,1254.420044,1256.84503175 +2005-12-30,1254.420044,1254.420044,1246.589966,1248.290039,1443500000,1248.290039,1250.93002325 +2006-01-03,1248.290039,1270.219971,1245.73999,1268.800049,2554570000,1268.800049,1258.26251225 +2006-01-04,1268.800049,1275.369995,1267.73999,1273.459961,2515330000,1273.459961,1271.34249875 +2006-01-05,1273.459961,1276.910034,1270.300049,1273.47998,2433340000,1273.47998,1273.537506 +2006-01-06,1273.47998,1286.089966,1273.47998,1285.449951,2446560000,1285.449951,1279.62496925 +2006-01-09,1285.449951,1290.780029,1284.819946,1290.150024,2301490000,1290.150024,1287.7999875 +2006-01-10,1290.150024,1290.150024,1283.76001,1289.689941,2373080000,1289.689941,1288.43749975 +2006-01-11,1289.719971,1294.900024,1288.119995,1294.180054,2406130000,1294.180054,1291.730011 +2006-01-12,1294.180054,1294.180054,1285.040039,1286.060059,2318350000,1286.060059,1289.8650515 +2006-01-13,1286.060059,1288.959961,1282.780029,1287.609985,2206510000,1287.609985,1286.3525085 +2006-01-17,1287.609985,1287.609985,1278.609985,1282.930054,2179970000,1282.930054,1284.19000225 +2006-01-18,1282.930054,1282.930054,1272.079956,1277.930054,2233200000,1277.930054,1278.9675295 +2006-01-19,1277.930054,1287.790039,1277.930054,1285.040039,2444020000,1285.040039,1282.1725465 +2006-01-20,1285.040039,1285.040039,1260.920044,1261.48999,2845810000,1261.48999,1273.122528 +2006-01-23,1261.48999,1268.189941,1261.48999,1263.819946,2256070000,1263.819946,1263.74746675 +2006-01-24,1263.819946,1271.469971,1263.819946,1266.859985,2608720000,1266.859985,1266.492462 +2006-01-25,1266.859985,1271.869995,1259.420044,1264.680054,2617060000,1264.680054,1265.7075195 +2006-01-26,1264.680054,1276.439941,1264.680054,1273.829956,2856780000,1273.829956,1269.90750125 +2006-01-27,1273.829956,1286.380005,1273.829956,1283.719971,2623620000,1283.719971,1279.439972 +2006-01-30,1283.719971,1287.939941,1283.51001,1285.189941,2282730000,1285.189941,1285.08996575 +2006-01-31,1285.199951,1285.199951,1276.849976,1280.079956,2708310000,1280.079956,1281.8324585 +2006-02-01,1280.079956,1283.329956,1277.569946,1282.459961,2589410000,1282.459961,1280.85995475 +2006-02-02,1282.459961,1282.459961,1267.719971,1270.839966,2565300000,1270.839966,1275.86996475 +2006-02-03,1270.839966,1270.869995,1261.02002,1264.030029,2282210000,1264.030029,1266.6900025 +2006-02-06,1264.030029,1267.040039,1261.619995,1265.02002,2132360000,1265.02002,1264.42752075 +2006-02-07,1265.02002,1265.780029,1253.609985,1254.780029,2366370000,1254.780029,1259.79751575 +2006-02-08,1254.780029,1266.469971,1254.780029,1265.650024,2456860000,1265.650024,1260.42001325 +2006-02-09,1265.650024,1274.560059,1262.800049,1263.780029,2441920000,1263.780029,1266.69754025 +2006-02-10,1263.819946,1269.890015,1254.97998,1266.98999,2290050000,1266.98999,1263.91998275 +2006-02-13,1266.98999,1266.98999,1258.339966,1262.859985,1850080000,1262.859985,1263.79498275 +2006-02-14,1262.859985,1278.209961,1260.800049,1275.530029,2437940000,1275.530029,1269.350006 +2006-02-15,1275.530029,1281,1271.060059,1280,2317590000,1280,1276.897522 +2006-02-16,1280,1289.390015,1280,1289.380005,2251490000,1289.380005,1284.692505 +2006-02-17,1289.380005,1289.469971,1284.069946,1287.23999,2128260000,1287.23999,1287.539978 +2006-02-21,1287.23999,1291.920044,1281.329956,1283.030029,2104320000,1283.030029,1285.88000475 +2006-02-22,1283.030029,1294.170044,1283.030029,1292.670044,2222380000,1292.670044,1288.2250365 +2006-02-23,1292.670044,1293.839966,1285.140015,1287.790039,2144210000,1287.790039,1289.860016 +2006-02-24,1287.790039,1292.109985,1285.619995,1289.430054,1933010000,1289.430054,1288.73751825 +2006-02-27,1289.430054,1297.569946,1289.430054,1294.119995,1975320000,1294.119995,1292.63751225 +2006-02-28,1294.119995,1294.119995,1278.660034,1280.660034,2370860000,1280.660034,1286.8900145 +2006-03-01,1280.660034,1291.800049,1280.660034,1291.23999,2308320000,1291.23999,1286.09002675 +2006-03-02,1291.23999,1291.23999,1283.209961,1289.140015,2494590000,1289.140015,1288.707489 +2006-03-03,1289.140015,1297.329956,1284.199951,1287.22998,2152950000,1287.22998,1289.4749755 +2006-03-06,1287.22998,1288.22998,1275.670044,1278.26001,2280190000,1278.26001,1282.3475035 +2006-03-07,1278.26001,1278.26001,1271.109985,1275.880005,2268050000,1275.880005,1275.8775025 +2006-03-08,1275.880005,1280.329956,1268.420044,1278.469971,2442870000,1278.469971,1275.774994 +2006-03-09,1278.469971,1282.73999,1272.22998,1272.22998,2140110000,1272.22998,1276.41748025 +2006-03-10,1272.22998,1284.369995,1271.109985,1281.420044,2123450000,1281.420044,1277.282501 +2006-03-13,1281.579956,1287.369995,1281.579956,1284.130005,2070330000,1284.130005,1283.664978 +2006-03-14,1284.130005,1298.140015,1282.670044,1297.47998,2165270000,1297.47998,1290.605011 +2006-03-15,1297.47998,1304.400024,1294.969971,1303.02002,2293000000,1303.02002,1299.96749875 +2006-03-16,1303.02002,1310.449951,1303.02002,1305.329956,2292180000,1305.329956,1305.45498675 +2006-03-17,1305.329956,1309.790039,1305.319946,1307.25,2549620000,1307.25,1306.92248525 +2006-03-20,1307.25,1310,1303.589966,1305.079956,1976830000,1305.079956,1306.4799805 +2006-03-21,1305.079956,1310.880005,1295.819946,1297.22998,2147370000,1297.22998,1302.25247175 +2006-03-22,1297.22998,1305.969971,1295.810059,1305.040039,2039810000,1305.040039,1301.01251225 +2006-03-23,1305.040039,1305.040039,1298.109985,1301.670044,1980940000,1301.670044,1302.46502675 +2006-03-24,1301.670044,1306.530029,1298.890015,1302.949951,2326070000,1302.949951,1302.51000975 +2006-03-27,1302.949951,1303.73999,1299.089966,1301.609985,2029700000,1301.609985,1301.847473 +2006-03-28,1301.609985,1306.23999,1291.839966,1293.22998,2148580000,1293.22998,1298.22998025 +2006-03-29,1293.22998,1305.599976,1293.22998,1302.890015,2143540000,1302.890015,1298.73748775 +2006-03-30,1302.890015,1310.150024,1296.719971,1300.25,2294560000,1300.25,1302.5025025 +2006-03-31,1300.25,1303,1294.869995,1294.869995,2236710000,1294.869995,1298.2474975 +2006-04-03,1302.880005,1309.189941,1296.650024,1297.810059,2494080000,1297.810059,1301.63250725 +2006-04-04,1297.810059,1307.550049,1294.709961,1305.930054,2147660000,1305.930054,1301.50003075 +2006-04-05,1305.930054,1312.810059,1304.819946,1311.560059,2420020000,1311.560059,1308.7800295 +2006-04-06,1311.560059,1311.98999,1302.439941,1309.040039,2281680000,1309.040039,1308.75750725 +2006-04-07,1309.040039,1314.069946,1294.180054,1295.5,2082470000,1295.5,1303.19750975 +2006-04-10,1295.51001,1300.73999,1293.170044,1296.619995,1898320000,1296.619995,1296.51000975 +2006-04-11,1296.599976,1300.709961,1282.959961,1286.569946,2232880000,1286.569946,1291.709961 +2006-04-12,1286.569946,1290.930054,1286.449951,1288.119995,1938100000,1288.119995,1288.0174865 +2006-04-13,1288.119995,1292.089966,1283.369995,1289.119995,1891940000,1289.119995,1288.17498775 +2006-04-17,1289.119995,1292.449951,1280.73999,1285.329956,1794650000,1285.329956,1286.909973 +2006-04-18,1285.329956,1309.02002,1285.329956,1307.280029,2595440000,1307.280029,1296.73999025 +2006-04-19,1307.650024,1310.390015,1302.790039,1309.930054,2447310000,1309.930054,1307.690033 +2006-04-20,1309.930054,1318.160034,1306.380005,1311.459961,2512920000,1311.459961,1311.4825135 +2006-04-21,1311.459961,1317.670044,1306.589966,1311.280029,2392630000,1311.280029,1311.75 +2006-04-24,1311.280029,1311.280029,1303.790039,1308.109985,2117330000,1308.109985,1308.6150205 +2006-04-25,1308.109985,1310.790039,1299.170044,1301.73999,2366380000,1301.73999,1304.9525145 +2006-04-26,1301.73999,1310.969971,1301.73999,1305.410034,2502690000,1305.410034,1304.96499625 +2006-04-27,1305.410034,1315,1295.569946,1309.719971,2772010000,1309.719971,1306.42498775 +2006-04-28,1309.719971,1316.040039,1306.160034,1310.609985,2419920000,1310.609985,1310.63250725 +2006-05-01,1310.609985,1317.209961,1303.459961,1305.189941,2437040000,1305.189941,1309.117462 +2006-05-02,1305.189941,1313.660034,1305.189941,1313.209961,2403470000,1313.209961,1309.31246925 +2006-05-03,1313.209961,1313.469971,1303.920044,1308.119995,2395230000,1308.119995,1309.67999275 +2006-05-04,1307.849976,1315.140015,1307.849976,1312.25,2431450000,1312.25,1310.77249175 +2006-05-05,1312.25,1326.530029,1312.25,1325.76001,2294760000,1325.76001,1319.19750975 +2006-05-08,1325.76001,1326.699951,1322.869995,1324.660034,2151300000,1324.660034,1324.9974975 +2006-05-09,1324.660034,1326.599976,1322.47998,1325.140015,2157290000,1325.140015,1324.72000125 +2006-05-10,1324.569946,1325.51001,1317.439941,1322.849976,2268550000,1322.849976,1322.59246825 +2006-05-11,1322.630005,1322.630005,1303.449951,1305.920044,2531520000,1305.920044,1313.65750125 +2006-05-12,1305.880005,1305.880005,1290.380005,1291.23999,2567970000,1291.23999,1298.34500125 +2006-05-15,1291.189941,1294.810059,1284.51001,1294.5,2505660000,1294.5,1291.2525025 +2006-05-16,1294.5,1297.880005,1288.51001,1292.079956,2386210000,1292.079956,1293.24249275 +2006-05-17,1291.72998,1291.72998,1267.310059,1270.319946,2830200000,1270.319946,1280.27249125 +2006-05-18,1270.25,1274.890015,1261.75,1261.810059,2537490000,1261.810059,1267.1750185 +2006-05-19,1261.810059,1272.150024,1256.280029,1267.030029,2982300000,1267.030029,1264.31753525 +2006-05-22,1267.030029,1268.77002,1252.97998,1262.069946,2773010000,1262.069946,1262.71249375 +2006-05-23,1262.060059,1273.670044,1256.150024,1256.579956,2605250000,1256.579956,1262.11502075 +2006-05-24,1256.560059,1264.530029,1245.339966,1258.569946,2999030000,1258.569946,1256.25 +2006-05-25,1258.410034,1273.26001,1258.410034,1272.880005,2372730000,1272.880005,1265.74002075 +2006-05-26,1272.709961,1280.540039,1272.5,1280.160034,1814020000,1280.160034,1276.4775085 +2006-05-30,1280.040039,1280.040039,1259.869995,1259.869995,2176190000,1259.869995,1269.955017 +2006-05-31,1259.380005,1270.089966,1259.380005,1270.089966,2692160000,1270.089966,1264.7349855 +2006-06-01,1270.050049,1285.709961,1269.189941,1285.709961,2360160000,1285.709961,1277.664978 +2006-06-02,1285.709961,1290.680054,1280.219971,1288.219971,2295540000,1288.219971,1286.20748925 +2006-06-05,1288.160034,1288.160034,1264.660034,1265.290039,2313470000,1265.290039,1276.56753525 +2006-06-06,1265.22998,1269.880005,1254.459961,1263.849976,2697650000,1263.849976,1263.3549805 +2006-06-07,1263.609985,1272.469971,1255.77002,1256.150024,2644170000,1256.150024,1262 +2006-06-08,1256.079956,1259.849976,1235.180054,1257.930054,3543790000,1257.930054,1252.26001 +2006-06-09,1257.930054,1262.579956,1250.030029,1252.300049,2214000000,1252.300049,1255.710022 +2006-06-12,1252.27002,1255.219971,1236.430054,1237.439941,2247010000,1237.439941,1245.3399965 +2006-06-13,1236.079956,1243.369995,1222.52002,1223.689941,3215770000,1223.689941,1231.414978 +2006-06-14,1223.660034,1231.459961,1219.290039,1230.040039,2667990000,1230.040039,1226.11251825 +2006-06-15,1230.01001,1258.640015,1230.01001,1256.160034,2775480000,1256.160034,1243.70501725 +2006-06-16,1256.160034,1256.27002,1246.329956,1251.540039,2783390000,1251.540039,1252.57501225 +2006-06-19,1251.540039,1255.930054,1237.170044,1240.130005,2517200000,1240.130005,1246.1925355 +2006-06-20,1240.119995,1249.01001,1238.869995,1240.119995,2232950000,1240.119995,1242.02999875 +2006-06-21,1240.089966,1257.959961,1240.089966,1252.199951,2361230000,1252.199951,1247.584961 +2006-06-22,1251.920044,1251.920044,1241.530029,1245.599976,2148180000,1245.599976,1247.74252325 +2006-06-23,1245.589966,1253.130005,1241.430054,1244.5,2017270000,1244.5,1246.16250625 +2006-06-26,1244.5,1250.920044,1243.680054,1250.560059,1878580000,1250.560059,1247.41503925 +2006-06-27,1250.550049,1253.369995,1238.939941,1239.199951,2203130000,1239.199951,1245.514984 +2006-06-28,1238.98999,1247.060059,1237.589966,1246,2085490000,1246,1242.41000375 +2006-06-29,1245.939941,1272.880005,1245.939941,1272.869995,2621250000,1272.869995,1259.4074705 +2006-06-30,1272.859985,1276.300049,1270.199951,1270.199951,3049560000,1270.199951,1272.389984 +2006-07-03,1270.060059,1280.380005,1270.060059,1280.189941,1114470000,1280.189941,1275.172516 +2006-07-05,1280.050049,1280.050049,1265.910034,1270.910034,2165070000,1270.910034,1274.2300415 +2006-07-06,1270.579956,1278.319946,1270.579956,1274.079956,2009160000,1274.079956,1273.3899535 +2006-07-07,1274.079956,1275.380005,1263.130005,1265.47998,1988150000,1265.47998,1269.5174865 +2006-07-10,1265.459961,1274.060059,1264.459961,1267.339966,1854590000,1267.339966,1267.82998675 +2006-07-11,1267.26001,1273.640015,1259.650024,1272.430054,2310850000,1272.430054,1268.24502575 +2006-07-12,1272.390015,1273.310059,1257.290039,1258.599976,2250450000,1258.599976,1265.39752225 +2006-07-13,1258.579956,1258.579956,1241.430054,1242.280029,2545760000,1242.280029,1250.21749875 +2006-07-14,1242.290039,1242.699951,1228.449951,1236.199951,2467120000,1236.199951,1237.409973 +2006-07-17,1236.199951,1240.069946,1231.48999,1234.48999,2146410000,1234.48999,1235.56246925 +2006-07-18,1234.47998,1239.859985,1224.540039,1236.859985,2481750000,1236.859985,1233.93499725 +2006-07-19,1236.73999,1261.810059,1236.73999,1259.810059,2701980000,1259.810059,1248.7750245 +2006-07-20,1259.810059,1262.560059,1249.130005,1249.130005,2345580000,1249.130005,1255.157532 +2006-07-21,1249.119995,1250.959961,1238.719971,1240.290039,2704090000,1240.290039,1244.7724915 +2006-07-24,1240.25,1262.5,1240.25,1260.910034,2312720000,1260.910034,1250.9775085 +2006-07-25,1260.910034,1272.390015,1257.189941,1268.880005,2563930000,1268.880005,1264.84249875 +2006-07-26,1268.869995,1273.890015,1261.939941,1268.400024,2667710000,1268.400024,1268.27499375 +2006-07-27,1268.199951,1275.849976,1261.920044,1263.199951,2776710000,1263.199951,1267.2924805 +2006-07-28,1263.150024,1280.420044,1263.150024,1278.550049,2480420000,1278.550049,1271.31753525 +2006-07-31,1278.530029,1278.660034,1274.310059,1276.660034,2461300000,1276.660034,1277.040039 +2006-08-01,1278.530029,1278.660034,1265.709961,1270.920044,2527690000,1270.920044,1273.455017 +2006-08-02,1270.72998,1283.420044,1270.72998,1277.410034,2610750000,1277.410034,1275.5725095 +2006-08-03,1278.219971,1283.959961,1271.25,1280.27002,2728440000,1280.27002,1278.424988 +2006-08-04,1280.26001,1292.920044,1273.819946,1279.359985,2530970000,1279.359985,1281.58999625 +2006-08-07,1279.310059,1279.310059,1273,1275.77002,2045660000,1275.77002,1276.8475345 +2006-08-08,1275.670044,1282.75,1268.369995,1271.47998,2457840000,1271.47998,1274.56750475 +2006-08-09,1271.130005,1283.73999,1264.72998,1265.949951,2555180000,1265.949951,1271.3874815 +2006-08-10,1265.719971,1272.550049,1261.300049,1271.810059,2402190000,1271.810059,1267.845032 +2006-08-11,1271.640015,1271.640015,1262.079956,1266.73999,2004540000,1266.73999,1268.024994 +2006-08-14,1266.670044,1278.900024,1266.670044,1268.209961,2118020000,1268.209961,1270.11251825 +2006-08-15,1268.189941,1286.22998,1268.189941,1285.579956,2334100000,1285.579956,1277.0474545 +2006-08-16,1285.27002,1296.209961,1285.27002,1295.430054,2554570000,1295.430054,1290.54501375 +2006-08-17,1295.369995,1300.780029,1292.709961,1297.47998,2458340000,1297.47998,1296.58499125 +2006-08-18,1297.47998,1302.300049,1293.569946,1302.300049,2033910000,1302.300049,1298.912506 +2006-08-21,1302.300049,1302.300049,1295.51001,1297.52002,1759240000,1297.52002,1299.407532 +2006-08-22,1297.52002,1302.48999,1294.439941,1298.819946,1908740000,1298.819946,1298.31747425 +2006-08-23,1298.72998,1301.5,1289.819946,1292.98999,1893670000,1292.98999,1295.759979 +2006-08-24,1292.969971,1297.22998,1291.400024,1296.060059,1930320000,1296.060059,1294.4150085 +2006-08-25,1295.920044,1298.880005,1292.390015,1295.089966,1667580000,1295.089966,1295.5700075 +2006-08-28,1295.089966,1305.02002,1293.969971,1301.780029,1834920000,1301.780029,1298.9649965 +2006-08-29,1301.569946,1305.02002,1295.290039,1304.280029,2093720000,1304.280029,1301.5400085 +2006-08-30,1303.699951,1306.73999,1302.150024,1305.369995,2060690000,1305.369995,1304.48999 +2006-08-31,1304.25,1306.109985,1302.449951,1303.819946,1974540000,1303.819946,1304.1574705 +2006-09-01,1303.800049,1312.030029,1303.800049,1311.01001,1800520000,1311.01001,1307.66003425 +2006-09-05,1310.939941,1314.670044,1308.819946,1313.25,2114480000,1313.25,1311.91998275 +2006-09-06,1313.040039,1313.040039,1299.280029,1300.26001,2329870000,1300.26001,1306.40502925 +2006-09-07,1300.209961,1301.25,1292.130005,1294.02002,2325850000,1294.02002,1296.9024965 +2006-09-08,1294.02002,1300.140015,1294.02002,1298.920044,2132890000,1298.920044,1296.77502475 +2006-09-11,1298.859985,1302.359985,1290.930054,1299.540039,2506430000,1299.540039,1297.92251575 +2006-09-12,1299.530029,1314.280029,1299.530029,1313,2791580000,1313,1306.58502175 +2006-09-13,1312.73999,1319.920044,1311.119995,1318.069946,2597220000,1318.069946,1315.46249375 +2006-09-14,1318,1318,1313.25,1316.280029,2351220000,1316.280029,1316.38250725 +2006-09-15,1316.280029,1324.650024,1316.280029,1319.660034,3198030000,1319.660034,1319.217529 +2006-09-18,1319.849976,1324.869995,1318.160034,1321.180054,2325080000,1321.180054,1321.01501475 +2006-09-19,1321.170044,1322.040039,1312.170044,1317.640015,2390850000,1317.640015,1318.2550355 +2006-09-20,1318.280029,1328.530029,1318.280029,1325.180054,2543070000,1325.180054,1322.56753525 +2006-09-21,1324.890015,1328.189941,1315.449951,1318.030029,2627440000,1318.030029,1321.639984 +2006-09-22,1318.030029,1318.030029,1310.939941,1314.780029,2162880000,1314.780029,1315.445007 +2006-09-25,1314.780029,1329.349976,1311.579956,1326.369995,2710240000,1326.369995,1320.519989 +2006-09-26,1326.349976,1336.599976,1325.300049,1336.349976,2673350000,1336.349976,1331.14999425 +2006-09-27,1336.119995,1340.079956,1333.540039,1336.589966,2749190000,1336.589966,1336.582489 +2006-09-28,1336.560059,1340.280029,1333.75,1338.880005,2397820000,1338.880005,1337.36752325 +2006-09-29,1339.150024,1339.880005,1335.640015,1335.849976,2273430000,1335.849976,1337.630005 +2006-10-02,1335.819946,1338.540039,1330.280029,1331.319946,2154480000,1331.319946,1333.98999 +2006-10-03,1331.319946,1338.310059,1327.099976,1334.109985,2682690000,1334.109985,1332.7099915 +2006-10-04,1333.810059,1350.199951,1331.47998,1350.199951,3019880000,1350.199951,1341.42248525 +2006-10-05,1349.839966,1353.790039,1347.75,1353.219971,2817240000,1353.219971,1351.149994 +2006-10-06,1353.219971,1353.219971,1344.209961,1349.589966,2523000000,1349.589966,1350.05996725 +2006-10-09,1349.579956,1352.689941,1346.550049,1350.660034,1935170000,1350.660034,1349.869995 +2006-10-10,1350.619995,1354.22998,1348.599976,1353.420044,2376140000,1353.420044,1351.71749875 +2006-10-11,1353.280029,1353.969971,1343.569946,1349.949951,2521000000,1349.949951,1350.19247425 +2006-10-12,1349.939941,1363.76001,1349.939941,1362.829956,2514350000,1362.829956,1356.617462 +2006-10-13,1362.819946,1366.630005,1360.5,1365.619995,2482920000,1365.619995,1363.8924865 +2006-10-16,1365.609985,1370.199951,1364.47998,1369.060059,2305920000,1369.060059,1367.33749375 +2006-10-17,1369.050049,1369.050049,1356.869995,1364.050049,2519620000,1364.050049,1364.7550355 +2006-10-18,1363.930054,1372.869995,1360.949951,1365.800049,2658840000,1365.800049,1365.88751225 +2006-10-19,1365.949951,1368.089966,1362.060059,1366.959961,2619830000,1366.959961,1365.76498425 +2006-10-20,1366.939941,1368.660034,1362.099976,1368.599976,2526410000,1368.599976,1366.57498175 +2006-10-23,1368.579956,1377.400024,1363.939941,1377.02002,2480430000,1377.02002,1371.73498525 +2006-10-24,1377.02002,1377.780029,1372.420044,1377.380005,2876890000,1377.380005,1376.1500245 +2006-10-25,1377.359985,1383.609985,1376,1382.219971,2953540000,1382.219971,1379.79748525 +2006-10-26,1382.209961,1389.449951,1379.469971,1389.079956,2793350000,1389.079956,1385.05245975 +2006-10-27,1388.890015,1388.890015,1375.849976,1377.339966,2458450000,1377.339966,1382.742493 +2006-10-30,1377.300049,1381.219971,1373.459961,1377.930054,2770440000,1377.930054,1377.47750875 +2006-10-31,1377.930054,1381.209961,1372.189941,1377.939941,2803030000,1377.939941,1377.31747425 +2006-11-01,1377.76001,1381.949951,1366.26001,1367.810059,2821160000,1367.810059,1373.4450075 +2006-11-02,1367.439941,1368.390015,1362.209961,1367.339966,2646180000,1367.339966,1366.34497075 +2006-11-03,1367.310059,1371.680054,1360.97998,1364.300049,2419730000,1364.300049,1366.0675355 +2006-11-06,1364.27002,1381.400024,1364.27002,1379.780029,2533550000,1379.780029,1372.43002325 +2006-11-07,1379.75,1388.189941,1379.189941,1382.839966,2636390000,1382.839966,1382.492462 +2006-11-08,1382.5,1388.609985,1379.329956,1385.719971,2814820000,1385.719971,1384.039978 +2006-11-09,1385.430054,1388.920044,1377.310059,1378.329956,3012050000,1378.329956,1382.49752825 +2006-11-10,1378.329956,1381.040039,1375.599976,1380.900024,2290200000,1380.900024,1378.96749875 +2006-11-13,1380.579956,1387.609985,1378.800049,1384.420044,2386340000,1384.420044,1382.8525085 +2006-11-14,1384.359985,1394.48999,1379.069946,1393.219971,3027480000,1393.219971,1387.784973 +2006-11-15,1392.910034,1401.349976,1392.130005,1396.569946,2831130000,1396.569946,1395.73999025 +2006-11-16,1396.530029,1403.76001,1396.530029,1399.76001,2835730000,1399.76001,1399.1450195 +2006-11-17,1399.76001,1401.209961,1394.550049,1401.199951,2726100000,1401.199951,1399.17999275 +2006-11-20,1401.170044,1404.369995,1397.849976,1400.5,2546710000,1400.5,1400.97250375 +2006-11-21,1400.430054,1403.48999,1399.98999,1402.810059,2597940000,1402.810059,1401.68002325 +2006-11-22,1402.689941,1407.890015,1402.26001,1406.089966,2237710000,1406.089966,1404.732483 +2006-11-24,1405.939941,1405.939941,1399.25,1400.949951,832550000,1400.949951,1403.01995825 +2006-11-27,1400.949951,1400.949951,1381.439941,1381.959961,2711210000,1381.959961,1391.324951 +2006-11-28,1381.609985,1387.910034,1377.829956,1386.719971,2639750000,1386.719971,1383.5174865 +2006-11-29,1386.109985,1401.140015,1386.109985,1399.47998,2790970000,1399.47998,1393.20999125 +2006-11-30,1399.469971,1406.300049,1393.829956,1400.630005,4006230000,1400.630005,1400.05749525 +2006-12-01,1400.630005,1402.459961,1385.930054,1396.709961,2800980000,1396.709961,1396.43249525 +2006-12-04,1396.670044,1411.22998,1396.670044,1409.119995,2766320000,1409.119995,1403.42251575 +2006-12-05,1409.099976,1415.27002,1408.780029,1414.76001,2755700000,1414.76001,1411.97750875 +2006-12-06,1414.400024,1415.930054,1411.050049,1412.900024,2725280000,1412.900024,1413.57003775 +2006-12-07,1412.859985,1418.27002,1406.800049,1407.290039,2743150000,1407.290039,1411.30502325 +2006-12-08,1407.27002,1414.089966,1403.670044,1409.839966,2440460000,1409.839966,1408.717499 +2006-12-11,1409.810059,1415.599976,1408.560059,1413.040039,2289900000,1413.040039,1411.75253325 +2006-12-12,1413,1413.780029,1404.75,1411.560059,2738170000,1411.560059,1410.772522 +2006-12-13,1411.319946,1416.640015,1411.050049,1413.209961,2552260000,1413.209961,1413.05499275 +2006-12-14,1413.160034,1427.22998,1413.160034,1425.48999,2729700000,1425.48999,1419.7600095 +2006-12-15,1425.47998,1431.630005,1425.47998,1427.089966,3229580000,1427.089966,1427.41998275 +2006-12-18,1427.079956,1431.810059,1420.650024,1422.47998,2568140000,1422.47998,1425.50500475 +2006-12-19,1422.420044,1428.300049,1414.880005,1425.550049,2717060000,1425.550049,1422.78753675 +2006-12-20,1425.51001,1429.050049,1423.51001,1423.530029,2387630000,1423.530029,1425.4000245 +2006-12-21,1423.199951,1426.400024,1415.900024,1418.300049,2322410000,1418.300049,1420.950012 +2006-12-22,1418.099976,1418.819946,1410.280029,1410.76001,1647590000,1410.76001,1414.48999025 +2006-12-26,1410.75,1417.910034,1410.449951,1416.900024,1310310000,1416.900024,1414.00250225 +2006-12-27,1416.630005,1427.719971,1416.630005,1426.839966,1667370000,1426.839966,1421.95498675 +2006-12-28,1426.77002,1427.26001,1422.050049,1424.72998,1508570000,1424.72998,1425.20251475 +2006-12-29,1424.709961,1427,1416.839966,1418.300049,1678200000,1418.300049,1421.712494 +2007-01-03,1418.030029,1429.420044,1407.859985,1416.599976,3429160000,1416.599976,1417.9775085 +2007-01-04,1416.599976,1421.839966,1408.430054,1418.339966,3004460000,1418.339966,1416.3024905 +2007-01-05,1418.339966,1418.339966,1405.75,1409.709961,2919400000,1409.709961,1413.03497325 +2007-01-08,1409.26001,1414.97998,1403.969971,1412.839966,2763340000,1412.839966,1410.26248175 +2007-01-09,1412.839966,1415.609985,1405.420044,1412.109985,3038380000,1412.109985,1411.494995 +2007-01-10,1408.699951,1415.98999,1405.319946,1414.849976,2764660000,1414.849976,1411.21496575 +2007-01-11,1414.839966,1427.119995,1414.839966,1423.819946,2857870000,1423.819946,1420.15496825 +2007-01-12,1423.819946,1431.22998,1422.579956,1430.72998,2686480000,1430.72998,1427.0899655 +2007-01-16,1430.72998,1433.930054,1428.619995,1431.900024,2599530000,1431.900024,1431.29501325 +2007-01-17,1431.77002,1435.27002,1428.569946,1430.619995,2690270000,1430.619995,1431.55749525 +2007-01-18,1430.589966,1432.959961,1424.209961,1426.369995,2822430000,1426.369995,1428.53247075 +2007-01-19,1426.349976,1431.569946,1425.189941,1430.5,2777480000,1430.5,1428.40246575 +2007-01-22,1430.469971,1431.390015,1420.400024,1422.949951,2540120000,1422.949951,1426.30249025 +2007-01-23,1422.949951,1431.329956,1421.660034,1427.98999,2975070000,1427.98999,1425.98248275 +2007-01-24,1427.959961,1440.140015,1427.959961,1440.130005,2783180000,1440.130005,1434.0474855 +2007-01-25,1440.119995,1440.689941,1422.339966,1423.900024,2994330000,1423.900024,1431.7624815 +2007-01-26,1423.900024,1427.27002,1416.959961,1422.180054,2626620000,1422.180054,1422.57751475 +2007-01-29,1422.030029,1426.939941,1418.459961,1420.619995,2730480000,1420.619995,1422.0124815 +2007-01-30,1420.609985,1428.819946,1420.609985,1428.819946,2706250000,1428.819946,1424.7149655 +2007-01-31,1428.650024,1441.609985,1424.780029,1438.23999,2976690000,1438.23999,1433.320007 +2007-02-01,1437.900024,1446.640015,1437.900024,1445.939941,2914890000,1445.939941,1442.095001 +2007-02-02,1445.939941,1449.329956,1444.48999,1448.390015,2569450000,1448.390015,1447.0374755 +2007-02-05,1448.329956,1449.380005,1443.849976,1446.98999,2439430000,1446.98999,1447.13748175 +2007-02-06,1446.97998,1450.189941,1443.400024,1448,2608710000,1448,1447.14248625 +2007-02-07,1447.410034,1452.98999,1446.439941,1450.02002,2618820000,1450.02002,1449.21499625 +2007-02-08,1449.98999,1450.449951,1442.810059,1448.310059,2816180000,1448.310059,1447.89001475 +2007-02-09,1448.25,1452.449951,1433.439941,1438.060059,2951810000,1438.060059,1443.04998775 +2007-02-12,1438,1439.109985,1431.439941,1433.369995,2395680000,1433.369995,1435.47998025 +2007-02-13,1433.219971,1444.410034,1433.219971,1444.26001,2652150000,1444.26001,1438.7774965 +2007-02-14,1443.910034,1457.650024,1443.910034,1455.300049,2699290000,1455.300049,1450.19253525 +2007-02-15,1455.150024,1457.969971,1453.189941,1456.810059,2490920000,1456.810059,1455.77999875 +2007-02-16,1456.77002,1456.77002,1451.569946,1455.540039,2399450000,1455.540039,1455.16250625 +2007-02-20,1455.530029,1460.530029,1449.199951,1459.680054,2337860000,1459.680054,1456.23501575 +2007-02-21,1459.599976,1459.599976,1452.02002,1457.630005,2606980000,1457.630005,1457.21249425 +2007-02-22,1457.290039,1461.569946,1450.51001,1456.380005,1950770000,1456.380005,1456.4375 +2007-02-23,1456.219971,1456.219971,1448.359985,1451.189941,2579950000,1451.189941,1452.997467 +2007-02-26,1451.040039,1456.949951,1445.47998,1449.369995,2822170000,1449.369995,1450.70999125 +2007-02-27,1449.25,1449.25,1389.420044,1399.040039,4065230000,1399.040039,1421.74002075 +2007-02-28,1398.640015,1415.890015,1396.650024,1406.819946,3925250000,1406.819946,1404.5 +2007-03-01,1406.800049,1409.459961,1380.869995,1403.170044,3874910000,1403.170044,1400.07501225 +2007-03-02,1403.160034,1403.400024,1386.869995,1387.170044,3312260000,1387.170044,1395.15002425 +2007-03-05,1387.109985,1391.859985,1373.969971,1374.119995,3480520000,1374.119995,1381.764984 +2007-03-06,1374.060059,1397.900024,1374.060059,1395.410034,3358160000,1395.410034,1385.357544 +2007-03-07,1395.02002,1401.160034,1390.640015,1391.969971,3141350000,1391.969971,1394.69751 +2007-03-08,1391.880005,1407.930054,1391.880005,1401.890015,3014850000,1401.890015,1398.39501975 +2007-03-09,1401.890015,1410.150024,1397.300049,1402.839966,2623050000,1402.839966,1403.0450135 +2007-03-12,1402.800049,1409.339966,1398.400024,1406.599976,2664000000,1406.599976,1404.28500375 +2007-03-13,1406.22998,1406.22998,1377.709961,1377.949951,3485570000,1377.949951,1392.029968 +2007-03-14,1377.859985,1388.089966,1363.97998,1387.170044,3758350000,1387.170044,1379.27499375 +2007-03-15,1387.109985,1395.72998,1385.160034,1392.280029,2821900000,1392.280029,1390.070007 +2007-03-16,1392.280029,1397.51001,1383.630005,1386.949951,3393640000,1386.949951,1390.09249875 +2007-03-19,1386.949951,1403.199951,1386.949951,1402.060059,2777180000,1402.060059,1394.789978 +2007-03-20,1402.040039,1411.530029,1400.699951,1410.939941,2795940000,1410.939941,1406.30249 +2007-03-21,1410.920044,1437.77002,1409.75,1435.040039,3184770000,1435.040039,1423.37002575 +2007-03-22,1435.040039,1437.660034,1429.880005,1434.540039,3129970000,1434.540039,1434.28002925 +2007-03-23,1434.540039,1438.890015,1433.209961,1436.109985,2619020000,1436.109985,1435.6875 +2007-03-26,1436.109985,1437.650024,1423.280029,1437.5,2754660000,1437.5,1433.6350095 +2007-03-27,1437.48999,1437.48999,1425.540039,1428.609985,2673040000,1428.609985,1432.282501 +2007-03-28,1428.349976,1428.349976,1414.069946,1417.22998,3000440000,1417.22998,1421.9999695 +2007-03-29,1417.170044,1426.23999,1413.27002,1422.530029,2854710000,1422.530029,1419.80252075 +2007-03-30,1422.52002,1429.219971,1408.900024,1420.859985,2903960000,1420.859985,1420.375 +2007-04-02,1420.829956,1425.48999,1416.369995,1424.550049,2875880000,1424.550049,1421.8099975 +2007-04-03,1424.27002,1440.569946,1424.27002,1437.77002,2921760000,1437.77002,1431.7200015 +2007-04-04,1437.75,1440.160034,1435.079956,1439.369995,2616320000,1439.369995,1438.08999625 +2007-04-05,1438.939941,1444.880005,1436.670044,1443.76001,2357230000,1443.76001,1441.0625 +2007-04-09,1443.77002,1448.099976,1443.280029,1444.609985,2349410000,1444.609985,1444.9400025 +2007-04-10,1444.579956,1448.72998,1443.98999,1448.390015,2510110000,1448.390015,1446.42248525 +2007-04-11,1448.22998,1448.390015,1436.150024,1438.869995,2950190000,1438.869995,1442.9100035 +2007-04-12,1438.869995,1448.02002,1433.910034,1447.800049,2770570000,1447.800049,1442.1500245 +2007-04-13,1447.800049,1453.109985,1444.150024,1452.849976,2690020000,1452.849976,1449.4775085 +2007-04-16,1452.839966,1468.619995,1452.839966,1468.329956,2870140000,1468.329956,1460.65747075 +2007-04-17,1468.469971,1474.349976,1467.150024,1471.47998,2920570000,1471.47998,1470.36248775 +2007-04-18,1471.469971,1476.569946,1466.410034,1472.5,2971330000,1472.5,1471.73748775 +2007-04-19,1472.47998,1474.22998,1464.469971,1470.72998,2913610000,1470.72998,1470.47747775 +2007-04-20,1470.689941,1484.73999,1470.689941,1484.349976,3329940000,1484.349976,1477.617462 +2007-04-23,1484.329956,1487.319946,1480.189941,1480.930054,2575020000,1480.930054,1483.19247425 +2007-04-24,1480.930054,1483.819946,1473.73999,1480.410034,3119750000,1480.410034,1479.725006 +2007-04-25,1480.280029,1496.589966,1480.280029,1495.420044,3252590000,1495.420044,1488.142517 +2007-04-26,1495.27002,1498.02002,1491.170044,1494.25,3211800000,1494.25,1494.677521 +2007-04-27,1494.209961,1497.319946,1488.670044,1494.069946,2732810000,1494.069946,1493.56747425 +2007-04-30,1494.069946,1497.160034,1482.290039,1482.369995,3093420000,1482.369995,1488.9725035 +2007-05-01,1482.369995,1487.27002,1476.699951,1486.300049,3400350000,1486.300049,1483.16000375 +2007-05-02,1486.130005,1499.099976,1486.130005,1495.920044,3189800000,1495.920044,1491.8200075 +2007-05-03,1495.560059,1503.339966,1495.560059,1502.390015,3007970000,1502.390015,1499.21252475 +2007-05-04,1502.349976,1510.339966,1501.800049,1505.619995,2761930000,1505.619995,1505.0274965 +2007-05-07,1505.569946,1511,1505.540039,1509.47998,2545090000,1509.47998,1507.89749125 +2007-05-08,1509.359985,1509.359985,1500.660034,1507.719971,2795720000,1507.719971,1506.77499375 +2007-05-09,1507.319946,1513.800049,1503.77002,1512.579956,2935550000,1512.579956,1509.36749275 +2007-05-10,1512.329956,1512.329956,1491.420044,1491.469971,3031240000,1491.469971,1501.88748175 +2007-05-11,1491.469971,1506.23999,1491.469971,1505.849976,2720780000,1505.849976,1498.757477 +2007-05-14,1505.76001,1510.900024,1498.339966,1503.150024,2776130000,1503.150024,1504.537506 +2007-05-15,1503.109985,1514.829956,1500.430054,1501.189941,3071020000,1501.189941,1504.889984 +2007-05-16,1500.75,1514.150024,1500.75,1514.140015,2915350000,1514.140015,1507.44750975 +2007-05-17,1514.01001,1517.140015,1509.290039,1512.75,2868640000,1512.75,1513.297516 +2007-05-18,1512.73999,1522.75,1512.73999,1522.75,2959050000,1522.75,1517.744995 +2007-05-21,1522.75,1529.869995,1522.709961,1525.099976,3465360000,1525.099976,1525.107483 +2007-05-22,1525.099976,1529.23999,1522.050049,1524.119995,2860500000,1524.119995,1525.1275025 +2007-05-23,1524.089966,1532.430054,1521.900024,1522.280029,3084260000,1522.280029,1525.17501825 +2007-05-24,1522.099976,1529.310059,1505.180054,1507.51001,3365530000,1507.51001,1516.02502475 +2007-05-25,1507.5,1517.410034,1507.5,1515.72998,2316250000,1515.72998,1512.0350035 +2007-05-29,1515.550049,1521.800049,1512.02002,1518.109985,2571790000,1518.109985,1516.87002575 +2007-05-30,1517.599976,1530.22998,1510.060059,1530.22998,2980210000,1530.22998,1522.02999875 +2007-05-31,1530.189941,1535.560059,1528.26001,1530.619995,3335530000,1530.619995,1531.15750125 +2007-06-01,1530.619995,1540.560059,1530.619995,1536.339966,2927020000,1536.339966,1534.53500375 +2007-06-04,1536.280029,1540.530029,1532.310059,1539.180054,2738930000,1539.180054,1537.07504275 +2007-06-05,1539.119995,1539.119995,1525.619995,1530.949951,2939450000,1530.949951,1533.702484 +2007-06-06,1530.569946,1530.569946,1514.130005,1517.380005,2964190000,1517.380005,1523.1624755 +2007-06-07,1517.359985,1517.359985,1490.369995,1490.719971,3538470000,1490.719971,1503.952484 +2007-06-08,1490.709961,1507.76001,1487.410034,1507.670044,2993460000,1507.670044,1498.38751225 +2007-06-11,1507.640015,1515.530029,1503.349976,1509.119995,2525280000,1509.119995,1508.91000375 +2007-06-12,1509.119995,1511.329956,1492.969971,1493,3056200000,1493,1501.6049805 +2007-06-13,1492.650024,1515.699951,1492.650024,1515.670044,3077930000,1515.670044,1504.16751075 +2007-06-14,1515.579956,1526.449951,1515.579956,1522.969971,2813630000,1522.969971,1520.1449585 +2007-06-15,1522.969971,1538.709961,1522.969971,1532.910034,3406030000,1532.910034,1529.38998425 +2007-06-18,1532.900024,1535.439941,1529.310059,1531.050049,2480240000,1531.050049,1532.17501825 +2007-06-19,1531.02002,1535.849976,1525.670044,1533.699951,2873590000,1533.699951,1531.55999775 +2007-06-20,1533.680054,1537.319946,1512.359985,1512.839966,3286900000,1512.839966,1524.04998775 +2007-06-21,1512.5,1522.900024,1504.75,1522.189941,3161110000,1522.189941,1515.58499125 +2007-06-22,1522.189941,1522.189941,1500.73999,1502.560059,4284320000,1502.560059,1511.91998275 +2007-06-25,1502.560059,1514.290039,1492.680054,1497.73999,3287250000,1497.73999,1501.8175355 +2007-06-26,1497.680054,1506.119995,1490.540039,1492.890015,3398530000,1492.890015,1496.80752575 +2007-06-27,1492.619995,1506.800049,1484.180054,1506.339966,3398150000,1506.339966,1497.485016 +2007-06-28,1506.319946,1514.839966,1503.410034,1505.709961,3006710000,1505.709961,1507.56997675 +2007-06-29,1505.699951,1517.530029,1493.609985,1503.349976,3165410000,1503.349976,1505.04748525 +2007-07-02,1504.660034,1519.449951,1504.660034,1519.430054,2648990000,1519.430054,1512.05001825 +2007-07-03,1519.119995,1526.01001,1519.119995,1524.869995,1560790000,1524.869995,1522.27999875 +2007-07-05,1524.859985,1526.569946,1517.719971,1525.400024,2622950000,1525.400024,1523.6374815 +2007-07-06,1524.959961,1532.400024,1520.469971,1530.439941,2441520000,1530.439941,1527.06747425 +2007-07-09,1530.430054,1534.26001,1527.449951,1531.849976,2715330000,1531.849976,1530.99749775 +2007-07-10,1531.849976,1531.849976,1510.01001,1510.119995,3244280000,1510.119995,1520.95748925 +2007-07-11,1509.930054,1519.339966,1506.099976,1518.76001,3082920000,1518.76001,1513.5325015 +2007-07-12,1518.73999,1547.920044,1518.73999,1547.699951,3489600000,1547.699951,1533.27499375 +2007-07-13,1547.680054,1555.099976,1544.849976,1552.5,2801120000,1552.5,1550.0325015 +2007-07-16,1552.5,1555.900024,1546.689941,1549.52002,2704110000,1549.52002,1551.15249625 +2007-07-17,1549.52002,1555.319946,1547.73999,1549.369995,3007140000,1549.369995,1550.48748775 +2007-07-18,1549.199951,1549.199951,1533.670044,1546.170044,3609220000,1546.170044,1544.5599975 +2007-07-19,1546.130005,1555.199951,1546.130005,1553.079956,3251450000,1553.079956,1550.13497925 +2007-07-20,1553.189941,1553.189941,1529.199951,1534.099976,3745780000,1534.099976,1542.41995225 +2007-07-23,1534.060059,1547.22998,1534.060059,1541.569946,3102700000,1541.569946,1539.230011 +2007-07-24,1541.569946,1541.569946,1508.619995,1511.040039,4115830000,1511.040039,1525.6999815 +2007-07-25,1511.030029,1524.310059,1503.72998,1518.089966,4283200000,1518.089966,1514.2900085 +2007-07-26,1518.089966,1518.089966,1465.300049,1482.660034,4472550000,1482.660034,1496.03500375 +2007-07-27,1482.439941,1488.530029,1458.949951,1458.949951,4784650000,1458.949951,1472.217468 +2007-07-30,1458.930054,1477.880005,1454.319946,1473.910034,4128780000,1473.910034,1466.26000975 +2007-07-31,1473.900024,1488.300049,1454.25,1455.27002,4524520000,1455.27002,1467.93002325 +2007-08-01,1455.180054,1468.380005,1439.589966,1465.810059,5256780000,1465.810059,1457.240021 +2007-08-02,1465.459961,1476.430054,1460.579956,1472.199951,4368850000,1472.199951,1468.6674805 +2007-08-03,1472.180054,1473.22998,1432.800049,1433.060059,4272110000,1433.060059,1452.8175355 +2007-08-06,1433.040039,1467.670044,1427.390015,1467.670044,5067200000,1467.670044,1448.9425355 +2007-08-07,1467.619995,1488.300049,1455.800049,1476.709961,4909390000,1476.709961,1472.1075135 +2007-08-08,1476.219971,1503.890015,1476.219971,1497.48999,5499560000,1497.48999,1488.45498675 +2007-08-09,1497.209961,1497.209961,1453.089966,1453.089966,5889600000,1453.089966,1475.1499635 +2007-08-10,1453.089966,1462.02002,1429.73999,1453.640015,5345780000,1453.640015,1449.62249775 +2007-08-13,1453.420044,1466.290039,1451.540039,1452.920044,3696280000,1452.920044,1456.0425415 +2007-08-14,1452.869995,1456.73999,1426.199951,1426.540039,3814630000,1426.540039,1440.58749375 +2007-08-15,1426.150024,1440.780029,1404.359985,1406.699951,4290930000,1406.699951,1419.49749725 +2007-08-16,1406.640015,1415.969971,1370.599976,1411.27002,6509300000,1411.27002,1401.1199955 +2007-08-17,1411.26001,1450.329956,1411.26001,1445.939941,3570040000,1445.939941,1429.69747925 +2007-08-20,1445.939941,1451.75,1430.540039,1445.550049,3321340000,1445.550049,1443.44500725 +2007-08-21,1445.550049,1455.319946,1439.76001,1447.119995,3012150000,1447.119995,1446.9375 +2007-08-22,1447.030029,1464.859985,1447.030029,1464.069946,3309120000,1464.069946,1455.74749725 +2007-08-23,1464.050049,1472.060059,1453.880005,1462.5,3084390000,1462.5,1463.12252825 +2007-08-24,1462.339966,1479.400024,1460.540039,1479.369995,2541400000,1479.369995,1470.412506 +2007-08-27,1479.359985,1479.359985,1465.97998,1466.790039,2406180000,1466.790039,1472.87249725 +2007-08-28,1466.719971,1466.719971,1432.01001,1432.359985,3078090000,1432.359985,1449.45248425 +2007-08-29,1432.01001,1463.76001,1432.01001,1463.76001,2824070000,1463.76001,1447.88501 +2007-08-30,1463.670044,1468.430054,1451.25,1457.640015,2582960000,1457.640015,1460.24752825 +2007-08-31,1457.609985,1481.469971,1457.609985,1473.98999,2731610000,1473.98999,1467.66998275 +2007-09-04,1473.959961,1496.400024,1472.150024,1489.420044,2766600000,1489.420044,1482.98251325 +2007-09-05,1488.76001,1488.76001,1466.339966,1472.290039,2991600000,1472.290039,1479.03750625 +2007-09-06,1472.030029,1481.48999,1467.410034,1478.550049,2459590000,1478.550049,1474.8700255 +2007-09-07,1478.550049,1478.550049,1449.069946,1453.550049,3191080000,1453.550049,1464.93002325 +2007-09-10,1453.5,1462.25,1439.290039,1451.699951,2835720000,1451.699951,1451.6849975 +2007-09-11,1451.689941,1472.47998,1451.689941,1471.48999,3015330000,1471.48999,1461.837463 +2007-09-12,1471.099976,1479.5,1465.75,1471.560059,2885720000,1471.560059,1471.97750875 +2007-09-13,1471.469971,1489.579956,1471.469971,1483.949951,2877080000,1483.949951,1479.11746225 +2007-09-14,1483.949951,1485.98999,1473.180054,1484.25,2641740000,1484.25,1481.84249875 +2007-09-17,1484.23999,1484.23999,1471.819946,1476.650024,2598390000,1476.650024,1479.2374875 +2007-09-18,1476.630005,1519.890015,1476.630005,1519.780029,3708940000,1519.780029,1498.2325135 +2007-09-19,1519.75,1538.73999,1519.75,1529.030029,3846750000,1529.030029,1526.81750475 +2007-09-20,1528.689941,1529.140015,1516.420044,1518.75,2957700000,1518.75,1523.25 +2007-09-21,1518.75,1530.890015,1518.75,1525.75,3679460000,1525.75,1523.53500375 +2007-09-24,1525.75,1530.180054,1516.150024,1517.72998,3131310000,1517.72998,1522.4525145 +2007-09-25,1516.339966,1518.27002,1507.130005,1517.209961,3187770000,1517.209961,1514.737488 +2007-09-26,1518.619995,1529.390015,1518.619995,1525.420044,3237390000,1525.420044,1523.01251225 +2007-09-27,1527.319946,1532.459961,1525.810059,1531.380005,2872180000,1531.380005,1529.24249275 +2007-09-28,1531.23999,1533.73999,1521.98999,1526.75,2925350000,1526.75,1528.4299925 +2007-10-01,1527.290039,1549.02002,1527.25,1547.040039,3281990000,1547.040039,1537.6500245 +2007-10-02,1546.959961,1548.01001,1540.369995,1546.630005,3101910000,1546.630005,1545.49249275 +2007-10-03,1545.800049,1545.839966,1536.339966,1539.589966,3065320000,1539.589966,1541.89248675 +2007-10-04,1539.910034,1544.02002,1537.630005,1542.839966,2690430000,1542.839966,1541.10000625 +2007-10-05,1543.839966,1561.910034,1543.839966,1557.589966,2919030000,1557.589966,1551.794983 +2007-10-08,1556.51001,1556.51001,1549,1552.579956,2040650000,1552.579956,1553.649994 +2007-10-09,1553.180054,1565.26001,1551.819946,1565.150024,2932040000,1565.150024,1558.8525085 +2007-10-10,1564.97998,1565.420044,1555.459961,1562.469971,3044760000,1562.469971,1562.082489 +2007-10-11,1564.719971,1576.089966,1546.719971,1554.410034,3911260000,1554.410034,1560.4849855 +2007-10-12,1555.410034,1563.030029,1554.089966,1561.800049,2788690000,1561.800049,1558.5825195 +2007-10-15,1562.25,1564.73999,1540.810059,1548.709961,3139290000,1548.709961,1554.1275025 +2007-10-16,1547.810059,1547.810059,1536.290039,1538.530029,3234560000,1538.530029,1542.6100465 +2007-10-17,1544.439941,1550.660034,1526.01001,1541.23999,3638070000,1541.23999,1540.58749375 +2007-10-18,1539.290039,1542.790039,1531.76001,1540.079956,3203210000,1540.079956,1538.480011 +2007-10-19,1540,1540,1500.26001,1500.630005,4160970000,1500.630005,1520.22250375 +2007-10-22,1497.790039,1508.060059,1490.400024,1506.329956,3471830000,1506.329956,1500.6450195 +2007-10-23,1509.300049,1520.01001,1503.609985,1519.589966,3309120000,1519.589966,1513.1275025 +2007-10-24,1516.609985,1517.22998,1489.560059,1515.880005,4003300000,1515.880005,1509.82000725 +2007-10-25,1516.150024,1523.23999,1500.459961,1514.400024,4183960000,1514.400024,1513.56249975 +2007-10-26,1522.170044,1535.530029,1520.180054,1535.280029,3612120000,1535.280029,1528.290039 +2007-10-29,1536.920044,1544.670044,1536.430054,1540.97998,3124480000,1540.97998,1539.7500305 +2007-10-30,1539.420044,1539.420044,1529.550049,1531.02002,3212520000,1531.02002,1534.85253925 +2007-10-31,1532.150024,1552.76001,1529.400024,1549.380005,3953070000,1549.380005,1540.92251575 +2007-11-01,1545.790039,1545.790039,1506.660034,1508.439941,4241470000,1508.439941,1526.67001325 +2007-11-02,1511.069946,1513.150024,1492.530029,1509.650024,4285990000,1509.650024,1506.60000575 +2007-11-05,1505.609985,1510.839966,1489.949951,1502.170044,3819330000,1502.170044,1502.1424865 +2007-11-06,1505.329956,1520.77002,1499.069946,1520.27002,3879160000,1520.27002,1511.3599855 +2007-11-07,1515.459961,1515.459961,1475.040039,1475.619995,4353160000,1475.619995,1495.394989 +2007-11-08,1475.27002,1482.5,1450.310059,1474.77002,5439720000,1474.77002,1470.71252475 +2007-11-09,1467.589966,1474.089966,1448.51001,1453.699951,4587050000,1453.699951,1460.97247325 +2007-11-12,1453.660034,1464.939941,1438.530029,1439.180054,4192520000,1439.180054,1449.0775145 +2007-11-13,1441.349976,1481.369995,1441.349976,1481.050049,4141310000,1481.050049,1461.279999 +2007-11-14,1483.400024,1492.140015,1466.469971,1470.579956,4031470000,1470.579956,1478.1474915 +2007-11-15,1468.040039,1472.670044,1443.48999,1451.150024,3941010000,1451.150024,1458.83752425 +2007-11-16,1453.089966,1462.180054,1443.98999,1458.73999,4168870000,1458.73999,1454.5 +2007-11-19,1456.699951,1456.699951,1430.420044,1433.27002,4119650000,1433.27002,1444.2724915 +2007-11-20,1434.51001,1452.640015,1419.280029,1439.699951,4875150000,1439.699951,1436.53250125 +2007-11-21,1434.709961,1436.400024,1415.640015,1416.77002,4076230000,1416.77002,1425.880005 +2007-11-23,1417.619995,1440.859985,1417.619995,1440.699951,1612720000,1440.699951,1429.1999815 +2007-11-26,1440.73999,1446.089966,1406.099976,1407.219971,3706470000,1407.219971,1425.03747575 +2007-11-27,1409.589966,1429.48999,1407.430054,1428.22998,4320720000,1428.22998,1418.6849975 +2007-11-28,1432.949951,1471.619995,1432.949951,1469.02002,4508020000,1469.02002,1451.63497925 +2007-11-29,1467.410034,1473.810059,1458.359985,1469.719971,3524730000,1469.719971,1467.32501225 +2007-11-30,1471.829956,1488.939941,1470.890015,1481.140015,4422200000,1481.140015,1478.19998175 +2007-12-03,1479.630005,1481.160034,1470.079956,1472.420044,3323250000,1472.420044,1475.82250975 +2007-12-04,1471.339966,1471.339966,1460.660034,1462.790039,3343620000,1462.790039,1466.53250125 +2007-12-05,1465.219971,1486.089966,1465.219971,1485.01001,3663660000,1485.01001,1475.3849795 +2007-12-06,1484.589966,1508.02002,1482.189941,1507.339966,3568570000,1507.339966,1495.53497325 +2007-12-07,1508.599976,1510.630005,1502.660034,1504.660034,3177710000,1504.660034,1506.63751225 +2007-12-10,1505.109985,1518.27002,1504.959961,1515.959961,2911760000,1515.959961,1511.07498175 +2007-12-11,1516.680054,1523.569946,1475.98999,1477.650024,4080180000,1477.650024,1498.4725035 +2007-12-12,1487.579956,1511.959961,1468.22998,1486.589966,4482120000,1486.589966,1488.58996575 +2007-12-13,1483.27002,1489.400024,1469.209961,1488.410034,3635170000,1488.410034,1482.57250975 +2007-12-14,1486.189941,1486.670044,1467.780029,1467.949951,3401050000,1467.949951,1477.14749125 +2007-12-17,1465.050049,1465.050049,1445.430054,1445.900024,3569030000,1445.900024,1455.357544 +2007-12-18,1445.920044,1460.160034,1435.650024,1454.97998,3723690000,1454.97998,1449.1775205 +2007-12-19,1454.699951,1464.420044,1445.310059,1453,3401300000,1453,1454.3575135 +2007-12-20,1456.420044,1461.530029,1447.219971,1460.119995,3526890000,1460.119995,1456.32250975 +2007-12-21,1463.189941,1485.400024,1463.189941,1484.459961,4508590000,1484.459961,1474.05996675 +2007-12-24,1484.550049,1497.630005,1484.550049,1496.449951,1267420000,1496.449951,1490.7950135 +2007-12-26,1495.119995,1498.849976,1488.199951,1497.660034,2010500000,1497.660034,1494.957489 +2007-12-27,1495.050049,1495.050049,1475.859985,1476.27002,2365770000,1476.27002,1485.55752575 +2007-12-28,1479.829956,1488.01001,1471.699951,1478.48999,2420510000,1478.48999,1479.50747675 +2007-12-31,1475.25,1475.829956,1465.130005,1468.359985,2440880000,1468.359985,1471.1424865 +2008-01-02,1467.969971,1471.77002,1442.069946,1447.160034,3452650000,1447.160034,1457.24249275 +2008-01-03,1447.550049,1456.800049,1443.72998,1447.160034,3429500000,1447.160034,1448.810028 +2008-01-04,1444.01001,1444.01001,1411.189941,1411.630005,4166000000,1411.630005,1427.7099915 +2008-01-07,1414.069946,1423.869995,1403.449951,1416.180054,4221260000,1416.180054,1414.3924865 +2008-01-08,1415.709961,1430.280029,1388.300049,1390.189941,4705390000,1390.189941,1406.119995 +2008-01-09,1390.25,1409.189941,1378.699951,1409.130005,5351030000,1409.130005,1396.81747425 +2008-01-10,1406.780029,1429.089966,1395.310059,1420.329956,5170490000,1420.329956,1412.8775025 +2008-01-11,1419.910034,1419.910034,1394.829956,1401.02002,4495840000,1401.02002,1408.917511 +2008-01-14,1402.910034,1417.890015,1402.910034,1416.25,3682090000,1416.25,1409.99002075 +2008-01-15,1411.880005,1411.880005,1380.599976,1380.949951,4601640000,1380.949951,1396.32748425 +2008-01-16,1377.410034,1391.98999,1364.27002,1373.199951,5440620000,1373.199951,1376.71749875 +2008-01-17,1374.790039,1377.719971,1330.670044,1333.25,5303130000,1333.25,1354.1075135 +2008-01-18,1333.900024,1350.280029,1312.51001,1325.189941,6004840000,1325.189941,1330.470001 +2008-01-22,1312.939941,1322.089966,1274.290039,1310.5,6544690000,1310.5,1304.9549865 +2008-01-23,1310.410034,1339.089966,1270.050049,1338.599976,3241680000,1338.599976,1314.53750625 +2008-01-24,1340.130005,1355.150024,1334.310059,1352.069946,5735300000,1352.069946,1345.4150085 +2008-01-25,1357.319946,1368.560059,1327.5,1330.609985,4882250000,1330.609985,1345.9974975 +2008-01-28,1330.699951,1353.969971,1322.26001,1353.959961,4100930000,1353.959961,1340.22247325 +2008-01-29,1355.939941,1364.930054,1350.189941,1362.300049,4232960000,1362.300049,1358.33999625 +2008-01-30,1362.219971,1385.859985,1352.949951,1355.810059,4742760000,1355.810059,1364.2099915 +2008-01-31,1351.97998,1385.619995,1334.079956,1378.550049,4970290000,1378.550049,1362.557495 +2008-02-01,1378.599976,1396.02002,1375.930054,1395.420044,4650770000,1395.420044,1386.4925235 +2008-02-04,1395.380005,1395.380005,1379.689941,1380.819946,3495780000,1380.819946,1387.81747425 +2008-02-05,1380.280029,1380.280029,1336.640015,1336.640015,4315740000,1336.640015,1358.460022 +2008-02-06,1339.47998,1351.959961,1324.339966,1326.449951,4008120000,1326.449951,1335.5574645 +2008-02-07,1324.01001,1347.160034,1316.75,1336.910034,4589160000,1336.910034,1331.2075195 +2008-02-08,1336.880005,1341.219971,1321.060059,1331.290039,3768490000,1331.290039,1332.6125185 +2008-02-11,1331.920044,1341.400024,1320.319946,1339.130005,3593140000,1339.130005,1333.19250475 +2008-02-12,1340.550049,1362.099976,1339.359985,1348.859985,4044640000,1348.859985,1347.71749875 +2008-02-13,1353.119995,1369.22998,1350.780029,1367.209961,3856420000,1367.209961,1360.08499125 +2008-02-14,1367.329956,1368.160034,1347.310059,1348.859985,3644760000,1348.859985,1357.9150085 +2008-02-15,1347.52002,1350,1338.130005,1349.98999,3583300000,1349.98999,1346.41000375 +2008-02-19,1355.859985,1367.280029,1345.050049,1348.780029,3613550000,1348.780029,1354.242523 +2008-02-20,1348.390015,1363.709961,1336.550049,1360.030029,3870520000,1360.030029,1352.1700135 +2008-02-21,1362.209961,1367.939941,1339.339966,1342.530029,3696660000,1342.530029,1353.00497425 +2008-02-22,1344.219971,1354.300049,1327.040039,1353.109985,3572660000,1353.109985,1344.667511 +2008-02-25,1352.75,1374.359985,1346.030029,1371.800049,3866350000,1371.800049,1361.23501575 +2008-02-26,1371.76001,1387.339966,1363.290039,1381.290039,4096060000,1381.290039,1375.9200135 +2008-02-27,1378.949951,1388.339966,1372,1380.02002,3904700000,1380.02002,1379.82748425 +2008-02-28,1378.160034,1378.160034,1363.160034,1367.680054,3938580000,1367.680054,1371.790039 +2008-02-29,1364.069946,1364.069946,1325.420044,1330.630005,4426730000,1330.630005,1346.04748525 +2008-03-03,1330.449951,1335.130005,1320.040039,1331.339966,4117570000,1331.339966,1329.23999025 +2008-03-04,1329.579956,1331.030029,1307.390015,1326.75,4757180000,1326.75,1323.6875 +2008-03-05,1327.689941,1344.189941,1320.219971,1333.699951,4277710000,1333.699951,1331.449951 +2008-03-06,1332.199951,1332.199951,1303.420044,1304.339966,4323460000,1304.339966,1318.039978 +2008-03-07,1301.530029,1313.23999,1282.430054,1293.369995,4565410000,1293.369995,1297.642517 +2008-03-10,1293.160034,1295.01001,1272.660034,1273.369995,4261240000,1273.369995,1283.55001825 +2008-03-11,1274.400024,1320.650024,1274.400024,1320.650024,5109080000,1320.650024,1297.525024 +2008-03-12,1321.130005,1333.26001,1307.859985,1308.77002,4414280000,1308.77002,1317.755005 +2008-03-13,1305.26001,1321.680054,1282.109985,1315.47998,5073360000,1315.47998,1306.13250725 +2008-03-14,1316.050049,1321.469971,1274.859985,1288.140015,5153780000,1288.140015,1300.130005 +2008-03-17,1283.209961,1287.5,1256.97998,1276.599976,5683010000,1276.599976,1276.07247925 +2008-03-18,1277.160034,1330.73999,1277.160034,1330.73999,5335630000,1330.73999,1303.950012 +2008-03-19,1330.969971,1341.51001,1298.420044,1298.420044,5358550000,1298.420044,1317.33001725 +2008-03-20,1299.670044,1330.670044,1295.219971,1329.51001,6145220000,1329.51001,1313.76751725 +2008-03-24,1330.290039,1359.680054,1330.290039,1349.880005,4499000000,1349.880005,1342.53503425 +2008-03-25,1349.069946,1357.469971,1341.209961,1352.98999,4145120000,1352.98999,1350.184967 +2008-03-26,1352.449951,1352.449951,1336.410034,1341.130005,4055670000,1341.130005,1345.60998525 +2008-03-27,1340.339966,1345.619995,1325.660034,1325.76001,4037930000,1325.76001,1334.34500125 +2008-03-28,1327.02002,1334.869995,1312.949951,1315.219971,3686980000,1315.219971,1322.51498425 +2008-03-31,1315.920044,1328.52002,1312.810059,1322.699951,4188990000,1322.699951,1319.9875185 +2008-04-01,1326.410034,1370.180054,1326.410034,1370.180054,4745120000,1370.180054,1348.295044 +2008-04-02,1369.959961,1377.949951,1361.550049,1367.530029,4320440000,1367.530029,1369.2474975 +2008-04-03,1365.689941,1375.660034,1358.680054,1369.310059,3920100000,1369.310059,1367.335022 +2008-04-04,1369.849976,1380.910034,1362.829956,1370.400024,3703100000,1370.400024,1370.9974975 +2008-04-07,1373.689941,1386.73999,1369.02002,1372.540039,3747780000,1372.540039,1375.4974975 +2008-04-08,1370.160034,1370.160034,1360.619995,1365.540039,3602500000,1365.540039,1366.6200255 +2008-04-09,1365.5,1368.390015,1349.969971,1354.48999,3556670000,1354.48999,1359.587494 +2008-04-10,1355.369995,1367.23999,1350.109985,1360.550049,3686150000,1360.550049,1358.31750475 +2008-04-11,1357.97998,1357.97998,1331.209961,1332.829956,3723790000,1332.829956,1344.99996925 +2008-04-14,1332.199951,1335.640015,1326.160034,1328.319946,3565020000,1328.319946,1330.5799865 +2008-04-15,1331.719971,1337.719971,1324.349976,1334.430054,3581230000,1334.430054,1332.054993 +2008-04-16,1337.02002,1365.48999,1337.02002,1364.709961,4260370000,1364.709961,1351.05999775 +2008-04-17,1363.369995,1368.599976,1357.25,1365.560059,3713880000,1365.560059,1363.6950075 +2008-04-18,1369,1395.900024,1369,1390.329956,4222380000,1390.329956,1381.057495 +2008-04-21,1387.719971,1390.22998,1379.25,1388.170044,3420570000,1388.170044,1386.34249875 +2008-04-22,1386.430054,1386.430054,1369.839966,1375.939941,3821900000,1375.939941,1379.66000375 +2008-04-23,1378.400024,1387.869995,1372.23999,1379.930054,4103610000,1379.930054,1379.61001575 +2008-04-24,1380.52002,1397.719971,1371.089966,1388.819946,4461660000,1388.819946,1384.53747575 +2008-04-25,1387.880005,1399.109985,1379.97998,1397.839966,3891150000,1397.839966,1391.202484 +2008-04-28,1397.959961,1402.900024,1394.400024,1396.369995,3607000000,1396.369995,1397.907501 +2008-04-29,1395.609985,1397,1386.699951,1390.939941,3815320000,1390.939941,1392.56246925 +2008-04-30,1391.219971,1404.569946,1384.25,1385.589966,4508890000,1385.589966,1391.40747075 +2008-05-01,1385.969971,1410.069946,1383.069946,1409.339966,4448780000,1409.339966,1397.11245725 +2008-05-02,1409.160034,1422.719971,1406.25,1413.900024,3953030000,1413.900024,1413.00750725 +2008-05-05,1415.339966,1415.339966,1404.369995,1407.48999,3410090000,1407.48999,1410.63497925 +2008-05-06,1405.599976,1421.569946,1397.099976,1418.26001,3924100000,1418.26001,1410.632477 +2008-05-07,1417.48999,1419.540039,1391.160034,1392.569946,4075860000,1392.569946,1405.19000225 +2008-05-08,1394.290039,1402.349976,1389.390015,1397.680054,3827550000,1397.680054,1395.927521 +2008-05-09,1394.900024,1394.900024,1384.109985,1388.280029,3518620000,1388.280029,1390.5475155 +2008-05-12,1389.400024,1404.060059,1386.199951,1403.579956,3370630000,1403.579956,1395.8099975 +2008-05-13,1404.400024,1406.300049,1396.26001,1403.040039,4018590000,1403.040039,1402.5000305 +2008-05-14,1405.650024,1420.189941,1405.650024,1408.660034,3979370000,1408.660034,1410.03750575 +2008-05-15,1408.359985,1424.400024,1406.869995,1423.569946,3836480000,1423.569946,1415.7999875 +2008-05-16,1423.890015,1425.819946,1414.349976,1425.349976,3842590000,1425.349976,1422.35247825 +2008-05-19,1425.280029,1440.23999,1421.630005,1426.630005,3683970000,1426.630005,1428.44500725 +2008-05-20,1424.48999,1424.48999,1409.089966,1413.400024,3854320000,1413.400024,1417.8674925 +2008-05-21,1414.060059,1419.119995,1388.810059,1390.709961,4517990000,1390.709961,1403.1750185 +2008-05-22,1390.829956,1399.069946,1390.22998,1394.349976,3955960000,1394.349976,1393.6199645 +2008-05-23,1392.199951,1392.199951,1373.719971,1375.930054,3516380000,1375.930054,1383.51248175 +2008-05-27,1375.969971,1387.400024,1373.069946,1385.349976,3588860000,1385.349976,1380.44747925 +2008-05-28,1386.540039,1391.25,1378.160034,1390.839966,3927240000,1390.839966,1386.69750975 +2008-05-29,1390.5,1406.319946,1388.589966,1398.26001,3894440000,1398.26001,1395.9174805 +2008-05-30,1398.359985,1404.459961,1398.079956,1400.380005,3845630000,1400.380005,1400.31997675 +2008-06-02,1399.619995,1399.619995,1377.790039,1385.670044,3714320000,1385.670044,1390.67501825 +2008-06-03,1386.420044,1393.119995,1370.119995,1377.650024,4396380000,1377.650024,1381.8275145 +2008-06-04,1376.26001,1388.180054,1371.73999,1377.199951,4338640000,1377.199951,1378.34500125 +2008-06-05,1377.47998,1404.050049,1377.47998,1404.050049,4350790000,1404.050049,1390.7650145 +2008-06-06,1400.060059,1400.060059,1359.900024,1360.680054,4771660000,1360.680054,1380.175049 +2008-06-09,1360.829956,1370.630005,1350.619995,1361.76001,4404570000,1361.76001,1360.9599915 +2008-06-10,1358.97998,1366.839966,1351.560059,1358.439941,4635070000,1358.439941,1358.9549865 +2008-06-11,1357.089966,1357.089966,1335.469971,1335.48999,4779980000,1335.48999,1346.28497325 +2008-06-12,1335.780029,1353.030029,1331.290039,1339.869995,4734240000,1339.869995,1339.992523 +2008-06-13,1341.810059,1360.030029,1341.709961,1360.030029,4080420000,1360.030029,1350.8950195 +2008-06-16,1358.849976,1364.699951,1352.069946,1360.140015,3706940000,1360.140015,1358.939972 +2008-06-17,1360.709961,1366.589966,1350.540039,1350.930054,3801960000,1350.930054,1357.192505 +2008-06-18,1349.589966,1349.589966,1333.400024,1337.810059,4573570000,1337.810059,1342.59750375 +2008-06-19,1336.890015,1347.660034,1330.5,1342.829956,4811670000,1342.829956,1339.47000125 +2008-06-20,1341.02002,1341.02002,1314.459961,1317.930054,5324900000,1317.930054,1328.60751375 +2008-06-23,1319.77002,1323.780029,1315.310059,1318,4186370000,1318,1319.215027 +2008-06-24,1317.22998,1326.02002,1304.420044,1314.290039,4705050000,1314.290039,1315.49002075 +2008-06-25,1314.540039,1335.630005,1314.540039,1321.969971,4825640000,1321.969971,1321.6700135 +2008-06-26,1316.290039,1316.290039,1283.150024,1283.150024,5231280000,1283.150024,1299.7200315 +2008-06-27,1283.599976,1289.449951,1272,1278.380005,6208260000,1278.380005,1280.857483 +2008-06-30,1278.060059,1290.310059,1274.859985,1280,5032330000,1280,1280.80752575 +2008-07-01,1276.689941,1285.310059,1260.680054,1284.910034,5846290000,1284.910034,1276.897522 +2008-07-02,1285.819946,1292.170044,1261.51001,1261.52002,5276090000,1261.52002,1275.255005 +2008-07-03,1262.959961,1271.47998,1252.01001,1262.900024,3247590000,1262.900024,1262.33749375 +2008-07-07,1262.900024,1273.949951,1240.680054,1252.310059,5265420000,1252.310059,1257.460022 +2008-07-08,1251.839966,1274.170044,1242.839966,1273.699951,6034110000,1273.699951,1260.63748175 +2008-07-09,1273.380005,1277.359985,1244.569946,1244.689941,5181000000,1244.689941,1259.99996925 +2008-07-10,1245.25,1257.650024,1236.76001,1253.390015,5840430000,1253.390015,1248.26251225 +2008-07-11,1248.660034,1257.27002,1225.349976,1239.48999,6742200000,1239.48999,1242.692505 +2008-07-14,1241.609985,1253.5,1225.01001,1228.300049,5434860000,1228.300049,1237.105011 +2008-07-15,1226.829956,1234.349976,1200.439941,1214.910034,7363640000,1214.910034,1219.13247675 +2008-07-16,1214.650024,1245.52002,1211.390015,1245.359985,6738630400,1245.359985,1229.230011 +2008-07-17,1246.310059,1262.310059,1241.48999,1260.319946,7365209600,1260.319946,1252.6075135 +2008-07-18,1258.219971,1262.22998,1251.810059,1260.680054,5653280000,1260.680054,1258.235016 +2008-07-21,1261.819946,1267.73999,1255.699951,1260,4630640000,1260,1261.31497175 +2008-07-22,1257.079956,1277.420044,1248.829956,1277,6180230000,1277,1265.082489 +2008-07-23,1278.869995,1291.170044,1276.060059,1282.189941,6705830000,1282.189941,1282.07250975 +2008-07-24,1283.219971,1283.219971,1251.47998,1252.540039,6127980000,1252.540039,1267.61499025 +2008-07-25,1253.51001,1263.22998,1251.75,1257.76001,4672560000,1257.76001,1256.5625 +2008-07-28,1257.76001,1260.089966,1234.369995,1234.369995,4282960000,1234.369995,1246.6474915 +2008-07-29,1236.380005,1263.199951,1236.380005,1263.199951,5414240000,1263.199951,1249.789978 +2008-07-30,1264.52002,1284.329956,1264.52002,1284.26001,5631330000,1284.26001,1274.4075015 +2008-07-31,1281.369995,1284.930054,1265.969971,1267.380005,5346050000,1267.380005,1274.91250625 +2008-08-01,1269.420044,1270.52002,1254.540039,1260.310059,4684870000,1260.310059,1263.6975405 +2008-08-04,1253.27002,1260.48999,1247.449951,1249.01001,4562280000,1249.01001,1252.55499275 +2008-08-05,1254.869995,1284.880005,1254.670044,1284.880005,1219310000,1284.880005,1269.82501225 +2008-08-06,1283.98999,1291.670044,1276,1289.189941,4873420000,1289.189941,1285.21249375 +2008-08-07,1286.51001,1286.51001,1264.290039,1266.069946,5319380000,1266.069946,1275.84500125 +2008-08-08,1266.290039,1297.849976,1262.109985,1296.319946,4966810000,1296.319946,1280.6424865 +2008-08-11,1294.420044,1313.150024,1291.410034,1305.319946,5067310000,1305.319946,1301.075012 +2008-08-12,1304.790039,1304.790039,1285.640015,1289.589966,4711290000,1289.589966,1296.20251475 +2008-08-13,1288.640015,1294.030029,1274.859985,1285.829956,4787600000,1285.829956,1285.83999625 +2008-08-14,1282.109985,1300.109985,1276.839966,1292.930054,4064000000,1292.930054,1287.9974975 +2008-08-15,1293.849976,1302.050049,1290.73999,1298.199951,4041820000,1298.199951,1296.2099915 +2008-08-18,1298.140015,1300.219971,1274.51001,1278.599976,3829290000,1278.599976,1287.867493 +2008-08-19,1276.650024,1276.650024,1263.109985,1266.689941,4159760000,1266.689941,1270.7749935 +2008-08-20,1267.339966,1276.01001,1261.160034,1274.540039,4555030000,1274.540039,1269.76251225 +2008-08-21,1271.069946,1281.400024,1265.219971,1277.719971,4032590000,1277.719971,1273.852478 +2008-08-22,1277.589966,1293.089966,1277.589966,1292.199951,3741070000,1292.199951,1285.11746225 +2008-08-25,1290.469971,1290.469971,1264.869995,1266.839966,3420600000,1266.839966,1278.16247575 +2008-08-26,1267.030029,1275.650024,1263.209961,1271.51001,3587570000,1271.51001,1269.350006 +2008-08-27,1271.290039,1285.050049,1270.030029,1281.660034,3499610000,1281.660034,1277.00753775 +2008-08-28,1283.790039,1300.680054,1283.790039,1300.680054,3854280000,1300.680054,1292.2350465 +2008-08-29,1296.48999,1297.589966,1282.73999,1282.829956,3288120000,1282.829956,1289.9124755 +2008-09-02,1287.829956,1303.040039,1272.199951,1277.579956,4783560000,1277.579956,1285.1624755 +2008-09-03,1276.609985,1280.599976,1265.589966,1274.97998,5056980000,1274.97998,1274.44497675 +2008-09-04,1271.800049,1271.800049,1232.829956,1236.829956,5212500000,1236.829956,1253.3150025 +2008-09-05,1233.209961,1244.939941,1217.22998,1242.310059,5017080000,1242.310059,1234.42248525 +2008-09-08,1249.5,1274.420044,1247.119995,1267.790039,7351340000,1267.790039,1259.7075195 +2008-09-09,1267.97998,1268.660034,1224.51001,1224.51001,7380630400,1224.51001,1246.4150085 +2008-09-10,1227.5,1243.900024,1221.599976,1232.040039,6543440000,1232.040039,1231.26000975 +2008-09-11,1229.040039,1249.97998,1211.540039,1249.050049,6869249600,1249.050049,1234.90252675 +2008-09-12,1245.880005,1255.089966,1233.810059,1251.699951,6273260000,1251.699951,1246.61999525 +2008-09-15,1250.920044,1250.920044,1192.699951,1192.699951,8279510400,1192.699951,1221.8099975 +2008-09-16,1188.310059,1214.839966,1169.280029,1213.599976,9459830400,1213.599976,1196.5075075 +2008-09-17,1210.339966,1210.339966,1155.880005,1156.390015,9431870400,1156.390015,1183.237488 +2008-09-18,1157.079956,1211.140015,1133.5,1206.51001,10082689600,1206.51001,1177.05749525 +2008-09-19,1213.109985,1265.119995,1213.109985,1255.079956,9387169600,1255.079956,1236.60498025 +2008-09-22,1255.369995,1255.369995,1205.609985,1207.089966,5368130000,1207.089966,1230.85998525 +2008-09-23,1207.609985,1221.150024,1187.060059,1188.219971,5185730000,1188.219971,1201.01000975 +2008-09-24,1188.790039,1197.410034,1179.790039,1185.869995,4820360000,1185.869995,1187.96502675 +2008-09-25,1187.869995,1220.030029,1187.869995,1209.180054,5877640000,1209.180054,1201.23751825 +2008-09-26,1204.469971,1215.77002,1187.540039,1213.27002,5383610000,1213.27002,1205.2625125 +2008-09-29,1209.069946,1209.069946,1106.420044,1106.420044,7305060000,1106.420044,1157.744995 +2008-09-30,1113.780029,1168.030029,1113.780029,1166.359985,4937680000,1166.359985,1140.487518 +2008-10-01,1164.170044,1167.030029,1140.77002,1161.060059,5782130000,1161.060059,1158.257538 +2008-10-02,1160.640015,1160.640015,1111.430054,1114.280029,6285640000,1114.280029,1136.74752825 +2008-10-03,1115.160034,1153.819946,1098.140015,1099.22998,6716120000,1099.22998,1116.58749375 +2008-10-06,1097.560059,1097.560059,1007.969971,1056.890015,7956020000,1056.890015,1064.995026 +2008-10-07,1057.599976,1072.910034,996.22998,996.22998,7069209600,996.22998,1030.7424925 +2008-10-08,988.909973,1021.059998,970.969971,984.940002,8716329600,984.940002,991.469986 +2008-10-09,988.419983,1005.25,909.190002,909.919983,6819000000,909.919983,953.194992 +2008-10-10,902.309998,936.359985,839.799988,899.219971,11456230400,899.219971,894.4224855 +2008-10-13,912.75,1006.929993,912.75,1003.349976,7263369600,1003.349976,958.94499225 +2008-10-14,1009.969971,1044.310059,972.070007,998.01001,8161990400,998.01001,1006.09001175 +2008-10-15,994.599976,994.599976,903.98999,907.840027,6542330000,907.840027,950.25749225 +2008-10-16,909.530029,947.710022,865.830017,946.429993,7984500000,946.429993,917.37501525 +2008-10-17,942.289978,984.640015,918.73999,940.549988,6581780000,940.549988,946.55499275 +2008-10-20,943.51001,985.400024,943.51001,985.400024,5175640000,985.400024,964.455017 +2008-10-21,980.400024,985.440002,952.469971,955.049988,5121830000,955.049988,968.33999625 +2008-10-22,951.669983,951.669983,875.809998,896.780029,6147980000,896.780029,918.98249825 +2008-10-23,899.080017,922.830017,858.440002,908.109985,7189900000,908.109985,897.11500525 +2008-10-24,895.219971,896.299988,852.849976,876.77002,6550050000,876.77002,880.28498875 +2008-10-27,874.280029,893.780029,846.75,848.919983,5558050000,848.919983,865.93251025 +2008-10-28,848.919983,940.51001,845.27002,940.51001,7096950400,940.51001,893.80250575 +2008-10-29,939.51001,969.969971,922.26001,930.090027,7077800000,930.090027,940.4575045 +2008-10-30,939.380005,963.22998,928.5,954.090027,6175830000,954.090027,946.300003 +2008-10-31,953.109985,984.380005,944.590027,968.75,6394350000,968.75,962.70750425 +2008-11-03,968.669983,975.570007,958.820007,966.299988,4492280000,966.299988,967.33999625 +2008-11-04,971.309998,1007.51001,971.309998,1005.75,5531290000,1005.75,988.9700015 +2008-11-05,1001.840027,1001.840027,949.859985,952.77002,5426640000,952.77002,976.57751475 +2008-11-06,952.400024,952.400024,899.72998,904.880005,6102230000,904.880005,927.35250825 +2008-11-07,907.440002,931.460022,906.900024,930.98999,4931640000,930.98999,919.1975095 +2008-11-10,936.75,951.950012,907.469971,919.210022,4572000000,919.210022,928.84500125 +2008-11-11,917.150024,917.150024,884.900024,898.950012,4998340000,898.950012,904.537521 +2008-11-12,893.390015,893.390015,850.47998,852.299988,5764180000,852.299988,872.3899995 +2008-11-13,853.130005,913.01001,818.690002,911.289978,7849120000,911.289978,874.02999875 +2008-11-14,904.359985,916.880005,869.880005,873.289978,5881030000,873.289978,891.10249325 +2008-11-17,873.22998,882.289978,848.97998,850.75,4927490000,850.75,863.8124845 +2008-11-18,852.340027,865.900024,826.840027,859.119995,6679470000,859.119995,851.05001825 +2008-11-19,859.030029,864.570007,806.179993,806.580017,6548600000,806.580017,834.0900115 +2008-11-20,805.869995,820.52002,747.780029,752.440002,9093740000,752.440002,781.6525115 +2008-11-21,755.840027,801.200012,741.02002,800.030029,9495900000,800.030029,774.522522 +2008-11-24,801.200012,865.599976,801.200012,851.809998,7879440000,851.809998,829.9524995 +2008-11-25,853.400024,868.940002,834.98999,857.390015,6952700000,857.390015,853.68000775 +2008-11-26,852.900024,887.679993,841.369995,887.679993,5793260000,887.679993,867.40750125 +2008-11-28,886.890015,896.25,881.210022,896.23999,2740860000,896.23999,890.14750675 +2008-12-01,888.609985,888.609985,815.690002,816.210022,6052010000,816.210022,852.2799985 +2008-12-02,817.940002,850.539978,817.940002,848.809998,6170100000,848.809998,833.807495 +2008-12-03,843.599976,873.119995,827.599976,870.73999,6221880000,870.73999,853.76498425 +2008-12-04,869.75,875.599976,833.599976,845.219971,5860390000,845.219971,856.04248075 +2008-12-05,844.429993,879.419983,818.409973,876.070007,6165370000,876.070007,854.582489 +2008-12-08,882.710022,918.570007,882.710022,909.700012,6553600000,909.700012,898.42251575 +2008-12-09,906.47998,916.26001,885.380005,888.669983,5693110000,888.669983,899.1974945 +2008-12-10,892.169983,908.27002,885.450012,899.23999,5942130000,899.23999,896.28250125 +2008-12-11,898.349976,904.630005,868.72998,873.590027,5513840000,873.590027,886.324997 +2008-12-12,871.789978,883.23999,851.349976,879.72998,5959590000,879.72998,871.527481 +2008-12-15,881.070007,884.630005,857.719971,868.570007,4982390000,868.570007,872.9974975 +2008-12-16,871.530029,914.659973,871.530029,913.179993,6009780000,913.179993,892.725006 +2008-12-17,908.159973,918.849976,895.940002,904.419983,5907380000,904.419983,906.8424835 +2008-12-18,905.97998,911.02002,877.440002,885.280029,5675000000,885.280029,894.93000775 +2008-12-19,886.960022,905.469971,883.02002,887.880005,6705310000,887.880005,890.8325045 +2008-12-22,887.200012,887.369995,857.090027,871.630005,4869850000,871.630005,875.82250975 +2008-12-23,874.309998,880.440002,860.099976,863.159973,4051970000,863.159973,869.50248725 +2008-12-24,863.869995,869.789978,861.440002,868.150024,1546550000,868.150024,865.81249975 +2008-12-26,869.51001,873.73999,866.52002,872.799988,1880050000,872.799988,870.642502 +2008-12-29,872.369995,873.700012,857.070007,869.419983,3323430000,869.419983,868.13999925 +2008-12-30,870.580017,891.119995,870.580017,890.640015,3627800000,890.640015,880.730011 +2008-12-31,890.590027,910.320007,889.669983,903.25,4172940000,903.25,898.45750425 +2009-01-02,902.98999,934.72998,899.349976,931.799988,4048270000,931.799988,917.2174835 +2009-01-05,929.169983,936.630005,919.530029,927.450012,5413910000,927.450012,928.19500725 +2009-01-06,931.169983,943.849976,927.280029,934.700012,5392620000,934.700012,934.25 +2009-01-07,927.450012,927.450012,902.369995,906.650024,4704940000,906.650024,915.98001075 +2009-01-08,905.72998,910,896.809998,909.72998,4991550000,909.72998,905.5674895 +2009-01-09,909.909973,911.929993,888.309998,890.349976,4716500000,890.349976,900.124985 +2009-01-12,890.400024,890.400024,864.320007,870.26001,4725050000,870.26001,878.84501625 +2009-01-13,869.789978,877.02002,862.02002,871.789978,5567460000,871.789978,870.154999 +2009-01-14,867.280029,867.280029,836.929993,842.619995,5407880000,842.619995,853.5275115 +2009-01-15,841.98999,851.590027,817.039978,843.73999,7807350400,843.73999,838.58999625 +2009-01-16,844.450012,858.130005,830.659973,850.119995,6786040000,850.119995,845.83999625 +2009-01-20,849.640015,849.640015,804.469971,805.219971,6375230000,805.219971,827.242493 +2009-01-21,806.77002,841.719971,804.299988,840.23999,6467830000,840.23999,823.25749225 +2009-01-22,839.73999,839.73999,811.289978,827.5,5843830000,827.5,829.5674895 +2009-01-23,822.159973,838.609985,806.070007,831.950012,5832160000,831.950012,824.69749425 +2009-01-26,832.5,852.530029,827.690002,836.570007,6039940000,836.570007,837.3225095 +2009-01-27,837.299988,850.450012,835.400024,845.710022,5353260000,845.710022,842.2150115 +2009-01-28,845.72998,877.859985,845.72998,874.090027,6199180000,874.090027,860.852493 +2009-01-29,868.890015,868.890015,844.150024,845.140015,5067060000,845.140015,856.76751725 +2009-01-30,845.690002,851.659973,821.669983,825.880005,5350580000,825.880005,836.22499075 +2009-02-02,823.090027,830.780029,812.869995,825.440002,5673270000,825.440002,823.04501325 +2009-02-03,825.690002,842.599976,821.97998,838.51001,5886310000,838.51001,832.194992 +2009-02-04,837.77002,851.849976,829.179993,832.22998,6420450000,832.22998,837.75749225 +2009-02-05,831.75,850.549988,819.909973,845.849976,6624030000,845.849976,837.01498425 +2009-02-06,846.090027,870.75,845.419983,868.599976,6484100000,868.599976,857.7149965 +2009-02-09,868.23999,875.01001,861.650024,869.890015,5574370000,869.890015,868.69750975 +2009-02-10,866.869995,868.049988,822.98999,827.159973,6770169600,827.159973,846.2674865 +2009-02-11,827.409973,838.219971,822.299988,833.73999,5926460000,833.73999,830.4174805 +2009-02-12,829.909973,835.47998,808.059998,835.190002,6476460000,835.190002,827.15998825 +2009-02-13,833.950012,839.429993,825.210022,826.840027,5296650000,826.840027,831.3575135 +2009-02-17,818.609985,818.609985,789.169983,789.169983,5907820000,789.169983,803.889984 +2009-02-18,791.059998,796.169983,780.429993,788.419983,5740710000,788.419983,789.01998925 +2009-02-19,787.909973,797.580017,777.030029,778.940002,5746940000,778.940002,785.36500525 +2009-02-20,775.869995,778.690002,754.25,770.049988,8210590400,770.049988,769.71499625 +2009-02-23,773.25,777.849976,742.369995,743.330017,6509300000,743.330017,759.199997 +2009-02-24,744.690002,775.48999,744.690002,773.140015,7234489600,773.140015,759.50250225 +2009-02-25,770.640015,780.119995,752.890015,764.900024,7483640000,764.900024,767.13751225 +2009-02-26,765.76001,779.419983,751.75,752.830017,7599969600,752.830017,762.4400025 +2009-02-27,749.929993,751.27002,734.52002,735.090027,8926480000,735.090027,742.702515 +2009-03-02,729.570007,729.570007,699.700012,700.820007,7868289600,700.820007,714.91500825 +2009-03-03,704.440002,711.669983,692.299988,696.330017,7583230400,696.330017,701.1849975 +2009-03-04,698.599976,724.119995,698.599976,712.869995,7673620000,712.869995,708.5474855 +2009-03-05,708.27002,708.27002,677.929993,682.549988,7507249600,682.549988,694.25500525 +2009-03-06,684.039978,699.090027,666.789978,683.380005,7331830400,683.380005,683.324997 +2009-03-09,680.76001,695.27002,672.880005,676.530029,7277320000,676.530029,681.360016 +2009-03-10,679.280029,719.599976,679.280029,719.599976,8618329600,719.599976,699.4400025 +2009-03-11,719.590027,731.919983,713.849976,721.359985,7287809600,721.359985,721.67999275 +2009-03-12,720.890015,752.630005,714.76001,750.73999,7326630400,750.73999,734.755005 +2009-03-13,751.969971,758.289978,742.460022,756.549988,6787089600,756.549988,752.31748975 +2009-03-16,758.840027,774.530029,753.369995,753.890015,7883540000,753.890015,760.1575165 +2009-03-17,753.880005,778.119995,749.929993,778.119995,6156800000,778.119995,765.012497 +2009-03-18,776.01001,803.039978,765.640015,794.349976,9098449600,794.349976,784.75999475 +2009-03-19,797.919983,803.23999,781.820007,784.039978,9033870400,784.039978,791.7549895 +2009-03-20,784.580017,788.909973,766.200012,768.539978,7643720000,768.539978,777.057495 +2009-03-23,772.309998,823.369995,772.309998,822.919983,7715769600,822.919983,797.7274935 +2009-03-24,820.599976,823.650024,805.47998,806.119995,6767980000,806.119995,813.96249375 +2009-03-25,806.809998,826.780029,791.369995,813.880005,7687180000,813.880005,809.71000675 +2009-03-26,814.059998,832.97998,814.059998,832.859985,6992960000,832.859985,823.48999025 +2009-03-27,828.679993,828.679993,813.429993,815.940002,5600210000,815.940002,821.68249525 +2009-03-30,809.070007,809.070007,779.809998,787.530029,5912660000,787.530029,796.37001025 +2009-03-31,790.880005,810.47998,790.880005,797.869995,6089100000,797.869995,797.52749625 +2009-04-01,793.590027,813.619995,783.320007,811.080017,6034140000,811.080017,800.4025115 +2009-04-02,814.530029,845.609985,814.530029,834.380005,7542809600,834.380005,827.262512 +2009-04-03,835.130005,842.5,826.700012,842.5,5855640000,842.5,836.70750425 +2009-04-06,839.75,839.75,822.789978,835.47998,6210000000,835.47998,834.4424895 +2009-04-07,834.119995,834.119995,814.530029,815.549988,5155580000,815.549988,824.58000175 +2009-04-08,816.76001,828.419983,814.840027,825.159973,5938460000,825.159973,821.29499825 +2009-04-09,829.289978,856.909973,829.289978,856.559998,7600710400,856.559998,843.01248175 +2009-04-13,855.330017,864.309998,845.349976,858.72998,6434890000,858.72998,855.92999275 +2009-04-14,856.880005,856.880005,840.25,841.5,7569840000,841.5,848.8775025 +2009-04-15,839.440002,852.929993,835.580017,852.059998,6241100000,852.059998,845.0025025 +2009-04-16,854.539978,870.349976,847.039978,865.299988,6598670000,865.299988,859.30748 +2009-04-17,865.179993,875.630005,860.869995,869.599976,7352009600,869.599976,867.81999225 +2009-04-20,868.27002,868.27002,832.390015,832.390015,6973960000,832.390015,850.3300175 +2009-04-21,831.25,850.090027,826.830017,850.080017,7436489600,850.080017,839.56251525 +2009-04-22,847.26001,861.780029,840.570007,843.549988,7327860000,843.549988,848.2900085 +2009-04-23,844.619995,852.869995,835.450012,851.919983,6563100000,851.919983,846.21499625 +2009-04-24,853.909973,871.799988,853.909973,866.22998,7114440000,866.22998,861.4624785 +2009-04-27,862.820007,868.830017,854.650024,857.51001,5613460000,857.51001,860.9525145 +2009-04-28,854.47998,864.47998,847.119995,855.159973,6328000000,855.159973,855.309982 +2009-04-29,856.849976,882.059998,856.849976,873.640015,6101620000,873.640015,867.34999125 +2009-04-30,876.590027,888.700012,868.51001,872.809998,6862540000,872.809998,876.65251175 +2009-05-01,872.73999,880.47998,866.099976,877.52002,5312170000,877.52002,874.2099915 +2009-05-04,879.210022,907.849976,879.210022,907.23999,7038840000,907.23999,893.3775025 +2009-05-05,906.099976,907.700012,897.340027,903.799988,6882860000,903.799988,903.73500075 +2009-05-06,903.950012,920.280029,903.950012,919.530029,8555040000,919.530029,911.9275205 +2009-05-07,919.580017,929.580017,901.359985,907.390015,9120100000,907.390015,914.4775085 +2009-05-08,909.030029,930.169983,909.030029,929.22998,8163280000,929.22998,919.36500525 +2009-05-11,922.98999,922.98999,908.679993,909.23999,6150600000,909.23999,915.97499075 +2009-05-12,910.52002,915.570007,896.460022,908.349976,6871750400,908.349976,907.72500625 +2009-05-13,905.400024,905.400024,882.799988,883.919983,7091820000,883.919983,894.38000475 +2009-05-14,884.23999,898.359985,882.52002,893.070007,6134870000,893.070007,889.5475005 +2009-05-15,892.76001,896.969971,878.940002,882.880005,5439720000,882.880005,887.887497 +2009-05-18,886.070007,910,886.070007,909.710022,5702150000,909.710022,897.962509 +2009-05-19,909.669983,916.390015,905.219971,908.130005,6616270000,908.130005,909.8524935 +2009-05-20,908.619995,924.599976,901.369995,903.469971,8205060000,903.469971,909.51498425 +2009-05-21,900.419983,900.419983,879.609985,888.330017,6019840000,888.330017,892.194992 +2009-05-22,888.679993,896.650024,883.75,887,5155320000,887,889.02000425 +2009-05-26,887,911.76001,881.460022,910.330017,5667050000,910.330017,897.63751225 +2009-05-27,909.950012,913.840027,891.869995,893.059998,5698800000,893.059998,902.180008 +2009-05-28,892.960022,909.450012,887.599976,906.830017,5738980000,906.830017,899.21000675 +2009-05-29,907.02002,920.02002,903.559998,919.140015,6050420000,919.140015,912.43501325 +2009-06-01,923.26001,947.77002,923.26001,942.869995,6370440000,942.869995,934.29000875 +2009-06-02,942.869995,949.380005,938.460022,944.73999,5987340000,944.73999,943.862503 +2009-06-03,942.51001,942.51001,923.849976,931.76001,5323770000,931.76001,935.1575015 +2009-06-04,932.48999,942.469971,929.320007,942.460022,5352890000,942.460022,936.6849975 +2009-06-05,945.669983,951.690002,934.130005,940.090027,5277910000,940.090027,942.89500425 +2009-06-08,938.119995,946.330017,926.440002,939.140015,4483430000,939.140015,937.50750725 +2009-06-09,940.349976,946.919983,936.150024,942.429993,4439950000,942.429993,941.462494 +2009-06-10,942.72998,949.77002,927.969971,939.150024,5379420000,939.150024,939.90499875 +2009-06-11,939.039978,956.22998,939.039978,944.890015,5500840000,944.890015,944.79998775 +2009-06-12,943.440002,946.299988,935.659973,946.210022,4528120000,946.210022,942.90249625 +2009-06-15,942.450012,942.450012,919.650024,923.719971,4697880000,923.719971,932.06750475 +2009-06-16,925.599976,928,911.599976,911.969971,4951200000,911.969971,919.29248075 +2009-06-17,911.890015,918.440002,903.780029,910.710022,5523650000,910.710022,911.205017 +2009-06-18,910.859985,921.929993,907.940002,918.369995,4684010000,918.369995,914.77499375 +2009-06-19,919.960022,927.090027,915.799988,921.22998,5713390000,921.22998,921.02000425 +2009-06-22,918.130005,918.130005,893.039978,893.039978,4903940000,893.039978,905.5849915 +2009-06-23,893.460022,898.690002,888.859985,895.099976,5071020000,895.099976,894.02749625 +2009-06-24,896.309998,910.849976,896.309998,900.940002,4636720000,900.940002,901.1024935 +2009-06-25,899.450012,921.419983,896.27002,920.26001,4911240000,920.26001,909.35000625 +2009-06-26,918.840027,922,913.030029,918.900024,6076660000,918.900024,918.19252 +2009-06-29,919.859985,927.98999,916.179993,927.22998,4211760000,927.22998,922.814987 +2009-06-30,927.150024,930.01001,912.859985,919.320007,4627570000,919.320007,922.3350065 +2009-07-01,920.820007,931.919983,920.820007,923.330017,3919400000,923.330017,924.2225035 +2009-07-02,921.23999,921.23999,896.419983,896.419983,3931000000,896.419983,908.8299865 +2009-07-06,894.27002,898.719971,886.359985,898.719971,4712580000,898.719971,894.51748675 +2009-07-07,898.599976,898.599976,879.929993,881.030029,4673300000,881.030029,889.5399935 +2009-07-08,881.900024,886.799988,869.320007,879.559998,5721780000,879.559998,879.39500425 +2009-07-09,881.280029,887.859985,878.450012,882.679993,4347170000,882.679993,882.56750475 +2009-07-10,880.030029,883.570007,872.809998,879.130005,3912080000,879.130005,878.88500975 +2009-07-13,879.570007,901.049988,875.320007,901.049988,4499440000,901.049988,889.2474975 +2009-07-14,900.77002,905.840027,896.5,905.840027,4149030000,905.840027,902.2375185 +2009-07-15,910.150024,933.950012,910.150024,932.679993,5238830000,932.679993,921.73251325 +2009-07-16,930.169983,943.960022,927.450012,940.73999,4898640000,940.73999,935.58000175 +2009-07-17,940.559998,941.890015,934.650024,940.380005,5141380000,940.380005,939.3700105 +2009-07-20,942.070007,951.619995,940.98999,951.130005,4853150000,951.130005,946.45249925 +2009-07-21,951.969971,956.530029,943.219971,954.580017,5309300000,954.580017,951.574997 +2009-07-22,953.400024,959.830017,947.75,954.070007,4634100000,954.070007,953.762512 +2009-07-23,954.070007,979.419983,953.27002,976.289978,5761650000,976.289978,965.762497 +2009-07-24,972.159973,979.789978,965.950012,979.26001,4458300000,979.26001,974.28999325 +2009-07-27,978.630005,982.48999,972.289978,982.179993,4631290000,982.179993,978.8974915 +2009-07-28,981.47998,982.349976,969.349976,979.619995,5490350000,979.619995,978.19998175 +2009-07-29,977.659973,977.76001,968.650024,975.150024,5178770000,975.150024,974.80500775 +2009-07-30,976.01001,996.679993,976.01001,986.75,6035180000,986.75,983.86250325 +2009-07-31,986.799988,993.179993,982.849976,987.47998,5139070000,987.47998,987.57748425 +2009-08-03,990.219971,1003.609985,990.219971,1002.630005,5603440000,1002.630005,996.669983 +2009-08-04,1001.409973,1007.119995,996.679993,1005.650024,5713700000,1005.650024,1002.71499625 +2009-08-05,1005.409973,1006.640015,994.309998,1002.719971,7242120000,1002.719971,1002.26998925 +2009-08-06,1004.059998,1008,992.48999,997.080017,6753380000,997.080017,1000.40750125 +2009-08-07,999.830017,1018,999.830017,1010.47998,6827089600,1010.47998,1007.0350035 +2009-08-10,1008.890015,1010.119995,1000.98999,1007.099976,5406080000,1007.099976,1006.774994 +2009-08-11,1005.77002,1005.77002,992.400024,994.349976,5773160000,994.349976,999.57251 +2009-08-12,994,1012.780029,993.359985,1005.809998,5498170000,1005.809998,1001.487503 +2009-08-13,1005.859985,1013.140015,1000.820007,1012.72998,5250660000,1012.72998,1008.13749675 +2009-08-14,1012.22998,1012.599976,994.599976,1004.090027,4940750000,1004.090027,1005.87998975 +2009-08-17,998.179993,998.179993,978.51001,979.72998,4088570000,979.72998,988.649994 +2009-08-18,980.619995,991.200012,980.619995,989.669983,4198970000,989.669983,985.52749625 +2009-08-19,986.880005,999.609985,980.619995,996.460022,4257000000,996.460022,990.89250175 +2009-08-20,996.409973,1008.919983,996.390015,1007.369995,4893160000,1007.369995,1002.2724915 +2009-08-21,1009.059998,1027.589966,1009.059998,1026.130005,5885550000,1026.130005,1017.95999175 +2009-08-24,1026.589966,1035.819946,1022.47998,1025.569946,6302450000,1025.569946,1027.6149595 +2009-08-25,1026.630005,1037.75,1026.209961,1028,5768740000,1028,1029.6474915 +2009-08-26,1027.349976,1032.469971,1021.570007,1028.119995,5080060000,1028.119995,1027.37748725 +2009-08-27,1027.810059,1033.329956,1016.200012,1030.97998,5785880000,1030.97998,1027.08000175 +2009-08-28,1031.619995,1039.469971,1023.130005,1028.930054,5785780000,1028.930054,1030.78750625 +2009-08-31,1025.209961,1025.209961,1014.619995,1020.619995,5004560000,1020.619995,1021.414978 +2009-09-01,1019.52002,1028.449951,996.280029,998.039978,6862360000,998.039978,1010.5724945 +2009-09-02,996.070007,1000.340027,991.969971,994.75,5842730000,994.75,995.78250125 +2009-09-03,996.119995,1003.429993,992.25,1003.23999,4624280000,1003.23999,998.7599945 +2009-09-04,1003.840027,1016.47998,1001.650024,1016.400024,4097370000,1016.400024,1009.59251375 +2009-09-08,1018.669983,1026.069946,1018.669983,1025.390015,5235160000,1025.390015,1022.19998175 +2009-09-09,1025.359985,1036.339966,1023.969971,1033.369995,5202550000,1033.369995,1029.75997925 +2009-09-10,1032.98999,1044.140015,1028.040039,1044.140015,5191380000,1044.140015,1037.32751475 +2009-09-11,1043.920044,1048.180054,1038.400024,1042.72998,4922600000,1042.72998,1043.3075255 +2009-09-14,1040.150024,1049.73999,1035,1049.339966,4979610000,1049.339966,1043.557495 +2009-09-15,1049.030029,1056.040039,1043.420044,1052.630005,6185620000,1052.630005,1050.28002925 +2009-09-16,1053.98999,1068.76001,1052.869995,1068.76001,6793529600,1068.76001,1061.09500125 +2009-09-17,1067.869995,1074.77002,1061.199951,1065.48999,6668110000,1065.48999,1067.332489 +2009-09-18,1066.599976,1071.52002,1064.27002,1068.300049,5607970000,1068.300049,1067.67251625 +2009-09-21,1067.140015,1067.280029,1057.459961,1064.660034,4615280000,1064.660034,1064.13500975 +2009-09-22,1066.349976,1073.810059,1066.349976,1071.660034,5246600000,1071.660034,1069.54251125 +2009-09-23,1072.689941,1080.150024,1060.390015,1060.869995,5531930000,1060.869995,1068.52499375 +2009-09-24,1062.560059,1066.290039,1045.849976,1050.780029,5505610000,1050.780029,1056.37002575 +2009-09-25,1049.47998,1053.469971,1041.170044,1044.380005,4507090000,1044.380005,1047.125 +2009-09-28,1045.380005,1065.130005,1045.380005,1062.97998,3726950000,1062.97998,1054.71749875 +2009-09-29,1063.689941,1069.619995,1057.829956,1060.609985,4949900000,1060.609985,1062.93746925 +2009-09-30,1061.02002,1063.400024,1046.469971,1057.079956,5998860000,1057.079956,1056.99249275 +2009-10-01,1054.910034,1054.910034,1029.449951,1029.849976,5791450000,1029.849976,1042.27999875 +2009-10-02,1029.709961,1030.599976,1019.950012,1025.209961,5583240000,1025.209961,1026.3674775 +2009-10-05,1026.869995,1042.579956,1025.920044,1040.459961,4313310000,1040.459961,1033.957489 +2009-10-06,1042.02002,1060.550049,1042.02002,1054.719971,5029840000,1054.719971,1049.827515 +2009-10-07,1053.650024,1058.02002,1050.099976,1057.579956,4238220000,1057.579956,1054.837494 +2009-10-08,1060.030029,1070.670044,1060.030029,1065.47998,4988400000,1065.47998,1064.0525205 +2009-10-09,1065.280029,1071.51001,1063,1071.48999,3763780000,1071.48999,1067.82000725 +2009-10-12,1071.630005,1079.459961,1071.630005,1076.189941,3710430000,1076.189941,1074.727478 +2009-10-13,1074.959961,1075.300049,1066.709961,1073.189941,4320480000,1073.189941,1072.539978 +2009-10-14,1078.680054,1093.170044,1078.680054,1092.02002,5406420000,1092.02002,1085.637543 +2009-10-15,1090.359985,1096.560059,1086.410034,1096.560059,5369780000,1096.560059,1092.47253425 +2009-10-16,1094.670044,1094.670044,1081.530029,1087.680054,4894740000,1087.680054,1089.63754275 +2009-10-19,1088.219971,1100.170044,1086.47998,1097.910034,4619240000,1097.910034,1093.19500725 +2009-10-20,1098.640015,1098.640015,1086.160034,1091.060059,5396930000,1091.060059,1093.62503075 +2009-10-21,1090.359985,1101.359985,1080.77002,1081.400024,5616290000,1081.400024,1088.4725035 +2009-10-22,1080.959961,1095.209961,1074.310059,1092.910034,5192410000,1092.910034,1085.84750375 +2009-10-23,1095.619995,1095.829956,1075.48999,1079.599976,4767460000,1079.599976,1086.63497925 +2009-10-26,1080.359985,1091.75,1065.22998,1066.949951,6363380000,1066.949951,1076.072479 +2009-10-27,1067.540039,1072.47998,1060.619995,1063.410034,5337380000,1063.410034,1066.012512 +2009-10-28,1061.51001,1063.26001,1042.189941,1042.630005,6600350000,1042.630005,1052.3974915 +2009-10-29,1043.689941,1066.829956,1043.689941,1066.109985,5595040000,1066.109985,1055.07995575 +2009-10-30,1065.410034,1065.410034,1033.380005,1036.189941,6512420000,1036.189941,1050.0975035 +2009-11-02,1036.180054,1052.180054,1029.380005,1042.880005,6202640000,1042.880005,1040.1550295 +2009-11-03,1040.920044,1046.359985,1033.939941,1045.410034,5487500000,1045.410034,1041.657501 +2009-11-04,1047.140015,1061,1045.150024,1046.5,5635510000,1046.5,1049.94750975 +2009-11-05,1047.300049,1066.650024,1047.300049,1066.630005,4848350000,1066.630005,1056.97003175 +2009-11-06,1064.949951,1071.47998,1059.319946,1069.300049,4277130000,1069.300049,1066.2624815 +2009-11-09,1072.310059,1093.189941,1072.310059,1093.079956,4460030000,1093.079956,1082.72250375 +2009-11-10,1091.859985,1096.420044,1087.400024,1093.01001,4394770000,1093.01001,1092.17251575 +2009-11-11,1096.040039,1105.369995,1093.810059,1098.51001,4286700000,1098.51001,1098.43252575 +2009-11-12,1098.310059,1101.969971,1084.900024,1087.23999,4160250000,1087.23999,1093.105011 +2009-11-13,1087.589966,1097.790039,1085.329956,1093.47998,3792610000,1093.47998,1091.04748525 +2009-11-16,1094.130005,1113.689941,1094.130005,1109.300049,4565850000,1109.300049,1102.8125 +2009-11-17,1109.219971,1110.52002,1102.189941,1110.319946,3824070000,1110.319946,1108.0624695 +2009-11-18,1109.439941,1111.099976,1102.699951,1109.800049,4293340000,1109.800049,1108.25997925 +2009-11-19,1106.439941,1106.439941,1088.400024,1094.900024,4178030000,1094.900024,1099.0449825 +2009-11-20,1094.660034,1094.660034,1086.810059,1091.380005,3751230000,1091.380005,1091.877533 +2009-11-23,1094.859985,1112.380005,1094.859985,1106.23999,3827920000,1106.23999,1102.08499125 +2009-11-24,1105.829956,1107.560059,1097.630005,1105.650024,3700820000,1105.650024,1104.167511 +2009-11-25,1106.48999,1111.180054,1104.75,1110.630005,3036350000,1110.630005,1108.26251225 +2009-11-27,1105.469971,1105.469971,1083.73999,1091.48999,2362910000,1091.48999,1096.5424805 +2009-11-30,1091.069946,1097.23999,1086.25,1095.630005,3895520000,1095.630005,1092.54748525 +2009-12-01,1098.890015,1112.280029,1098.890015,1108.859985,4249310000,1108.859985,1104.730011 +2009-12-02,1109.030029,1115.579956,1105.290039,1109.23999,3941340000,1109.23999,1109.7850035 +2009-12-03,1110.589966,1117.280029,1098.73999,1099.920044,4810030000,1099.920044,1106.63250725 +2009-12-04,1100.430054,1119.130005,1096.52002,1105.97998,5781140000,1105.97998,1105.51501475 +2009-12-07,1105.52002,1110.719971,1100.829956,1103.25,4103360000,1103.25,1105.07998675 +2009-12-08,1103.040039,1103.040039,1088.609985,1091.939941,4748030000,1091.939941,1096.657501 +2009-12-09,1091.069946,1097.040039,1085.890015,1095.949951,4115410000,1095.949951,1092.48748775 +2009-12-10,1098.689941,1106.25,1098.689941,1102.349976,3996490000,1102.349976,1101.4949645 +2009-12-11,1103.959961,1108.5,1101.339966,1106.410034,3791090000,1106.410034,1105.05249025 +2009-12-14,1107.839966,1114.76001,1107.839966,1114.109985,4548490000,1114.109985,1111.13748175 +2009-12-15,1114.109985,1114.109985,1105.349976,1107.930054,5045100000,1107.930054,1110.375 +2009-12-16,1108.609985,1116.209961,1107.959961,1109.180054,4829820000,1109.180054,1110.48999025 +2009-12-17,1106.359985,1106.359985,1095.880005,1096.079956,7615070400,1096.079956,1101.16998275 +2009-12-18,1097.859985,1103.73999,1093.880005,1102.469971,6325890000,1102.469971,1099.48748775 +2009-12-21,1105.310059,1117.680054,1105.310059,1114.050049,3977340000,1114.050049,1110.58755525 +2009-12-22,1114.51001,1120.27002,1114.51001,1118.02002,3641130000,1118.02002,1116.827515 +2009-12-23,1118.839966,1121.579956,1116,1120.589966,3166870000,1120.589966,1119.252472 +2009-12-24,1121.079956,1126.47998,1121.079956,1126.47998,1267710000,1126.47998,1123.779968 +2009-12-28,1127.530029,1130.380005,1123.51001,1127.780029,2716400000,1127.780029,1127.30001825 +2009-12-29,1128.550049,1130.380005,1126.079956,1126.199951,2491020000,1126.199951,1127.80249025 +2009-12-30,1125.530029,1126.420044,1121.939941,1126.420044,2277300000,1126.420044,1125.0775145 +2009-12-31,1126.599976,1127.640015,1114.810059,1115.099976,2076990000,1115.099976,1121.0375065 +2010-01-04,1116.560059,1133.869995,1116.560059,1132.98999,3991400000,1132.98999,1124.99502575 +2010-01-05,1132.660034,1136.630005,1129.660034,1136.52002,2491020000,1136.52002,1133.86752325 +2010-01-06,1135.709961,1139.189941,1133.949951,1137.140015,4972660000,1137.140015,1136.497467 +2010-01-07,1136.27002,1142.459961,1131.319946,1141.689941,5270680000,1141.689941,1137.934967 +2010-01-08,1140.52002,1145.390015,1136.219971,1144.97998,4389590000,1144.97998,1141.7774965 +2010-01-11,1145.959961,1149.73999,1142.02002,1146.97998,4255780000,1146.97998,1146.17498775 +2010-01-12,1143.810059,1143.810059,1131.77002,1136.219971,4716160000,1136.219971,1138.90252725 +2010-01-13,1137.310059,1148.400024,1133.180054,1145.680054,4170360000,1145.680054,1141.14254775 +2010-01-14,1145.680054,1150.410034,1143.800049,1148.459961,3915200000,1148.459961,1147.0875245 +2010-01-15,1147.719971,1147.77002,1131.390015,1136.030029,4758730000,1136.030029,1140.72750875 +2010-01-19,1136.030029,1150.449951,1135.77002,1150.22998,4724830000,1150.22998,1143.119995 +2010-01-20,1147.949951,1147.949951,1129.25,1138.040039,4810560000,1138.040039,1140.79748525 +2010-01-21,1138.680054,1141.579956,1114.839966,1116.47998,6874289600,1116.47998,1127.894989 +2010-01-22,1115.48999,1115.48999,1090.180054,1091.76001,6208650000,1091.76001,1103.230011 +2010-01-25,1092.400024,1102.969971,1092.400024,1096.780029,4481390000,1096.780029,1096.137512 +2010-01-26,1095.800049,1103.689941,1089.859985,1092.170044,4731910000,1092.170044,1095.38000475 +2010-01-27,1091.939941,1099.51001,1083.109985,1097.5,5319120000,1097.5,1093.014984 +2010-01-28,1096.930054,1100.219971,1078.459961,1084.530029,5452400000,1084.530029,1090.03500375 +2010-01-29,1087.609985,1096.449951,1071.589966,1073.869995,5412850000,1073.869995,1082.37997425 +2010-02-01,1073.890015,1089.380005,1073.890015,1089.189941,4077610000,1089.189941,1081.587494 +2010-02-02,1090.050049,1104.72998,1087.959961,1103.319946,4749540000,1103.319946,1096.514984 +2010-02-03,1100.670044,1102.719971,1093.969971,1097.280029,4285450000,1097.280029,1098.66000375 +2010-02-04,1097.25,1097.25,1062.780029,1063.109985,5859690000,1063.109985,1080.0975035 +2010-02-05,1064.119995,1067.130005,1044.5,1066.189941,6438900000,1066.189941,1060.48498525 +2010-02-08,1065.51001,1071.199951,1056.51001,1056.73999,4089820000,1056.73999,1062.48999025 +2010-02-09,1060.060059,1079.280029,1060.060059,1070.52002,5114260000,1070.52002,1067.48004175 +2010-02-10,1069.680054,1073.670044,1059.339966,1068.130005,4251450000,1068.130005,1067.70501725 +2010-02-11,1067.099976,1080.040039,1060.589966,1078.469971,4400870000,1078.469971,1071.549988 +2010-02-12,1075.949951,1077.810059,1062.969971,1075.51001,4160680000,1075.51001,1073.05999775 +2010-02-16,1079.130005,1095.670044,1079.130005,1094.869995,4080770000,1094.869995,1087.20001225 +2010-02-17,1096.140015,1101.030029,1094.719971,1099.51001,4259230000,1099.51001,1097.85000625 +2010-02-18,1099.030029,1108.23999,1097.47998,1106.75,3878620000,1106.75,1102.87499975 +2010-02-19,1105.48999,1112.420044,1100.800049,1109.170044,3944280000,1109.170044,1106.97003175 +2010-02-22,1110,1112.290039,1105.380005,1108.01001,3814440000,1108.01001,1108.9200135 +2010-02-23,1107.48999,1108.579956,1092.180054,1094.599976,4521050000,1094.599976,1100.712494 +2010-02-24,1095.890015,1106.420044,1095.5,1105.23999,4168360000,1105.23999,1100.76251225 +2010-02-25,1101.23999,1103.5,1086.02002,1102.939941,4521130000,1102.939941,1098.42498775 +2010-02-26,1103.099976,1107.23999,1097.560059,1104.48999,3945190000,1104.48999,1103.09750375 +2010-03-01,1105.359985,1116.109985,1105.359985,1115.709961,3847640000,1115.709961,1110.634979 +2010-03-02,1117.01001,1123.459961,1116.51001,1118.310059,4134680000,1118.310059,1118.82251 +2010-03-03,1119.359985,1125.640015,1116.579956,1118.790039,3951320000,1118.790039,1120.09249875 +2010-03-04,1119.119995,1123.72998,1116.660034,1122.969971,3945010000,1122.969971,1120.619995 +2010-03-05,1125.119995,1139.380005,1125.119995,1138.699951,4133000000,1138.699951,1132.0799865 +2010-03-08,1138.400024,1141.050049,1136.77002,1138.5,3774680000,1138.5,1138.68002325 +2010-03-09,1137.560059,1145.369995,1134.900024,1140.449951,5185570000,1140.449951,1139.57000725 +2010-03-10,1140.219971,1148.26001,1140.089966,1145.609985,5469120000,1145.609985,1143.544983 +2010-03-11,1143.959961,1150.23999,1138.98999,1150.23999,4669060000,1150.23999,1145.85748275 +2010-03-12,1151.709961,1153.410034,1146.969971,1149.98999,4928160000,1149.98999,1150.519989 +2010-03-15,1148.530029,1150.97998,1141.449951,1150.51001,4164110000,1150.51001,1147.8674925 +2010-03-16,1150.829956,1160.280029,1150.349976,1159.459961,4369770000,1159.459961,1155.2299805 +2010-03-17,1159.939941,1169.839966,1159.939941,1166.209961,4963200000,1166.209961,1163.98245225 +2010-03-18,1166.130005,1167.77002,1161.160034,1165.829956,4234510000,1165.829956,1165.22250375 +2010-03-19,1166.680054,1169.199951,1155.329956,1159.900024,5212410000,1159.900024,1162.77749625 +2010-03-22,1157.25,1167.819946,1152.880005,1165.810059,4261680000,1165.810059,1160.9400025 +2010-03-23,1166.469971,1174.719971,1163.829956,1174.170044,4411640000,1174.170044,1169.7974855 +2010-03-24,1172.699951,1173.040039,1166.01001,1167.719971,4705750000,1167.719971,1169.86749275 +2010-03-25,1170.030029,1180.689941,1165.089966,1165.72998,5668900000,1165.72998,1170.384979 +2010-03-26,1167.579956,1173.930054,1161.47998,1166.589966,4708420000,1166.589966,1167.394989 +2010-03-29,1167.709961,1174.849976,1167.709961,1173.219971,4375580000,1173.219971,1170.87246725 +2010-03-30,1173.75,1177.829956,1168.920044,1173.27002,4085000000,1173.27002,1173.442505 +2010-03-31,1171.75,1174.560059,1165.77002,1169.430054,4484340000,1169.430054,1170.37753325 +2010-04-01,1171.22998,1181.430054,1170.689941,1178.099976,4006870000,1178.099976,1175.36248775 +2010-04-05,1178.709961,1187.72998,1178.709961,1187.439941,3881620000,1187.439941,1183.14746075 +2010-04-06,1186.01001,1191.800049,1182.77002,1189.439941,4086180000,1189.439941,1187.505005 +2010-04-07,1188.22998,1189.599976,1177.25,1182.449951,5101430000,1182.449951,1184.38247675 +2010-04-08,1181.75,1188.550049,1175.119995,1186.439941,4726970000,1186.439941,1182.96499625 +2010-04-09,1187.469971,1194.660034,1187.150024,1194.369995,4511570000,1194.369995,1190.912506 +2010-04-12,1194.939941,1199.199951,1194.709961,1196.47998,4607090000,1196.47998,1196.33245825 +2010-04-13,1195.939941,1199.040039,1188.819946,1197.300049,5403580000,1197.300049,1195.27499375 +2010-04-14,1198.689941,1210.650024,1198.689941,1210.650024,5760040000,1210.650024,1204.6699825 +2010-04-15,1210.77002,1213.920044,1208.5,1211.670044,5995330000,1211.670044,1211.215027 +2010-04-16,1210.170044,1210.170044,1186.77002,1192.130005,8108470400,1192.130005,1199.81002825 +2010-04-19,1192.060059,1197.869995,1183.680054,1197.52002,6597740000,1197.52002,1192.782532 +2010-04-20,1199.040039,1208.579956,1199.040039,1207.170044,5316590000,1207.170044,1203.4575195 +2010-04-21,1207.160034,1210.98999,1198.849976,1205.939941,5724310000,1205.939941,1205.73498525 +2010-04-22,1202.52002,1210.27002,1190.189941,1208.670044,6035780000,1208.670044,1202.91250625 +2010-04-23,1207.869995,1217.280029,1205.099976,1217.280029,5326060000,1217.280029,1211.88250725 +2010-04-26,1217.069946,1219.800049,1211.069946,1212.050049,5647760000,1212.050049,1214.9974975 +2010-04-27,1209.920044,1211.380005,1181.619995,1183.709961,7454540000,1183.709961,1196.65750125 +2010-04-28,1184.589966,1195.050049,1181.810059,1191.359985,6342310000,1191.359985,1188.20251475 +2010-04-29,1193.300049,1209.359985,1193.300049,1206.780029,6059410000,1206.780029,1200.685028 +2010-04-30,1206.77002,1207.98999,1186.319946,1186.689941,6048260000,1186.689941,1196.94247425 +2010-05-03,1188.579956,1205.130005,1188.579956,1202.26001,4938050000,1202.26001,1196.13748175 +2010-05-04,1197.5,1197.5,1168.119995,1173.599976,6594720000,1173.599976,1184.17999275 +2010-05-05,1169.23999,1175.949951,1158.150024,1165.869995,6795940000,1165.869995,1167.30249 +2010-05-06,1164.380005,1167.579956,1065.790039,1128.150024,10617809600,1128.150024,1131.475006 +2010-05-07,1127.040039,1135.130005,1094.150024,1110.880005,9472910400,1110.880005,1116.80001825 +2010-05-10,1122.27002,1163.849976,1122.27002,1159.72998,6893700000,1159.72998,1142.029999 +2010-05-11,1156.390015,1170.47998,1147.709961,1155.790039,5842550000,1155.790039,1157.59249875 +2010-05-12,1155.430054,1172.869995,1155.430054,1171.670044,5225460000,1171.670044,1163.85003675 +2010-05-13,1170.040039,1173.569946,1156.140015,1157.439941,4870640000,1157.439941,1164.29748525 +2010-05-14,1157.189941,1157.189941,1126.140015,1135.680054,6126400000,1135.680054,1144.04998775 +2010-05-17,1136.52002,1141.880005,1114.959961,1136.939941,5922920000,1136.939941,1132.57498175 +2010-05-18,1138.780029,1148.660034,1117.199951,1120.800049,6170840000,1120.800049,1131.36001575 +2010-05-19,1119.569946,1124.27002,1100.660034,1115.050049,6765800000,1115.050049,1114.88751225 +2010-05-20,1107.339966,1107.339966,1071.579956,1071.589966,8328569600,1071.589966,1089.4624635 +2010-05-21,1067.26001,1090.160034,1055.900024,1087.689941,5452130000,1087.689941,1075.25250225 +2010-05-24,1084.780029,1089.949951,1072.699951,1073.650024,5224040000,1073.650024,1080.26998875 +2010-05-25,1067.420044,1074.75,1040.780029,1074.030029,7329580000,1074.030029,1064.2450255 +2010-05-26,1075.51001,1090.75,1065.589966,1067.949951,4521050000,1067.949951,1074.94998175 +2010-05-27,1074.27002,1103.52002,1074.27002,1103.060059,5698460000,1103.060059,1088.78002975 +2010-05-28,1102.589966,1102.589966,1084.780029,1089.410034,4871210000,1089.410034,1094.84249875 +2010-06-01,1087.300049,1094.77002,1069.890015,1070.709961,5271480000,1070.709961,1080.66751125 +2010-06-02,1073.01001,1098.560059,1072.030029,1098.380005,5026360000,1098.380005,1085.49502575 +2010-06-03,1098.819946,1105.670044,1091.810059,1102.829956,4995970000,1102.829956,1099.78250125 +2010-06-04,1098.430054,1098.430054,1060.5,1064.880005,6180580000,1064.880005,1080.56002825 +2010-06-07,1065.839966,1071.359985,1049.859985,1050.469971,5467560000,1050.469971,1059.38247675 +2010-06-08,1050.810059,1063.150024,1042.170044,1062,6192750000,1062,1054.53253175 +2010-06-09,1062.75,1077.73999,1052.25,1055.689941,5983200000,1055.689941,1062.10748275 +2010-06-10,1058.77002,1087.849976,1058.77002,1086.839966,5144780000,1086.839966,1073.0574955 +2010-06-11,1082.650024,1092.25,1077.119995,1091.599976,4059280000,1091.599976,1085.90499875 +2010-06-14,1095,1105.910034,1089.030029,1089.630005,4425830000,1089.630005,1094.892517 +2010-06-15,1091.209961,1115.589966,1091.209961,1115.22998,4644490000,1115.22998,1103.309967 +2010-06-16,1114.02002,1118.73999,1107.130005,1114.609985,5002600000,1114.609985,1113.625 +2010-06-17,1115.97998,1117.719971,1105.869995,1116.040039,4557760000,1116.040039,1113.90249625 +2010-06-18,1116.160034,1121.01001,1113.930054,1117.51001,4555360000,1117.51001,1117.152527 +2010-06-21,1122.790039,1131.22998,1108.23999,1113.199951,4514360000,1113.199951,1118.86499 +2010-06-22,1113.900024,1118.5,1094.180054,1095.310059,4514380000,1095.310059,1105.47253425 +2010-06-23,1095.569946,1099.640015,1085.310059,1092.040039,4526150000,1092.040039,1093.14001475 +2010-06-24,1090.930054,1090.930054,1071.599976,1073.689941,4814830000,1073.689941,1081.78750625 +2010-06-25,1075.099976,1083.560059,1067.890015,1076.76001,5128840000,1076.76001,1075.827515 +2010-06-28,1077.5,1082.599976,1071.449951,1074.569946,3896410000,1074.569946,1076.52996825 +2010-06-29,1071.099976,1071.099976,1035.180054,1041.23999,6136700000,1041.23999,1054.654999 +2010-06-30,1040.560059,1048.079956,1028.329956,1030.709961,5067080000,1030.709961,1036.919983 +2010-07-01,1031.099976,1033.579956,1010.909973,1027.369995,6435770000,1027.369995,1025.739975 +2010-07-02,1027.650024,1032.949951,1015.929993,1022.580017,3968500000,1022.580017,1024.77749625 +2010-07-06,1028.089966,1042.5,1018.349976,1028.060059,4691240000,1028.060059,1029.25000025 +2010-07-07,1028.540039,1060.890015,1028.540039,1060.27002,4931220000,1060.27002,1044.56002825 +2010-07-08,1062.920044,1071.25,1058.23999,1070.25,4548460000,1070.25,1065.6650085 +2010-07-09,1070.5,1078.160034,1068.099976,1077.959961,3506570000,1077.959961,1073.67999275 +2010-07-12,1077.22998,1080.780029,1070.449951,1078.75,3426990000,1078.75,1076.80249 +2010-07-13,1080.650024,1099.459961,1080.650024,1095.339966,4640460000,1095.339966,1089.02499375 +2010-07-14,1095.609985,1099.079956,1087.680054,1095.170044,4521050000,1095.170044,1094.38500975 +2010-07-15,1094.459961,1098.660034,1080.530029,1096.47998,4552470000,1096.47998,1092.532501 +2010-07-16,1093.849976,1093.849976,1063.319946,1064.880005,5297350000,1064.880005,1078.97497575 +2010-07-19,1066.849976,1074.699951,1061.109985,1071.25,4089500000,1071.25,1068.477478 +2010-07-20,1064.530029,1083.939941,1056.880005,1083.47998,4713280000,1083.47998,1072.20748875 +2010-07-21,1086.670044,1088.959961,1065.25,1069.589966,4747180000,1069.589966,1077.61749275 +2010-07-22,1072.140015,1097.5,1072.140015,1093.670044,4826900000,1093.670044,1083.8625185 +2010-07-23,1092.170044,1103.72998,1087.880005,1102.660034,4524570000,1102.660034,1096.61001575 +2010-07-26,1102.890015,1115.01001,1101.300049,1115.01001,4009650000,1115.01001,1108.552521 +2010-07-27,1117.359985,1120.949951,1109.780029,1113.839966,4725690000,1113.839966,1115.48248275 +2010-07-28,1112.839966,1114.660034,1103.109985,1106.130005,4002390000,1106.130005,1109.1849975 +2010-07-29,1108.069946,1115.900024,1092.819946,1101.530029,4612420000,1101.530029,1104.57998625 +2010-07-30,1098.439941,1106.439941,1088.01001,1101.599976,4006450000,1101.599976,1098.622467 +2010-08-02,1107.530029,1127.300049,1107.530029,1125.859985,4144180000,1125.859985,1117.055023 +2010-08-03,1125.339966,1125.439941,1116.76001,1120.459961,4071820000,1120.459961,1121.9999695 +2010-08-04,1121.060059,1128.75,1119.459961,1127.23999,4057850000,1127.23999,1124.1275025 +2010-08-05,1125.780029,1126.560059,1118.810059,1125.810059,3685560000,1125.810059,1124.2400515 +2010-08-06,1122.069946,1123.060059,1107.170044,1121.640015,3857890000,1121.640015,1118.485016 +2010-08-09,1122.800049,1129.23999,1120.910034,1127.790039,3979360000,1127.790039,1125.185028 +2010-08-10,1122.920044,1127.160034,1111.579956,1121.060059,3979360000,1121.060059,1120.68002325 +2010-08-11,1116.890015,1116.890015,1088.550049,1089.469971,4511860000,1089.469971,1102.9500125 +2010-08-12,1081.47998,1086.719971,1076.689941,1083.609985,4521050000,1083.609985,1082.12496925 +2010-08-13,1082.219971,1086.25,1079,1079.25,3328890000,1079.25,1081.67999275 +2010-08-16,1077.48999,1082.619995,1069.48999,1079.380005,3142450000,1079.380005,1077.244995 +2010-08-17,1081.160034,1100.140015,1081.160034,1092.540039,3968210000,1092.540039,1088.7500305 +2010-08-18,1092.079956,1099.77002,1085.76001,1094.160034,3724260000,1094.160034,1092.942505 +2010-08-19,1092.439941,1092.439941,1070.660034,1075.630005,4290540000,1075.630005,1082.79248025 +2010-08-20,1075.630005,1075.630005,1063.910034,1071.689941,3761570000,1071.689941,1071.71499625 +2010-08-23,1073.359985,1081.579956,1067.079956,1067.359985,3210950000,1067.359985,1072.3449705 +2010-08-24,1063.199951,1063.199951,1046.680054,1051.869995,4436330000,1051.869995,1056.23748775 +2010-08-25,1048.97998,1059.380005,1039.829956,1055.329956,4360190000,1055.329956,1050.87997425 +2010-08-26,1056.280029,1061.449951,1045.400024,1047.219971,3646710000,1047.219971,1052.58749375 +2010-08-27,1049.27002,1065.209961,1039.699951,1064.589966,4102460000,1064.589966,1054.6924745 +2010-08-30,1062.900024,1064.400024,1048.790039,1048.920044,2917990000,1048.920044,1056.25253275 +2010-08-31,1046.880005,1055.140015,1040.880005,1049.329956,4038770000,1049.329956,1048.05749525 +2010-09-01,1049.719971,1081.300049,1049.719971,1080.290039,4396880000,1080.290039,1065.2575075 +2010-09-02,1080.660034,1090.099976,1080.390015,1090.099976,3704210000,1090.099976,1085.31250025 +2010-09-03,1093.609985,1105.099976,1093.609985,1104.51001,3534500000,1104.51001,1099.207489 +2010-09-07,1102.599976,1102.599976,1091.150024,1091.839966,3107380000,1091.839966,1097.0474855 +2010-09-08,1092.359985,1103.26001,1092.359985,1098.869995,3224640000,1098.869995,1096.71249375 +2010-09-09,1101.150024,1110.27002,1101.150024,1104.180054,3387770000,1104.180054,1104.1875305 +2010-09-10,1104.569946,1110.880005,1103.920044,1109.550049,3061160000,1109.550049,1107.230011 +2010-09-13,1113.380005,1123.869995,1113.380005,1121.900024,4521050000,1121.900024,1118.13250725 +2010-09-14,1121.160034,1127.359985,1115.579956,1121.099976,4521050000,1121.099976,1121.29998775 +2010-09-15,1119.430054,1126.459961,1114.630005,1125.069946,3369840000,1125.069946,1121.3974915 +2010-09-16,1123.890015,1125.439941,1118.880005,1124.660034,3364080000,1124.660034,1123.21749875 +2010-09-17,1126.390015,1131.469971,1122.430054,1125.589966,4086140000,1125.589966,1126.4700015 +2010-09-20,1126.569946,1144.859985,1126.569946,1142.709961,3364080000,1142.709961,1135.1774595 +2010-09-21,1142.819946,1148.589966,1136.219971,1139.780029,4175660000,1139.780029,1141.852478 +2010-09-22,1139.48999,1144.380005,1131.579956,1134.280029,3911070000,1134.280029,1137.432495 +2010-09-23,1131.099976,1136.77002,1122.790039,1124.829956,3847850000,1124.829956,1128.87249775 +2010-09-24,1131.689941,1148.900024,1131.689941,1148.670044,4123950000,1148.670044,1140.2374875 +2010-09-27,1148.640015,1149.920044,1142,1142.160034,3587860000,1142.160034,1145.68002325 +2010-09-28,1142.310059,1150,1132.089966,1147.699951,4025840000,1147.699951,1143.024994 +2010-09-29,1146.75,1148.630005,1140.26001,1144.72998,3990280000,1144.72998,1145.09249875 +2010-09-30,1145.969971,1157.160034,1136.079956,1141.199951,4284160000,1141.199951,1145.102478 +2010-10-01,1143.48999,1150.300049,1139.420044,1146.23999,4298910000,1146.23999,1144.86251825 +2010-10-04,1144.959961,1148.160034,1131.869995,1137.030029,3604110000,1137.030029,1140.50500475 +2010-10-05,1140.680054,1162.76001,1140.680054,1160.75,4068840000,1160.75,1151.2175295 +2010-10-06,1159.810059,1162.329956,1154.849976,1159.969971,4073160000,1159.969971,1159.2399905 +2010-10-07,1161.569946,1163.869995,1151.410034,1158.060059,3910550000,1158.060059,1158.7275085 +2010-10-08,1158.359985,1167.72998,1155.579956,1165.150024,3871420000,1165.150024,1161.70498625 +2010-10-11,1165.319946,1168.680054,1162.02002,1165.319946,2505900000,1165.319946,1165.3349915 +2010-10-12,1164.280029,1172.579956,1155.709961,1169.77002,4076170000,1169.77002,1165.5849915 +2010-10-13,1171.319946,1184.380005,1171.319946,1178.099976,4969410000,1178.099976,1176.27996825 +2010-10-14,1177.819946,1178.890015,1166.709961,1173.810059,4969410000,1173.810059,1174.30749525 +2010-10-15,1177.469971,1181.199951,1167.119995,1176.189941,5724910000,1176.189941,1175.4949645 +2010-10-18,1176.829956,1185.530029,1174.550049,1184.709961,4450050000,1184.709961,1180.40499875 +2010-10-19,1178.640015,1178.640015,1159.709961,1165.900024,5600120000,1165.900024,1170.72250375 +2010-10-20,1166.73999,1182.939941,1166.73999,1178.170044,5027880000,1178.170044,1173.64749125 +2010-10-21,1179.819946,1189.430054,1171.170044,1180.26001,4625470000,1180.26001,1180.1700135 +2010-10-22,1180.52002,1183.930054,1178.98999,1183.079956,3177890000,1183.079956,1181.630005 +2010-10-25,1184.73999,1196.140015,1184.73999,1185.619995,4221380000,1185.619995,1187.8099975 +2010-10-26,1184.880005,1187.109985,1177.719971,1185.640015,4203680000,1185.640015,1183.837494 +2010-10-27,1183.839966,1183.839966,1171.699951,1182.449951,4335670000,1182.449951,1180.4574585 +2010-10-28,1184.469971,1189.530029,1177.099976,1183.780029,4283460000,1183.780029,1183.72000125 +2010-10-29,1183.869995,1185.459961,1179.699951,1183.26001,3537880000,1183.26001,1183.07247925 +2010-11-01,1185.709961,1195.810059,1177.650024,1184.380005,4129180000,1184.380005,1185.88751225 +2010-11-02,1187.859985,1195.880005,1187.859985,1193.569946,3866200000,1193.569946,1191.29248025 +2010-11-03,1193.790039,1198.300049,1183.560059,1197.959961,4665480000,1197.959961,1193.402527 +2010-11-04,1198.339966,1221.25,1198.339966,1221.060059,5695470000,1221.060059,1209.74749775 +2010-11-05,1221.199951,1227.079956,1220.290039,1225.849976,5637460000,1225.849976,1223.6049805 +2010-11-08,1223.23999,1224.569946,1217.550049,1223.25,3937230000,1223.25,1222.15249625 +2010-11-09,1223.589966,1226.839966,1208.939941,1213.400024,4848040000,1213.400024,1218.19247425 +2010-11-10,1213.140015,1218.75,1204.329956,1218.709961,4561300000,1218.709961,1213.732483 +2010-11-11,1213.040039,1215.449951,1204.48999,1213.540039,3931120000,1213.540039,1211.63000475 +2010-11-12,1209.069946,1210.5,1194.079956,1199.209961,4213620000,1199.209961,1203.21496575 +2010-11-15,1200.439941,1207.430054,1197.150024,1197.75,3503370000,1197.75,1200.69250475 +2010-11-16,1194.790039,1194.790039,1173,1178.339966,5116380000,1178.339966,1185.230011 +2010-11-17,1178.329956,1183.560059,1175.819946,1178.589966,3904780000,1178.589966,1179.07498175 +2010-11-18,1183.75,1200.290039,1183.75,1196.689941,4687260000,1196.689941,1191.119995 +2010-11-19,1196.119995,1199.969971,1189.439941,1199.72998,3675390000,1199.72998,1196.31497175 +2010-11-22,1198.069946,1198.939941,1184.579956,1197.839966,3689500000,1197.839966,1194.85745225 +2010-11-23,1192.51001,1192.51001,1176.910034,1180.72998,4133070000,1180.72998,1185.6650085 +2010-11-24,1183.699951,1198.619995,1183.699951,1198.349976,3384250000,1198.349976,1191.09246825 +2010-11-26,1194.160034,1194.160034,1186.930054,1189.400024,1613820000,1189.400024,1191.1625365 +2010-11-29,1189.079956,1190.339966,1173.640015,1187.76001,3673450000,1187.76001,1185.20498675 +2010-11-30,1182.959961,1187.400024,1174.140015,1180.550049,4284700000,1180.550049,1181.26251225 +2010-12-01,1186.599976,1207.609985,1186.599976,1206.069946,4548110000,1206.069946,1196.71997075 +2010-12-02,1206.810059,1221.890015,1206.810059,1221.530029,4970800000,1221.530029,1214.2600405 +2010-12-03,1219.930054,1225.569946,1216.819946,1224.709961,3735780000,1224.709961,1221.75747675 +2010-12-06,1223.869995,1225.800049,1220.670044,1223.119995,3527370000,1223.119995,1223.36502075 +2010-12-07,1227.25,1235.050049,1223.25,1223.75,6970630400,1223.75,1227.32501225 +2010-12-08,1225.02002,1228.930054,1219.5,1228.280029,4607590000,1228.280029,1225.43252575 +2010-12-09,1230.140015,1234.709961,1226.849976,1233,4522510000,1233,1231.174988 +2010-12-10,1233.849976,1240.400024,1232.579956,1240.400024,4547310000,1240.400024,1236.807495 +2010-12-13,1242.52002,1246.72998,1240.339966,1240.459961,4361240000,1240.459961,1242.51248175 +2010-12-14,1241.839966,1246.589966,1238.170044,1241.589966,4132350000,1241.589966,1242.0474855 +2010-12-15,1241.579956,1244.25,1234.01001,1235.22998,4407340000,1235.22998,1238.7674865 +2010-12-16,1236.339966,1243.75,1232.849976,1242.869995,4736820000,1242.869995,1238.95248425 +2010-12-17,1243.630005,1245.810059,1239.869995,1243.910034,4632470000,1243.910034,1243.30502325 +2010-12-20,1245.76001,1250.199951,1241.51001,1247.079956,3548140000,1247.079956,1246.13748175 +2010-12-21,1249.430054,1255.819946,1249.430054,1254.599976,3479670000,1254.599976,1252.3200075 +2010-12-22,1254.939941,1259.390015,1254.939941,1258.839966,1285590000,1258.839966,1257.02746575 +2010-12-23,1257.530029,1258.589966,1254.050049,1256.77002,2515020000,1256.77002,1256.735016 +2010-12-27,1254.660034,1258.430054,1251.47998,1257.540039,1992470000,1257.540039,1255.52752675 +2010-12-28,1259.099976,1259.900024,1256.219971,1258.51001,2478450000,1258.51001,1258.43249525 +2010-12-29,1258.780029,1262.599976,1258.780029,1259.780029,2214380000,1259.780029,1259.98501575 +2010-12-30,1259.439941,1261.089966,1256.319946,1257.880005,1970720000,1257.880005,1258.6824645 +2010-12-31,1256.76001,1259.339966,1254.189941,1257.640015,1799770000,1257.640015,1256.982483 +2011-01-03,1257.619995,1276.170044,1257.619995,1271.869995,4286670000,1271.869995,1265.82000725 +2011-01-04,1272.949951,1274.119995,1262.660034,1270.199951,4796420000,1270.199951,1269.98248275 +2011-01-05,1268.780029,1277.630005,1265.359985,1276.560059,4764920000,1276.560059,1272.0825195 +2011-01-06,1276.290039,1278.170044,1270.430054,1273.849976,4844100000,1273.849976,1274.68502825 +2011-01-07,1274.410034,1276.829956,1261.699951,1271.5,4963110000,1271.5,1271.10998525 +2011-01-10,1270.839966,1271.52002,1262.180054,1269.75,4036450000,1269.75,1268.57251 +2011-01-11,1272.579956,1277.25,1269.619995,1274.47998,4050750000,1274.47998,1273.48248275 +2011-01-12,1275.650024,1286.869995,1275.650024,1285.959961,4226940000,1285.959961,1281.032501 +2011-01-13,1285.780029,1286.699951,1280.469971,1283.76001,4310840000,1283.76001,1284.17749025 +2011-01-14,1282.900024,1293.23999,1281.23999,1293.23999,4661590000,1293.23999,1287.6549985 +2011-01-18,1293.219971,1296.060059,1290.160034,1295.02002,5284990000,1295.02002,1293.615021 +2011-01-19,1294.52002,1294.599976,1278.920044,1281.920044,4743710000,1281.920044,1287.490021 +2011-01-20,1280.849976,1283.349976,1271.26001,1280.26001,4935320000,1280.26001,1278.929993 +2011-01-21,1283.630005,1291.209961,1282.069946,1283.349976,4935320000,1283.349976,1285.064972 +2011-01-24,1283.290039,1291.930054,1282.469971,1290.839966,3902470000,1290.839966,1287.1325075 +2011-01-25,1288.170044,1291.26001,1281.069946,1291.180054,4595380000,1291.180054,1287.9200135 +2011-01-26,1291.969971,1299.73999,1291.969971,1296.630005,4730980000,1296.630005,1295.07748425 +2011-01-27,1297.51001,1301.290039,1294.410034,1299.540039,4309190000,1299.540039,1298.1875305 +2011-01-28,1299.630005,1302.670044,1275.099976,1276.339966,5618630000,1276.339966,1288.43499775 +2011-01-31,1276.5,1287.170044,1276.5,1286.119995,4167160000,1286.119995,1281.57250975 +2011-02-01,1289.140015,1308.859985,1289.140015,1307.589966,5164500000,1307.589966,1298.68249525 +2011-02-02,1305.910034,1307.609985,1302.619995,1304.030029,4098260000,1304.030029,1305.04251075 +2011-02-03,1302.77002,1308.599976,1294.829956,1307.099976,4370990000,1307.099976,1303.324982 +2011-02-04,1307.01001,1311,1301.670044,1310.869995,3925950000,1310.869995,1307.63751225 +2011-02-07,1311.849976,1322.849976,1311.849976,1319.050049,3902270000,1319.050049,1316.39999425 +2011-02-08,1318.76001,1324.869995,1316.030029,1324.569946,3881530000,1324.569946,1321.057495 +2011-02-09,1322.47998,1324.540039,1314.890015,1320.880005,3922240000,1320.880005,1320.69750975 +2011-02-10,1318.130005,1322.780029,1311.73999,1321.869995,4184610000,1321.869995,1318.63000475 +2011-02-11,1318.660034,1330.790039,1316.079956,1329.150024,4219300000,1329.150024,1323.67001325 +2011-02-14,1328.72998,1332.959961,1326.900024,1332.319946,3567040000,1332.319946,1330.22747775 +2011-02-15,1330.430054,1330.430054,1324.609985,1328.01001,3926860000,1328.01001,1328.37002575 +2011-02-16,1329.51001,1337.609985,1329.51001,1336.319946,1966450000,1336.319946,1333.23748775 +2011-02-17,1334.369995,1341.5,1331,1340.430054,1966450000,1340.430054,1336.82501225 +2011-02-18,1340.380005,1344.069946,1338.119995,1343.01001,1162310000,1343.01001,1341.394989 +2011-02-22,1338.910034,1338.910034,1312.329956,1315.439941,1322780000,1315.439941,1326.39749125 +2011-02-23,1315.439941,1317.910034,1299.550049,1307.400024,1330340000,1307.400024,1310.075012 +2011-02-24,1307.089966,1310.910034,1294.26001,1306.099976,1222900000,1306.099976,1304.5899965 +2011-02-25,1307.339966,1320.609985,1307.339966,1319.880005,3836030000,1319.880005,1313.7924805 +2011-02-28,1321.609985,1329.380005,1320.550049,1327.219971,1252850000,1327.219971,1324.6900025 +2011-03-01,1328.640015,1332.089966,1306.140015,1306.329956,1180420000,1306.329956,1318.299988 +2011-03-02,1305.469971,1314.189941,1302.579956,1308.439941,1025000000,1308.439941,1307.66995225 +2011-03-03,1312.369995,1332.280029,1312.369995,1330.969971,4340470000,1330.969971,1321.9974975 +2011-03-04,1330.72998,1331.079956,1312.589966,1321.150024,4223740000,1321.150024,1323.8874815 +2011-03-07,1322.719971,1327.680054,1303.98999,1310.130005,3964730000,1310.130005,1316.130005 +2011-03-08,1311.050049,1325.73999,1306.859985,1321.819946,4531420000,1321.819946,1316.3674925 +2011-03-09,1319.920044,1323.209961,1312.27002,1320.02002,3709520000,1320.02002,1318.85501125 +2011-03-10,1315.719971,1315.719971,1294.209961,1295.109985,4723020000,1295.109985,1305.189972 +2011-03-11,1293.430054,1308.349976,1291.98999,1304.280029,3740400000,1304.280029,1299.51251225 +2011-03-14,1301.189941,1301.189941,1286.369995,1296.390015,4050370000,1296.390015,1296.284973 +2011-03-15,1288.459961,1288.459961,1261.119995,1281.869995,5201400000,1281.869995,1279.977478 +2011-03-16,1279.459961,1280.910034,1249.050049,1256.880005,5833000000,1256.880005,1266.57501225 +2011-03-17,1261.609985,1278.880005,1261.609985,1273.719971,4134950000,1273.719971,1268.9549865 +2011-03-18,1276.709961,1288.880005,1276.180054,1279.209961,4685500000,1279.209961,1280.24499525 +2011-03-21,1281.650024,1300.579956,1281.650024,1298.380005,4223730000,1298.380005,1290.56500225 +2011-03-22,1298.290039,1299.349976,1292.699951,1293.77002,3576550000,1293.77002,1296.0274965 +2011-03-23,1292.189941,1300.51001,1284.050049,1297.540039,3842350000,1297.540039,1293.57250975 +2011-03-24,1300.609985,1311.339966,1297.73999,1309.660034,4223740000,1309.660034,1304.83749375 +2011-03-25,1311.800049,1319.180054,1310.150024,1313.800049,4223740000,1313.800049,1313.732544 +2011-03-28,1315.449951,1319.73999,1310.189941,1310.189941,3215170000,1310.189941,1313.89245575 +2011-03-29,1309.369995,1319.449951,1305.26001,1319.439941,3482580000,1319.439941,1313.37997425 +2011-03-30,1321.890015,1331.73999,1321.890015,1328.26001,3809570000,1328.26001,1325.9450075 +2011-03-31,1327.439941,1329.77002,1325.030029,1325.829956,3566270000,1325.829956,1327.0174865 +2011-04-01,1329.47998,1337.849976,1328.890015,1332.410034,4223740000,1332.410034,1332.15750125 +2011-04-04,1333.560059,1336.73999,1329.099976,1332.869995,4223740000,1332.869995,1333.067505 +2011-04-05,1332.030029,1338.209961,1330.030029,1332.630005,3852280000,1332.630005,1333.225006 +2011-04-06,1335.939941,1339.380005,1331.089966,1335.540039,4223740000,1335.540039,1335.48748775 +2011-04-07,1334.819946,1338.800049,1326.560059,1333.51001,4005600000,1333.51001,1333.422516 +2011-04-08,1336.160034,1339.459961,1322.939941,1328.170044,3582810000,1328.170044,1331.682495 +2011-04-11,1329.01001,1333.77002,1321.060059,1324.459961,3478970000,1324.459961,1327.0750125 +2011-04-12,1321.959961,1321.959961,1309.51001,1314.160034,4275490000,1314.160034,1316.8974915 +2011-04-13,1314.030029,1321.349976,1309.189941,1314.410034,3850860000,1314.410034,1314.744995 +2011-04-14,1311.130005,1316.790039,1302.420044,1314.52002,3872630000,1314.52002,1311.215027 +2011-04-15,1314.540039,1322.880005,1313.680054,1319.680054,4223740000,1319.680054,1317.695038 +2011-04-18,1313.349976,1313.349976,1294.699951,1305.140015,4223740000,1305.140015,1306.6349795 +2011-04-19,1305.98999,1312.699951,1303.969971,1312.619995,3886300000,1312.619995,1308.81997675 +2011-04-20,1319.119995,1332.660034,1319.119995,1330.359985,4236280000,1330.359985,1325.31500225 +2011-04-21,1333.22998,1337.48999,1332.829956,1337.380005,3587240000,1337.380005,1335.23248275 +2011-04-25,1337.140015,1337.550049,1331.469971,1335.25,2142130000,1335.25,1335.35250875 +2011-04-26,1336.75,1349.550049,1336.75,1347.23999,3908060000,1347.23999,1342.57250975 +2011-04-27,1348.430054,1357.48999,1344.25,1355.660034,4051570000,1355.660034,1351.4575195 +2011-04-28,1353.859985,1361.709961,1353.599976,1360.47998,4036820000,1360.47998,1357.4124755 +2011-04-29,1360.140015,1364.560059,1358.689941,1363.609985,3479070000,1363.609985,1361.75 +2011-05-02,1365.209961,1370.579956,1358.589966,1361.219971,3846250000,1361.219971,1363.8999635 +2011-05-03,1359.76001,1360.839966,1349.52002,1356.619995,4223740000,1356.619995,1356.68499775 +2011-05-04,1355.900024,1355.900024,1341.5,1347.319946,4223740000,1347.319946,1350.1549985 +2011-05-05,1344.160034,1348,1329.170044,1335.099976,3846250000,1335.099976,1339.1075135 +2011-05-06,1340.23999,1354.359985,1335.579956,1340.199951,4223740000,1340.199951,1342.5949705 +2011-05-09,1340.199951,1349.439941,1338.640015,1346.290039,4265250000,1346.290039,1343.6424865 +2011-05-10,1348.339966,1359.439941,1348.339966,1357.160034,4223740000,1357.160034,1353.31997675 +2011-05-11,1354.51001,1354.51001,1336.359985,1342.079956,3846250000,1342.079956,1346.86499025 +2011-05-12,1339.390015,1351.050049,1332.030029,1348.650024,3777210000,1348.650024,1342.78002925 +2011-05-13,1348.689941,1350.469971,1333.359985,1337.77002,3426660000,1337.77002,1342.57247925 +2011-05-16,1334.77002,1343.329956,1327.319946,1329.469971,3846250000,1329.469971,1333.72247325 +2011-05-17,1326.099976,1330.420044,1318.51001,1328.97998,4053970000,1328.97998,1326.0025025 +2011-05-18,1328.540039,1341.819946,1326.589966,1340.680054,3922030000,1340.680054,1334.40750125 +2011-05-19,1342.400024,1346.819946,1336.359985,1343.599976,3626110000,1343.599976,1342.29498275 +2011-05-20,1342,1342,1330.670044,1333.27002,4066020000,1333.27002,1336.985016 +2011-05-23,1333.069946,1333.069946,1312.880005,1317.369995,3255580000,1317.369995,1324.097473 +2011-05-24,1317.699951,1323.719971,1313.869995,1316.280029,3846250000,1316.280029,1317.8924865 +2011-05-25,1316.359985,1325.859985,1311.800049,1320.469971,4109670000,1320.469971,1318.6224975 +2011-05-26,1320.640015,1328.51001,1314.410034,1325.689941,3259470000,1325.689941,1322.3125 +2011-05-27,1325.689941,1334.619995,1325.689941,1331.099976,3124560000,1331.099976,1329.27496325 +2011-05-31,1331.099976,1345.199951,1331.099976,1345.199951,4696240000,1345.199951,1338.1499635 +2011-06-01,1345.199951,1345.199951,1313.709961,1314.550049,4241090000,1314.550049,1329.664978 +2011-06-02,1314.550049,1318.030029,1305.609985,1312.939941,3762170000,1312.939941,1312.782501 +2011-06-03,1312.939941,1312.939941,1297.900024,1300.160034,3505030000,1300.160034,1305.984985 +2011-06-06,1300.26001,1300.26001,1284.719971,1286.170044,3555980000,1286.170044,1292.85250875 +2011-06-07,1286.310059,1296.219971,1284.73999,1284.939941,3846250000,1284.939941,1288.05249025 +2011-06-08,1284.630005,1287.040039,1277.420044,1279.560059,3970810000,1279.560059,1282.16253675 +2011-06-09,1279.630005,1294.540039,1279.630005,1289,3332510000,1289,1285.70001225 +2011-06-10,1288.599976,1288.599976,1268.280029,1270.97998,3846250000,1270.97998,1279.11499025 +2011-06-13,1271.310059,1277.040039,1265.640015,1271.829956,4132520000,1271.829956,1271.45501725 +2011-06-14,1272.219971,1292.5,1272.219971,1287.869995,3500280000,1287.869995,1281.20248425 +2011-06-15,1287.869995,1287.869995,1261.900024,1265.420044,4070500000,1265.420044,1275.7650145 +2011-06-16,1265.530029,1274.109985,1258.069946,1267.640015,3846250000,1267.640015,1266.33749375 +2011-06-17,1268.579956,1279.819946,1267.400024,1271.5,4916460000,1271.5,1271.8249815 +2011-06-20,1271.5,1280.420044,1267.560059,1278.359985,3464660000,1278.359985,1274.460022 +2011-06-21,1278.400024,1297.619995,1278.400024,1295.52002,4056150000,1295.52002,1287.48501575 +2011-06-22,1295.47998,1298.609985,1286.790039,1287.140015,3718420000,1287.140015,1292.00500475 +2011-06-23,1286.599976,1286.599976,1262.869995,1283.5,4983450000,1283.5,1279.89248675 +2011-06-24,1283.040039,1283.930054,1267.23999,1268.449951,3665340000,1268.449951,1275.6650085 +2011-06-27,1268.439941,1284.910034,1267.530029,1280.099976,3479070000,1280.099976,1275.244995 +2011-06-28,1280.209961,1296.800049,1280.209961,1296.670044,3681500000,1296.670044,1288.47250375 +2011-06-29,1296.849976,1309.209961,1296.849976,1307.410034,4347540000,1307.410034,1302.57998675 +2011-06-30,1307.640015,1321.969971,1307.640015,1320.640015,4200500000,1320.640015,1314.472504 +2011-07-01,1320.640015,1341.01001,1318.180054,1339.670044,3796930000,1339.670044,1329.87503075 +2011-07-05,1339.589966,1340.890015,1334.300049,1337.880005,3722320000,1337.880005,1338.16500875 +2011-07-06,1337.560059,1340.939941,1330.920044,1339.219971,3564190000,1339.219971,1337.16000375 +2011-07-07,1339.619995,1356.47998,1339.619995,1353.219971,4069530000,1353.219971,1347.23498525 +2011-07-08,1352.390015,1352.390015,1333.709961,1343.800049,3594360000,1343.800049,1345.57251 +2011-07-11,1343.310059,1343.310059,1316.420044,1319.48999,3879130000,1319.48999,1330.632538 +2011-07-12,1319.609985,1327.170044,1313.329956,1313.640015,4227890000,1313.640015,1318.4375 +2011-07-13,1314.449951,1331.47998,1314.449951,1317.719971,4060080000,1317.719971,1319.52496325 +2011-07-14,1317.73999,1326.880005,1306.51001,1308.869995,4358570000,1308.869995,1315 +2011-07-15,1308.869995,1317.699951,1307.52002,1316.140015,4242760000,1316.140015,1312.55749525 +2011-07-18,1315.939941,1315.939941,1295.920044,1305.439941,4118160000,1305.439941,1308.30996675 +2011-07-19,1307.069946,1328.140015,1307.069946,1326.72998,4304600000,1326.72998,1317.25247175 +2011-07-20,1328.660034,1330.430054,1323.650024,1325.839966,3767420000,1325.839966,1327.1450195 +2011-07-21,1325.650024,1347,1325.650024,1343.800049,4837430000,1343.800049,1335.52502425 +2011-07-22,1343.800049,1346.099976,1336.949951,1345.02002,3522830000,1345.02002,1342.967499 +2011-07-25,1344.319946,1344.319946,1331.089966,1337.430054,3536890000,1337.430054,1339.289978 +2011-07-26,1337.390015,1338.51001,1329.589966,1331.939941,4007050000,1331.939941,1334.357483 +2011-07-27,1331.910034,1331.910034,1303.48999,1304.890015,3479040000,1304.890015,1318.05001825 +2011-07-28,1304.839966,1316.319946,1299.160034,1300.670044,4951800000,1300.670044,1305.2474975 +2011-07-29,1300.119995,1304.160034,1282.859985,1292.280029,5061190000,1292.280029,1294.85501075 +2011-08-01,1292.589966,1307.380005,1274.72998,1286.939941,4967390000,1286.939941,1290.409973 +2011-08-02,1286.560059,1286.560059,1254.030029,1254.050049,5206290000,1254.050049,1270.300049 +2011-08-03,1254.25,1261.199951,1234.560059,1260.339966,6446940000,1260.339966,1252.587494 +2011-08-04,1260.22998,1260.22998,1199.540039,1200.069946,4266530000,1200.069946,1230.01748625 +2011-08-05,1200.280029,1218.109985,1168.089966,1199.380005,5454590000,1199.380005,1196.46499625 +2011-08-08,1198.47998,1198.47998,1119.280029,1119.459961,2615150000,1119.459961,1158.9249875 +2011-08-09,1120.22998,1172.880005,1101.540039,1172.530029,2366660000,1172.530029,1141.79501325 +2011-08-10,1171.77002,1171.77002,1118.01001,1120.76001,5018070000,1120.76001,1145.577515 +2011-08-11,1121.300049,1186.290039,1121.300049,1172.640015,3685050000,1172.640015,1150.382538 +2011-08-12,1172.869995,1189.040039,1170.73999,1178.810059,5640380000,1178.810059,1177.86502075 +2011-08-15,1178.859985,1204.48999,1178.859985,1204.48999,4272850000,1204.48999,1191.6749875 +2011-08-16,1204.219971,1204.219971,1180.530029,1192.76001,5071600000,1192.76001,1195.43249525 +2011-08-17,1192.890015,1208.469971,1184.359985,1193.890015,4388340000,1193.890015,1194.9024965 +2011-08-18,1189.619995,1189.619995,1131.030029,1140.650024,3234810000,1140.650024,1162.73001075 +2011-08-19,1140.469971,1154.540039,1122.050049,1123.530029,5167560000,1123.530029,1135.147522 +2011-08-22,1123.550049,1145.48999,1121.089966,1123.819946,5436260000,1123.819946,1128.48748775 +2011-08-23,1124.359985,1162.349976,1124.359985,1162.349976,5013170000,1162.349976,1143.3549805 +2011-08-24,1162.160034,1178.560059,1156.300049,1177.599976,5315310000,1177.599976,1168.6550295 +2011-08-25,1176.689941,1190.680054,1155.469971,1159.27002,5748420000,1159.27002,1170.5274965 +2011-08-26,1158.849976,1181.22998,1135.910034,1176.800049,5035320000,1176.800049,1163.19750975 +2011-08-29,1177.910034,1210.280029,1177.910034,1210.079956,4228070000,1210.079956,1194.04501325 +2011-08-30,1209.76001,1220.099976,1195.77002,1212.920044,4572570000,1212.920044,1209.6375125 +2011-08-31,1213,1230.709961,1209.349976,1218.890015,5267840000,1218.890015,1217.987488 +2011-09-01,1219.119995,1229.290039,1203.849976,1204.420044,4780410000,1204.420044,1214.1700135 +2011-09-02,1203.900024,1203.900024,1170.560059,1173.969971,4401740000,1173.969971,1188.0825195 +2011-09-06,1173.969971,1173.969971,1140.130005,1165.23999,5103980000,1165.23999,1163.32748425 +2011-09-07,1165.849976,1198.619995,1165.849976,1198.619995,4441040000,1198.619995,1182.2349855 +2011-09-08,1197.97998,1204.400024,1183.339966,1185.900024,4465170000,1185.900024,1192.9049985 +2011-09-09,1185.369995,1185.369995,1148.369995,1154.22998,4586370000,1154.22998,1168.33499125 +2011-09-12,1153.5,1162.52002,1136.069946,1162.27002,5168550000,1162.27002,1153.5899965 +2011-09-13,1162.589966,1176.410034,1157.439941,1172.869995,4681370000,1172.869995,1167.327484 +2011-09-14,1173.319946,1202.380005,1162.72998,1188.680054,4986740000,1188.680054,1181.77749625 +2011-09-15,1189.439941,1209.109985,1189.439941,1209.109985,4479730000,1209.109985,1199.274963 +2011-09-16,1209.209961,1220.060059,1204.459961,1216.01001,5248890000,1216.01001,1212.43499775 +2011-09-19,1214.98999,1214.98999,1188.359985,1204.089966,4254190000,1204.089966,1205.60748275 +2011-09-20,1204.5,1220.390015,1201.290039,1202.089966,4315610000,1202.089966,1207.067505 +2011-09-21,1203.630005,1206.300049,1166.209961,1166.76001,4728550000,1166.76001,1185.72500625 +2011-09-22,1164.550049,1164.550049,1114.219971,1129.560059,6703140000,1129.560059,1143.220032 +2011-09-23,1128.819946,1141.719971,1121.359985,1136.430054,5639930000,1136.430054,1132.082489 +2011-09-26,1136.910034,1164.189941,1131.069946,1162.949951,4762830000,1162.949951,1148.779968 +2011-09-27,1163.319946,1195.859985,1163.319946,1175.380005,5548130000,1175.380005,1174.4699705 +2011-09-28,1175.390015,1184.709961,1150.400024,1151.060059,4787920000,1151.060059,1165.39001475 +2011-09-29,1151.73999,1175.869995,1139.930054,1160.400024,5285740000,1160.400024,1156.98501575 +2011-09-30,1159.930054,1159.930054,1131.339966,1131.420044,4416790000,1131.420044,1145.6550295 +2011-10-03,1131.209961,1138.98999,1098.920044,1099.22998,5670340000,1099.22998,1117.08749375 +2011-10-04,1097.420044,1125.119995,1074.77002,1123.949951,3714670000,1123.949951,1105.3150025 +2011-10-05,1124.030029,1146.069946,1115.680054,1144.030029,2510620000,1144.030029,1132.4525145 +2011-10-06,1144.109985,1165.550049,1134.949951,1164.969971,5098330000,1164.969971,1152.394989 +2011-10-07,1165.030029,1171.400024,1150.26001,1155.459961,5580380000,1155.459961,1160.537506 +2011-10-10,1158.150024,1194.910034,1158.150024,1194.890015,4446800000,1194.890015,1176.52502425 +2011-10-11,1194.599976,1199.23999,1187.300049,1195.540039,4424500000,1195.540039,1194.1700135 +2011-10-12,1196.189941,1220.25,1196.189941,1207.25,5355360000,1207.25,1204.9699705 +2011-10-13,1206.959961,1207.459961,1190.579956,1203.660034,4436270000,1203.660034,1202.164978 +2011-10-14,1205.650024,1224.609985,1205.650024,1224.579956,4116690000,1224.579956,1215.12249725 +2011-10-17,1224.469971,1224.469971,1198.550049,1200.859985,4300700000,1200.859985,1212.087494 +2011-10-18,1200.75,1233.099976,1191.47998,1225.380005,4840170000,1225.380005,1212.67749025 +2011-10-19,1223.459961,1229.640015,1206.310059,1209.880005,4846390000,1209.880005,1217.32251 +2011-10-20,1209.920044,1219.530029,1197.339966,1215.390015,4870290000,1215.390015,1210.5450135 +2011-10-21,1215.390015,1239.030029,1215.390015,1238.25,4980770000,1238.25,1227.01501475 +2011-10-24,1238.719971,1256.550049,1238.719971,1254.189941,4309380000,1254.189941,1247.044983 +2011-10-25,1254.189941,1254.189941,1226.790039,1229.050049,4473970000,1229.050049,1241.0549925 +2011-10-26,1229.170044,1246.280029,1221.060059,1242,4873530000,1242,1234.627533 +2011-10-27,1243.969971,1292.660034,1243.969971,1284.589966,6367610000,1284.589966,1266.2974855 +2011-10-28,1284.390015,1287.079956,1277.01001,1285.089966,4536690000,1285.089966,1283.39248675 +2011-10-31,1284.959961,1284.959961,1253.160034,1253.300049,4310210000,1253.300049,1269.09500125 +2011-11-01,1251,1251,1215.420044,1218.280029,5645540000,1218.280029,1233.92501825 +2011-11-02,1219.619995,1242.47998,1219.619995,1237.900024,4110530000,1237.900024,1229.9049985 +2011-11-03,1238.25,1263.209961,1234.810059,1261.150024,4849140000,1261.150024,1249.355011 +2011-11-04,1260.819946,1260.819946,1238.920044,1253.22998,3830650000,1253.22998,1253.447479 +2011-11-07,1253.209961,1261.699951,1240.75,1261.119995,3429740000,1261.119995,1254.19497675 +2011-11-08,1261.119995,1277.550049,1254.98999,1275.920044,3908490000,1275.920044,1267.3950195 +2011-11-09,1275.180054,1275.180054,1226.640015,1229.099976,4659740000,1229.099976,1251.52502475 +2011-11-10,1229.589966,1246.219971,1227.699951,1239.699951,4002760000,1239.699951,1235.80245975 +2011-11-11,1240.119995,1266.97998,1240.119995,1263.849976,3370180000,1263.849976,1252.7674865 +2011-11-14,1263.849976,1263.849976,1246.680054,1251.780029,3219680000,1251.780029,1256.54000875 +2011-11-15,1251.699951,1264.25,1244.339966,1257.810059,3599300000,1257.810059,1254.524994 +2011-11-16,1257.810059,1259.609985,1235.670044,1236.910034,4085010000,1236.910034,1247.5000305 +2011-11-17,1236.560059,1237.72998,1209.430054,1216.130005,4596450000,1216.130005,1224.9625245 +2011-11-18,1216.189941,1223.51001,1211.359985,1215.650024,3827610000,1215.650024,1216.67749 +2011-11-21,1215.619995,1215.619995,1183.160034,1192.97998,4050070000,1192.97998,1201.845001 +2011-11-22,1192.97998,1196.810059,1181.650024,1188.040039,3911710000,1188.040039,1189.8700255 +2011-11-23,1187.47998,1187.47998,1161.790039,1161.790039,3798940000,1161.790039,1174.6350095 +2011-11-25,1161.410034,1172.660034,1158.660034,1158.670044,1664200000,1158.670044,1162.8500365 +2011-11-28,1158.670044,1197.349976,1158.670044,1192.550049,3920750000,1192.550049,1176.81002825 +2011-11-29,1192.560059,1203.670044,1191.800049,1195.189941,3992650000,1195.189941,1195.80502325 +2011-11-30,1196.719971,1247.109985,1196.719971,1246.959961,5801910000,1246.959961,1221.877472 +2011-12-01,1246.910034,1251.089966,1239.72998,1244.579956,3818680000,1244.579956,1245.577484 +2011-12-02,1246.030029,1260.079956,1243.349976,1244.280029,4144310000,1244.280029,1248.4349975 +2011-12-05,1244.329956,1266.72998,1244.329956,1257.079956,4148060000,1257.079956,1253.117462 +2011-12-06,1257.189941,1266.030029,1253.030029,1258.469971,3734230000,1258.469971,1258.6799925 +2011-12-07,1258.140015,1267.060059,1244.800049,1261.01001,4160540000,1261.01001,1257.75253325 +2011-12-08,1260.869995,1260.869995,1231.469971,1234.349976,4298370000,1234.349976,1246.88998425 +2011-12-09,1234.47998,1258.25,1234.47998,1255.189941,3830610000,1255.189941,1245.59997525 +2011-12-12,1255.050049,1255.050049,1227.25,1236.469971,3600570000,1236.469971,1243.45501725 +2011-12-13,1236.829956,1249.859985,1219.430054,1225.72998,4121570000,1225.72998,1232.96249375 +2011-12-14,1225.72998,1225.72998,1209.469971,1211.819946,4298290000,1211.819946,1218.18746925 +2011-12-15,1212.119995,1225.599976,1212.119995,1215.75,3810340000,1215.75,1216.3974915 +2011-12-16,1216.089966,1231.040039,1215.199951,1219.660034,5345800000,1219.660034,1220.4974975 +2011-12-19,1219.73999,1224.569946,1202.369995,1205.349976,3659820000,1205.349976,1213.00747675 +2011-12-20,1205.719971,1242.819946,1205.719971,1241.300049,4055590000,1241.300049,1223.88998425 +2011-12-21,1241.25,1245.089966,1229.51001,1243.719971,2959020000,1243.719971,1239.89248675 +2011-12-22,1243.719971,1255.219971,1243.719971,1254,3492250000,1254,1249.16497825 +2011-12-23,1254,1265.420044,1254,1265.329956,2233830000,1265.329956,1259.6875 +2011-12-27,1265.02002,1269.369995,1262.300049,1265.430054,2130590000,1265.430054,1265.5300295 +2011-12-28,1265.380005,1265.849976,1248.640015,1249.640015,2349980000,1249.640015,1257.37750275 +2011-12-29,1249.75,1263.540039,1249.75,1263.02002,2278130000,1263.02002,1256.51501475 +2011-12-30,1262.819946,1264.119995,1257.459961,1257.599976,2271850000,1257.599976,1260.4999695 +2012-01-03,1258.859985,1284.619995,1258.859985,1277.060059,3943710000,1277.060059,1269.850006 +2012-01-04,1277.030029,1278.72998,1268.099976,1277.300049,3592580000,1277.300049,1275.2900085 +2012-01-05,1277.300049,1283.050049,1265.26001,1281.060059,4315950000,1281.060059,1276.66754175 +2012-01-06,1280.930054,1281.839966,1273.339966,1277.810059,3656830000,1277.810059,1278.48001125 +2012-01-09,1277.829956,1281.98999,1274.550049,1280.699951,3371600000,1280.699951,1278.7674865 +2012-01-10,1280.77002,1296.459961,1280.77002,1292.079956,4221960000,1292.079956,1287.51998925 +2012-01-11,1292.02002,1293.800049,1285.410034,1292.47998,3968120000,1292.47998,1290.92752075 +2012-01-12,1292.47998,1296.819946,1285.77002,1295.5,4019890000,1295.5,1292.6424865 +2012-01-13,1294.819946,1294.819946,1277.579956,1289.089966,3692370000,1289.089966,1289.0774535 +2012-01-17,1290.219971,1303,1290.219971,1293.670044,4010490000,1293.670044,1294.2774965 +2012-01-18,1293.650024,1308.109985,1290.98999,1308.040039,4096160000,1308.040039,1300.1975095 +2012-01-19,1308.069946,1315.48999,1308.069946,1314.5,4465890000,1314.5,1311.5324705 +2012-01-20,1314.48999,1315.380005,1309.170044,1315.380005,3912620000,1315.380005,1313.605011 +2012-01-23,1315.290039,1322.280029,1309.890015,1316,3770910000,1316,1315.86502075 +2012-01-24,1315.959961,1315.959961,1306.060059,1314.650024,3693560000,1314.650024,1313.15750125 +2012-01-25,1314.400024,1328.300049,1307.650024,1326.060059,4410910000,1326.060059,1319.102539 +2012-01-26,1326.280029,1333.469971,1313.599976,1318.430054,4522070000,1318.430054,1322.9450075 +2012-01-27,1318.25,1320.060059,1311.719971,1316.329956,4007380000,1316.329956,1316.5899965 +2012-01-30,1316.160034,1316.160034,1300.48999,1313.01001,3659010000,1313.01001,1311.455017 +2012-01-31,1313.530029,1321.410034,1306.689941,1312.410034,4235550000,1312.410034,1313.5100095 +2012-02-01,1312.449951,1330.52002,1312.449951,1324.089966,4504360000,1324.089966,1319.877472 +2012-02-02,1324.23999,1329.189941,1321.569946,1325.540039,4120920000,1325.540039,1325.134979 +2012-02-03,1326.209961,1345.339966,1326.209961,1344.900024,4608550000,1344.900024,1335.664978 +2012-02-06,1344.319946,1344.359985,1337.52002,1344.329956,3379700000,1344.329956,1342.63247675 +2012-02-07,1344.329956,1349.23999,1335.920044,1347.050049,3742460000,1347.050049,1344.13500975 +2012-02-08,1347.040039,1351,1341.949951,1349.959961,4096730000,1349.959961,1347.48748775 +2012-02-09,1349.969971,1354.319946,1344.630005,1351.949951,4209890000,1351.949951,1350.21746825 +2012-02-10,1351.209961,1351.209961,1337.349976,1342.640015,3877580000,1342.640015,1345.60247825 +2012-02-13,1343.060059,1353.349976,1343.060059,1351.77002,3618040000,1351.77002,1347.8100285 +2012-02-14,1351.300049,1351.300049,1340.829956,1350.5,3889520000,1350.5,1348.4825135 +2012-02-15,1350.52002,1355.869995,1340.800049,1343.22998,4080340000,1343.22998,1347.605011 +2012-02-16,1342.609985,1359.02002,1341.219971,1358.040039,4108880000,1358.040039,1350.22250375 +2012-02-17,1358.060059,1363.400024,1357.23999,1361.22998,3717640000,1361.22998,1359.98251325 +2012-02-21,1361.219971,1367.76001,1358.109985,1362.209961,3795200000,1362.209961,1362.32498175 +2012-02-22,1362.109985,1362.699951,1355.530029,1357.660034,3633710000,1357.660034,1359.49999975 +2012-02-23,1357.530029,1364.23999,1352.280029,1363.459961,3786450000,1363.459961,1359.37750225 +2012-02-24,1363.459961,1368.920044,1363.459961,1365.73999,3505360000,1365.73999,1365.394989 +2012-02-27,1365.199951,1371.939941,1354.920044,1367.589966,3648890000,1367.589966,1364.9124755 +2012-02-28,1367.560059,1373.089966,1365.969971,1372.180054,3579120000,1372.180054,1369.7000125 +2012-02-29,1372.199951,1378.040039,1363.810059,1365.680054,4482370000,1365.680054,1369.93252575 +2012-03-01,1365.900024,1376.170044,1365.900024,1374.089966,3919240000,1374.089966,1370.5150145 +2012-03-02,1374.089966,1374.530029,1366.420044,1369.630005,3283490000,1369.630005,1371.167511 +2012-03-05,1369.589966,1369.589966,1359.130005,1364.329956,3429480000,1364.329956,1365.65997325 +2012-03-06,1363.630005,1363.630005,1340.030029,1343.359985,4191060000,1343.359985,1352.662506 +2012-03-07,1343.390015,1354.849976,1343.390015,1352.630005,3580380000,1352.630005,1348.56500275 +2012-03-08,1352.650024,1368.719971,1352.650024,1365.910034,3543060000,1365.910034,1359.98251325 +2012-03-09,1365.969971,1374.76001,1365.969971,1370.869995,3639470000,1370.869995,1369.39248675 +2012-03-12,1370.780029,1373.040039,1366.689941,1371.089966,3081870000,1371.089966,1370.39999375 +2012-03-13,1371.920044,1396.130005,1371.920044,1395.949951,4386470000,1395.949951,1383.980011 +2012-03-14,1395.949951,1399.420044,1389.969971,1394.280029,4502280000,1394.280029,1394.90499875 +2012-03-15,1394.170044,1402.630005,1392.780029,1402.599976,4271650000,1402.599976,1398.0450135 +2012-03-16,1402.550049,1405.880005,1401.469971,1404.170044,5163950000,1404.170044,1403.51751725 +2012-03-19,1404.170044,1414,1402.430054,1409.75,3932570000,1409.75,1407.5875245 +2012-03-20,1409.589966,1409.589966,1397.680054,1405.52002,3695280000,1405.52002,1405.5950015 +2012-03-21,1405.52002,1407.75,1400.640015,1402.890015,3573590000,1402.890015,1404.2000125 +2012-03-22,1402.890015,1402.890015,1388.72998,1392.780029,3740590000,1392.780029,1396.82250975 +2012-03-23,1392.780029,1399.180054,1386.869995,1397.109985,3472950000,1397.109985,1393.98501575 +2012-03-26,1397.109985,1416.579956,1397.109985,1416.51001,3576950000,1416.51001,1406.827484 +2012-03-27,1416.550049,1419.150024,1411.949951,1412.52002,3513640000,1412.52002,1415.042511 +2012-03-28,1412.52002,1413.650024,1397.199951,1405.540039,3892800000,1405.540039,1407.2275085 +2012-03-29,1405.390015,1405.390015,1391.560059,1403.280029,3832000000,1403.280029,1401.4050295 +2012-03-30,1403.310059,1410.890015,1401.420044,1408.469971,3676890000,1408.469971,1406.02252225 +2012-04-02,1408.469971,1422.380005,1404.459961,1419.040039,3572010000,1419.040039,1413.587494 +2012-04-03,1418.97998,1419,1404.619995,1413.380005,3822090000,1413.380005,1413.994995 +2012-04-04,1413.089966,1413.089966,1394.089966,1398.959961,3938290000,1398.959961,1404.80746475 +2012-04-05,1398.790039,1401.599976,1392.920044,1398.079956,3303740000,1398.079956,1397.84750375 +2012-04-09,1397.449951,1397.449951,1378.23999,1382.199951,3468980000,1382.199951,1388.83496075 +2012-04-10,1382.180054,1383.01001,1357.380005,1358.589966,4631730000,1358.589966,1370.29000875 +2012-04-11,1358.97998,1374.709961,1358.97998,1368.709961,3743040000,1368.709961,1365.3449705 +2012-04-12,1368.77002,1388.130005,1368.77002,1387.569946,3618280000,1387.569946,1378.30999775 +2012-04-13,1387.609985,1387.609985,1369.849976,1370.26001,3631160000,1370.26001,1378.832489 +2012-04-16,1370.27002,1379.660034,1365.380005,1369.569946,3574780000,1369.569946,1371.22000125 +2012-04-17,1369.569946,1392.76001,1369.569946,1390.780029,3456200000,1390.780029,1380.66998275 +2012-04-18,1390.780029,1390.780029,1383.290039,1385.140015,3463140000,1385.140015,1387.497528 +2012-04-19,1385.079956,1390.459961,1370.300049,1376.920044,4180020000,1376.920044,1380.6900025 +2012-04-20,1376.959961,1387.400024,1376.959961,1378.530029,3833320000,1378.530029,1379.96249375 +2012-04-23,1378.530029,1378.530029,1358.790039,1366.939941,3654860000,1366.939941,1370.6975095 +2012-04-24,1366.969971,1375.569946,1366.819946,1371.969971,3617100000,1371.969971,1370.3324585 +2012-04-25,1372.109985,1391.369995,1372.109985,1390.689941,3998430000,1390.689941,1381.5699765 +2012-04-26,1390.640015,1402.089966,1387.280029,1399.97998,4034700000,1399.97998,1394.9974975 +2012-04-27,1400.189941,1406.640015,1397.310059,1403.359985,3645830000,1403.359985,1401.875 +2012-04-30,1403.26001,1403.26001,1394,1397.910034,3574010000,1397.910034,1399.6075135 +2012-05-01,1397.859985,1415.319946,1395.72998,1405.819946,3807950000,1405.819946,1403.68246425 +2012-05-02,1405.5,1405.5,1393.920044,1402.310059,3803860000,1402.310059,1401.80752575 +2012-05-03,1402.319946,1403.069946,1388.709961,1391.569946,4004910000,1391.569946,1396.41744975 +2012-05-04,1391.51001,1391.51001,1367.959961,1369.099976,3975140000,1369.099976,1380.01998925 +2012-05-07,1368.790039,1373.910034,1363.939941,1369.579956,3559390000,1369.579956,1369.0549925 +2012-05-08,1369.160034,1369.160034,1347.75,1363.719971,4261670000,1363.719971,1362.44750975 +2012-05-09,1363.199951,1363.72998,1343.130005,1354.579956,4288540000,1354.579956,1356.159973 +2012-05-10,1354.579956,1365.880005,1354.579956,1357.98999,3727990000,1357.98999,1358.25747675 +2012-05-11,1358.109985,1365.660034,1348.890015,1353.390015,3869070000,1353.390015,1356.51251225 +2012-05-14,1351.930054,1351.930054,1336.609985,1338.349976,3688120000,1338.349976,1344.70501725 +2012-05-15,1338.359985,1344.939941,1328.410034,1330.660034,4114040000,1330.660034,1335.5924985 +2012-05-16,1330.780029,1341.780029,1324.790039,1324.800049,4280420000,1324.800049,1330.5375365 +2012-05-17,1324.819946,1326.359985,1304.859985,1304.859985,4664280000,1304.859985,1315.22497525 +2012-05-18,1305.050049,1312.23999,1291.97998,1295.219971,4512470000,1295.219971,1301.1224975 +2012-05-21,1295.72998,1316.390015,1295.72998,1315.98999,3786750000,1315.98999,1305.95999125 +2012-05-22,1316.089966,1328.48999,1310.040039,1316.630005,4123680000,1316.630005,1317.8125 +2012-05-23,1316.02002,1320.709961,1296.530029,1318.859985,4108330000,1318.859985,1313.02999875 +2012-05-24,1318.719971,1324.140015,1310.5,1320.680054,3937670000,1320.680054,1318.51001 +2012-05-25,1320.810059,1324.199951,1314.22998,1317.819946,2872660000,1317.819946,1319.264984 +2012-05-29,1318.900024,1334.930054,1318.900024,1332.420044,3441640000,1332.420044,1326.2875365 +2012-05-30,1331.25,1331.25,1310.76001,1313.319946,3534290000,1313.319946,1321.644989 +2012-05-31,1313.089966,1319.73999,1298.900024,1310.329956,4557620000,1310.329956,1310.514984 +2012-06-01,1309.869995,1309.869995,1277.25,1278.040039,4669350000,1278.040039,1293.75750725 +2012-06-04,1278.290039,1282.550049,1266.73999,1278.180054,4011960000,1278.180054,1276.440033 +2012-06-05,1277.819946,1287.619995,1274.160034,1285.5,3403230000,1285.5,1281.27499375 +2012-06-06,1285.609985,1315.130005,1285.609985,1315.130005,4268360000,1315.130005,1300.369995 +2012-06-07,1316.150024,1329.050049,1312.680054,1314.98999,4258140000,1314.98999,1318.21752925 +2012-06-08,1314.98999,1325.810059,1307.77002,1325.660034,3497190000,1325.660034,1318.55752575 +2012-06-11,1325.719971,1335.52002,1307.72998,1308.930054,3537530000,1308.930054,1319.47500625 +2012-06-12,1309.400024,1324.310059,1306.619995,1324.180054,3442920000,1324.180054,1316.127533 +2012-06-13,1324.02002,1327.280029,1310.51001,1314.880005,3506510000,1314.880005,1319.172516 +2012-06-14,1314.880005,1333.680054,1314.140015,1329.099976,3687720000,1329.099976,1322.9500125 +2012-06-15,1329.189941,1343.319946,1329.189941,1342.839966,4401570000,1342.839966,1336.1349485 +2012-06-18,1342.420044,1348.219971,1334.459961,1344.780029,3259430000,1344.780029,1342.47000125 +2012-06-19,1344.829956,1363.459961,1344.829956,1357.97998,3815350000,1357.97998,1352.77496325 +2012-06-20,1358.040039,1361.569946,1346.449951,1355.689941,3695700000,1355.689941,1355.43746925 +2012-06-21,1355.430054,1358.27002,1324.410034,1325.51001,4094470000,1325.51001,1340.9050295 +2012-06-22,1325.920044,1337.819946,1325.920044,1335.02002,5271490000,1335.02002,1331.1700135 +2012-06-25,1334.900024,1334.900024,1309.27002,1313.719971,3501820000,1313.719971,1323.19750975 +2012-06-26,1314.089966,1324.23999,1310.300049,1319.98999,3412940000,1319.98999,1317.15499875 +2012-06-27,1320.709961,1334.400024,1320.709961,1331.849976,3286910000,1331.849976,1326.9174805 +2012-06-28,1331.52002,1331.52002,1313.290039,1329.040039,3969370000,1329.040039,1326.3425295 +2012-06-29,1330.119995,1362.170044,1330.119995,1362.160034,4590480000,1362.160034,1346.142517 +2012-07-02,1362.329956,1366.349976,1355.699951,1365.51001,3301650000,1365.51001,1362.47247325 +2012-07-03,1365.75,1374.810059,1363.530029,1374.02002,2116390000,1374.02002,1369.527527 +2012-07-05,1373.719971,1373.849976,1363.02002,1367.579956,3041520000,1367.579956,1369.54248075 +2012-07-06,1367.089966,1367.089966,1348.030029,1354.680054,2745140000,1354.680054,1359.22250375 +2012-07-09,1354.660034,1354.869995,1346.650024,1352.459961,2904860000,1352.459961,1352.1600035 +2012-07-10,1352.959961,1361.540039,1336.27002,1341.469971,3470600000,1341.469971,1348.05999775 +2012-07-11,1341.400024,1345,1333.25,1341.449951,3426290000,1341.449951,1340.27499375 +2012-07-12,1341.290039,1341.290039,1325.410034,1334.76001,3654440000,1334.76001,1335.6875305 +2012-07-13,1334.810059,1357.699951,1334.810059,1356.780029,3212930000,1356.780029,1346.0250245 +2012-07-16,1356.5,1357.26001,1348.51001,1353.640015,2862720000,1353.640015,1353.97750875 +2012-07-17,1353.680054,1365.359985,1345.069946,1363.670044,3566680000,1363.670044,1356.94500725 +2012-07-18,1363.579956,1375.26001,1358.959961,1372.780029,3642630000,1372.780029,1367.644989 +2012-07-19,1373.01001,1380.390015,1371.209961,1376.51001,4043360000,1376.51001,1375.279999 +2012-07-20,1376.51001,1376.51001,1362.189941,1362.660034,3925020000,1362.660034,1369.46749875 +2012-07-23,1362.339966,1362.339966,1337.560059,1350.52002,3717180000,1350.52002,1353.19000275 +2012-07-24,1350.52002,1351.530029,1329.23999,1338.310059,3891290000,1338.310059,1342.4000245 +2012-07-25,1338.349976,1343.97998,1331.5,1337.890015,3719170000,1337.890015,1337.92999275 +2012-07-26,1338.170044,1363.130005,1338.170044,1360.02002,4429300000,1360.02002,1349.87252825 +2012-07-27,1360.050049,1389.189941,1360.050049,1385.969971,4399010000,1385.969971,1373.8150025 +2012-07-30,1385.939941,1391.73999,1381.369995,1385.300049,3212060000,1385.300049,1386.08749375 +2012-07-31,1385.27002,1387.160034,1379.170044,1379.319946,3821570000,1379.319946,1382.730011 +2012-08-01,1379.319946,1385.030029,1373.349976,1375.319946,4440920000,1375.319946,1378.25497425 +2012-08-02,1375.130005,1375.130005,1354.650024,1365,4193740000,1365,1367.4775085 +2012-08-03,1365.449951,1394.160034,1365.449951,1390.98999,3751170000,1390.98999,1379.0124815 +2012-08-06,1391.040039,1399.630005,1391.040039,1394.22998,3122050000,1394.22998,1393.98501575 +2012-08-07,1394.459961,1407.140015,1394.459961,1401.349976,3682490000,1401.349976,1399.35247825 +2012-08-08,1401.22998,1404.140015,1396.130005,1402.219971,3221790000,1402.219971,1400.92999275 +2012-08-09,1402.26001,1405.949951,1398.800049,1402.800049,3119610000,1402.800049,1402.45251475 +2012-08-10,1402.579956,1405.97998,1395.619995,1405.869995,2767980000,1405.869995,1402.5124815 +2012-08-13,1405.869995,1405.869995,1397.319946,1404.109985,2499990000,1404.109985,1403.29248025 +2012-08-14,1404.359985,1410.030029,1400.599976,1403.930054,2930900000,1403.930054,1404.730011 +2012-08-15,1403.890015,1407.72998,1401.829956,1405.530029,2655750000,1405.530029,1404.744995 +2012-08-16,1405.569946,1417.439941,1404.150024,1415.51001,3114100000,1415.51001,1410.66748025 +2012-08-17,1415.839966,1418.709961,1414.670044,1418.160034,2922990000,1418.160034,1416.84500125 +2012-08-20,1417.849976,1418.130005,1412.119995,1418.130005,2766320000,1418.130005,1416.55749525 +2012-08-21,1418.130005,1426.680054,1410.859985,1413.170044,3282950000,1413.170044,1417.210022 +2012-08-22,1413.089966,1416.119995,1406.780029,1413.48999,3062690000,1413.48999,1412.369995 +2012-08-23,1413.48999,1413.48999,1400.5,1402.079956,3008240000,1402.079956,1407.389984 +2012-08-24,1401.98999,1413.459961,1398.040039,1411.130005,2598790000,1411.130005,1406.15499875 +2012-08-27,1411.130005,1416.170044,1409.109985,1410.439941,2472500000,1410.439941,1411.71249375 +2012-08-28,1410.439941,1413.630005,1405.589966,1409.300049,2629090000,1409.300049,1409.73999025 +2012-08-29,1409.319946,1413.949951,1406.569946,1410.48999,2571220000,1410.48999,1410.08245825 +2012-08-30,1410.079956,1410.079956,1397.01001,1399.47998,2530280000,1399.47998,1404.1624755 +2012-08-31,1400.069946,1413.089966,1398.959961,1406.579956,2938250000,1406.579956,1404.67495725 +2012-09-04,1406.540039,1409.310059,1396.560059,1404.939941,3200310000,1404.939941,1404.3375245 +2012-09-05,1404.939941,1408.810059,1401.25,1403.439941,3389110000,1403.439941,1404.60998525 +2012-09-06,1403.73999,1432.119995,1403.73999,1432.119995,3952870000,1432.119995,1417.9299925 +2012-09-07,1432.119995,1437.920044,1431.449951,1437.920044,3717620000,1437.920044,1434.8525085 +2012-09-10,1437.920044,1438.73999,1428.97998,1429.079956,3223670000,1429.079956,1433.6799925 +2012-09-11,1429.130005,1437.76001,1429.130005,1433.560059,3509630000,1433.560059,1432.39501975 +2012-09-12,1433.560059,1439.150024,1432.98999,1436.560059,3641200000,1436.560059,1435.565033 +2012-09-13,1436.560059,1463.76001,1435.339966,1459.98999,4606550000,1459.98999,1448.91250625 +2012-09-14,1460.069946,1474.51001,1460.069946,1465.77002,5041990000,1465.77002,1465.1049805 +2012-09-17,1465.420044,1465.630005,1457.550049,1461.189941,3482430000,1461.189941,1462.44750975 +2012-09-18,1461.189941,1461.469971,1456.130005,1459.319946,3377390000,1459.319946,1459.52746575 +2012-09-19,1459.5,1465.150024,1457.880005,1461.050049,3451360000,1461.050049,1460.8950195 +2012-09-20,1461.050049,1461.22998,1449.97998,1460.26001,3382520000,1460.26001,1458.13000475 +2012-09-21,1460.339966,1467.069946,1459.51001,1460.150024,4833870000,1460.150024,1461.7674865 +2012-09-24,1459.76001,1460.719971,1452.060059,1456.890015,3008920000,1456.890015,1457.35751375 +2012-09-25,1456.939941,1463.23999,1441.589966,1441.589966,3739900000,1441.589966,1450.83996575 +2012-09-26,1441.599976,1441.599976,1430.530029,1433.319946,3565380000,1433.319946,1436.76248175 +2012-09-27,1433.359985,1450.199951,1433.359985,1447.150024,3150330000,1447.150024,1441.01748625 +2012-09-28,1447.130005,1447.130005,1435.599976,1440.670044,3509230000,1440.670044,1442.6325075 +2012-10-01,1440.900024,1457.140015,1440.900024,1444.48999,3505080000,1444.48999,1445.85751325 +2012-10-02,1444.98999,1451.52002,1439.01001,1445.75,3321790000,1445.75,1445.317505 +2012-10-03,1446.050049,1454.300049,1441.98999,1450.98999,3531640000,1450.98999,1448.3325195 +2012-10-04,1451.079956,1463.140015,1451.079956,1461.400024,3615860000,1461.400024,1456.67498775 +2012-10-05,1461.400024,1470.959961,1456.890015,1460.930054,3172940000,1460.930054,1462.5450135 +2012-10-08,1460.930054,1460.930054,1453.099976,1455.880005,2328720000,1455.880005,1457.71002225 +2012-10-09,1455.900024,1455.900024,1441.180054,1441.47998,3216320000,1441.47998,1448.6150205 +2012-10-10,1441.47998,1442.52002,1430.640015,1432.560059,3225060000,1432.560059,1436.8000185 +2012-10-11,1432.819946,1443.900024,1432.819946,1432.839966,3672540000,1432.839966,1435.5949705 +2012-10-12,1432.839966,1438.430054,1425.530029,1428.589966,3134750000,1428.589966,1431.34750375 +2012-10-15,1428.75,1441.310059,1427.23999,1440.130005,3483810000,1440.130005,1434.3575135 +2012-10-16,1440.310059,1455.51001,1440.310059,1454.920044,3568770000,1454.920044,1447.762543 +2012-10-17,1454.219971,1462.199951,1453.349976,1460.910034,3655320000,1460.910034,1457.669983 +2012-10-18,1460.939941,1464.02002,1452.630005,1457.339966,3880030000,1457.339966,1458.732483 +2012-10-19,1457.339966,1457.339966,1429.849976,1433.189941,3875170000,1433.189941,1444.42996225 +2012-10-22,1433.209961,1435.459961,1422.060059,1433.819946,3216220000,1433.819946,1431.13748175 +2012-10-23,1433.73999,1433.73999,1407.560059,1413.109985,3587670000,1413.109985,1422.037506 +2012-10-24,1413.199951,1420.040039,1407.099976,1408.75,3385970000,1408.75,1412.2724915 +2012-10-25,1409.73999,1421.119995,1405.140015,1412.969971,3512640000,1412.969971,1412.24249275 +2012-10-26,1412.969971,1417.089966,1403.280029,1411.939941,3284910000,1411.939941,1411.31997675 +2012-10-31,1410.98999,1418.76001,1405.949951,1412.160034,3577110000,1412.160034,1411.96499625 +2012-11-01,1412.199951,1428.349976,1412.199951,1427.589966,3929890000,1427.589966,1420.084961 +2012-11-02,1427.589966,1434.27002,1412.910034,1414.199951,3732480000,1414.199951,1422.24249275 +2012-11-05,1414.02002,1419.900024,1408.130005,1417.26001,2921040000,1417.26001,1414.82751475 +2012-11-06,1417.26001,1433.380005,1417.26001,1428.390015,3306970000,1428.390015,1424.07251 +2012-11-07,1428.27002,1428.27002,1388.140015,1394.530029,4356490000,1394.530029,1409.802521 +2012-11-08,1394.530029,1401.22998,1377.51001,1377.51001,3779520000,1377.51001,1387.69500725 +2012-11-09,1377.550049,1391.390015,1373.030029,1379.849976,3647350000,1379.849976,1380.45501725 +2012-11-12,1379.859985,1384.869995,1377.189941,1380.030029,2567540000,1380.030029,1380.4874875 +2012-11-13,1380.030029,1388.810059,1371.390015,1374.530029,3455550000,1374.530029,1378.690033 +2012-11-14,1374.640015,1380.130005,1352.5,1355.48999,4109510000,1355.48999,1365.6900025 +2012-11-15,1355.410034,1360.619995,1348.050049,1353.329956,3928870000,1353.329956,1354.3525085 +2012-11-16,1353.359985,1362.030029,1343.349976,1359.880005,4045910000,1359.880005,1354.65499875 +2012-11-19,1359.880005,1386.890015,1359.880005,1386.890015,3374800000,1386.890015,1373.38501 +2012-11-20,1386.819946,1389.77002,1377.040039,1387.810059,3207160000,1387.810059,1385.360016 +2012-11-21,1387.790039,1391.25,1386.390015,1391.030029,2667090000,1391.030029,1389.11502075 +2012-11-23,1391.030029,1409.160034,1391.030029,1409.150024,1504960000,1409.150024,1400.092529 +2012-11-26,1409.150024,1409.150024,1397.680054,1406.290039,2948960000,1406.290039,1405.56753525 +2012-11-27,1406.290039,1409.01001,1398.030029,1398.939941,3323120000,1398.939941,1403.06750475 +2012-11-28,1398.77002,1410.310059,1385.430054,1409.930054,3359250000,1409.930054,1401.11004675 +2012-11-29,1409.959961,1419.699951,1409.040039,1415.949951,3356850000,1415.949951,1413.6624755 +2012-11-30,1415.949951,1418.859985,1411.630005,1416.180054,3966000000,1416.180054,1415.65499875 +2012-12-03,1416.339966,1423.72998,1408.459961,1409.459961,3074280000,1409.459961,1414.497467 +2012-12-04,1409.459961,1413.140015,1403.650024,1407.050049,3247710000,1407.050049,1408.32501225 +2012-12-05,1407.050049,1415.560059,1398.22998,1409.280029,4253920000,1409.280029,1407.53002925 +2012-12-06,1409.430054,1413.949951,1405.930054,1413.939941,3229700000,1413.939941,1410.8125 +2012-12-07,1413.949951,1420.339966,1410.900024,1418.069946,3125160000,1418.069946,1415.81497175 +2012-12-10,1418.069946,1421.640015,1415.640015,1418.550049,2999430000,1418.550049,1418.47500625 +2012-12-11,1418.550049,1434.27002,1418.550049,1427.839966,3650230000,1427.839966,1424.802521 +2012-12-12,1427.839966,1438.589966,1426.76001,1428.47998,3709050000,1428.47998,1430.4174805 +2012-12-13,1428.47998,1431.359985,1416,1419.449951,3349960000,1419.449951,1423.822479 +2012-12-14,1419.449951,1419.449951,1411.880005,1413.579956,3210170000,1413.579956,1416.08996575 +2012-12-17,1413.540039,1430.670044,1413.540039,1430.359985,3455610000,1430.359985,1422.02752675 +2012-12-18,1430.469971,1448,1430.469971,1446.790039,4302240000,1446.790039,1438.93249525 +2012-12-19,1446.790039,1447.75,1435.800049,1435.810059,3869800000,1435.810059,1441.53753675 +2012-12-20,1435.810059,1443.699951,1432.819946,1443.689941,3686580000,1443.689941,1439.00497425 +2012-12-21,1443.670044,1443.670044,1422.579956,1430.150024,5229160000,1430.150024,1435.017517 +2012-12-24,1430.150024,1430.150024,1424.660034,1426.660034,1248960000,1426.660034,1427.905029 +2012-12-26,1426.660034,1429.420044,1416.430054,1419.829956,2285030000,1419.829956,1423.085022 +2012-12-27,1419.829956,1422.800049,1401.800049,1418.099976,2830180000,1418.099976,1415.6325075 +2012-12-28,1418.099976,1418.099976,1401.579956,1402.430054,2426680000,1402.430054,1410.0524905 +2012-12-31,1402.430054,1426.73999,1398.109985,1426.189941,3204330000,1426.189941,1413.3674925 +2013-01-02,1426.189941,1462.430054,1426.189941,1462.420044,4202600000,1462.420044,1444.307495 +2013-01-03,1462.420044,1465.469971,1455.530029,1459.369995,3829730000,1459.369995,1460.69750975 +2013-01-04,1459.369995,1467.939941,1458.98999,1466.469971,3424290000,1466.469971,1463.19247425 +2013-01-07,1466.469971,1466.469971,1456.619995,1461.890015,3304970000,1461.890015,1462.862488 +2013-01-08,1461.890015,1461.890015,1451.640015,1457.150024,3601600000,1457.150024,1458.14251725 +2013-01-09,1457.150024,1464.72998,1457.150024,1461.02002,3674390000,1461.02002,1460.012512 +2013-01-10,1461.02002,1472.300049,1461.02002,1472.119995,4081840000,1472.119995,1466.615021 +2013-01-11,1472.119995,1472.75,1467.579956,1472.050049,3340650000,1472.050049,1471.125 +2013-01-14,1472.050049,1472.050049,1465.689941,1470.680054,3003010000,1470.680054,1470.11752325 +2013-01-15,1470.670044,1473.310059,1463.76001,1472.339966,3135350000,1472.339966,1470.02001975 +2013-01-16,1472.329956,1473.959961,1467.599976,1472.630005,3384080000,1472.630005,1471.6299745 +2013-01-17,1472.630005,1485.160034,1472.630005,1480.939941,3706710000,1480.939941,1477.83999625 +2013-01-18,1480.949951,1485.97998,1475.810059,1485.97998,3795740000,1485.97998,1482.1799925 +2013-01-22,1485.97998,1492.560059,1481.160034,1492.560059,3570950000,1492.560059,1488.065033 +2013-01-23,1492.560059,1496.130005,1489.900024,1494.810059,3552010000,1494.810059,1493.35003675 +2013-01-24,1494.810059,1502.27002,1489.459961,1494.819946,3699430000,1494.819946,1495.3399965 +2013-01-25,1494.819946,1503.26001,1494.819946,1502.959961,3476290000,1502.959961,1498.96496575 +2013-01-28,1502.959961,1503.22998,1496.329956,1500.180054,3388540000,1500.180054,1500.67498775 +2013-01-29,1500.180054,1509.349976,1498.089966,1507.839966,3949640000,1507.839966,1503.8649905 +2013-01-30,1507.839966,1509.939941,1500.109985,1501.959961,3726810000,1501.959961,1504.96246325 +2013-01-31,1501.959961,1504.189941,1496.76001,1498.109985,3999880000,1498.109985,1500.25497425 +2013-02-01,1498.109985,1514.410034,1498.109985,1513.170044,3836320000,1513.170044,1505.950012 +2013-02-04,1513.170044,1513.170044,1495.02002,1495.709961,3390000000,1495.709961,1504.26751725 +2013-02-05,1495.709961,1514.959961,1495.709961,1511.290039,3618360000,1511.290039,1504.4174805 +2013-02-06,1511.290039,1512.530029,1504.709961,1512.119995,3611570000,1512.119995,1510.162506 +2013-02-07,1512.119995,1512.900024,1498.48999,1509.390015,3614580000,1509.390015,1508.225006 +2013-02-08,1509.390015,1518.310059,1509.390015,1517.930054,2986150000,1517.930054,1513.75503575 +2013-02-11,1517.930054,1518.310059,1513.609985,1517.01001,2684100000,1517.01001,1516.715027 +2013-02-12,1517.01001,1522.290039,1515.609985,1519.430054,3414370000,1519.430054,1518.585022 +2013-02-13,1519.430054,1524.689941,1515.930054,1520.329956,3385880000,1520.329956,1520.09500125 +2013-02-14,1520.329956,1523.140015,1514.02002,1521.380005,3759740000,1521.380005,1519.717499 +2013-02-15,1521.380005,1524.23999,1514.140015,1519.790039,3838510000,1519.790039,1519.88751225 +2013-02-19,1519.790039,1530.939941,1519.790039,1530.939941,3748910000,1530.939941,1525.36499 +2013-02-20,1530.939941,1530.939941,1511.410034,1511.949951,4240570000,1511.949951,1521.30996675 +2013-02-21,1511.949951,1511.949951,1497.290039,1502.420044,4274600000,1502.420044,1505.90249625 +2013-02-22,1502.420044,1515.640015,1502.420044,1515.599976,3419320000,1515.599976,1509.02001975 +2013-02-25,1515.599976,1525.839966,1487.849976,1487.849976,4011050000,1487.849976,1504.2849735 +2013-02-26,1487.849976,1498.98999,1485.01001,1496.939941,3975280000,1496.939941,1492.19747925 +2013-02-27,1496.939941,1520.079956,1494.880005,1515.98999,3551850000,1515.98999,1506.972473 +2013-02-28,1515.98999,1525.339966,1514.459961,1514.680054,3912320000,1514.680054,1517.61749275 +2013-03-01,1514.680054,1519.98999,1501.47998,1518.199951,3695610000,1518.199951,1513.58749375 +2013-03-04,1518.199951,1525.27002,1512.290039,1525.199951,3414430000,1525.199951,1520.23999025 +2013-03-05,1525.199951,1543.469971,1525.199951,1539.790039,3610690000,1539.790039,1533.414978 +2013-03-06,1539.790039,1545.25,1538.109985,1541.459961,3676890000,1541.459961,1541.15249625 +2013-03-07,1541.459961,1545.780029,1541.459961,1544.26001,3634710000,1544.26001,1543.23999025 +2013-03-08,1544.26001,1552.47998,1542.939941,1551.180054,3652260000,1551.180054,1547.71499625 +2013-03-11,1551.150024,1556.27002,1547.359985,1556.219971,3091080000,1556.219971,1552.75 +2013-03-12,1556.219971,1556.77002,1548.23999,1552.47998,3274910000,1552.47998,1553.42749025 +2013-03-13,1552.47998,1556.390015,1548.25,1554.52002,3073830000,1554.52002,1552.91000375 +2013-03-14,1554.52002,1563.319946,1554.52002,1563.22998,3459260000,1563.22998,1558.8974915 +2013-03-15,1563.209961,1563.619995,1555.73999,1560.699951,5175850000,1560.699951,1560.81747425 +2013-03-18,1560.699951,1560.699951,1545.130005,1552.099976,3164560000,1552.099976,1554.65747075 +2013-03-19,1552.099976,1557.25,1538.569946,1548.339966,3796210000,1548.339966,1549.064972 +2013-03-20,1548.339966,1561.560059,1548.339966,1558.709961,3349090000,1558.709961,1554.237488 +2013-03-21,1558.709961,1558.709961,1543.550049,1545.800049,3243270000,1545.800049,1551.692505 +2013-03-22,1545.900024,1557.73999,1545.900024,1556.890015,2948380000,1556.890015,1551.60751325 +2013-03-25,1556.890015,1564.910034,1546.219971,1551.689941,3178170000,1551.689941,1554.92749025 +2013-03-26,1551.689941,1563.949951,1551.689941,1563.77002,2869260000,1563.77002,1557.77496325 +2013-03-27,1563.75,1564.069946,1551.900024,1562.849976,2914210000,1562.849976,1560.6424865 +2013-03-28,1562.859985,1570.280029,1561.079956,1569.189941,3304440000,1569.189941,1565.85247775 +2013-04-01,1569.180054,1570.569946,1558.469971,1562.170044,2753110000,1562.170044,1565.09750375 +2013-04-02,1562.170044,1573.660034,1562.170044,1570.25,3312160000,1570.25,1567.0625305 +2013-04-03,1570.25,1571.469971,1549.800049,1553.689941,4060610000,1553.689941,1561.30249025 +2013-04-04,1553.689941,1562.599976,1552.52002,1559.97998,3350670000,1559.97998,1557.19747925 +2013-04-05,1559.97998,1559.97998,1539.5,1553.280029,3515410000,1553.280029,1553.18499725 +2013-04-08,1553.26001,1563.069946,1548.630005,1563.069946,2887120000,1563.069946,1557.00747675 +2013-04-09,1563.109985,1573.890015,1560.920044,1568.609985,3252780000,1568.609985,1566.63250725 +2013-04-10,1568.609985,1589.069946,1568.609985,1587.72998,3453350000,1587.72998,1578.504974 +2013-04-11,1587.72998,1597.349976,1586.170044,1593.369995,3393950000,1593.369995,1591.15499875 +2013-04-12,1593.300049,1593.300049,1579.969971,1588.849976,3206290000,1588.849976,1588.85501125 +2013-04-15,1588.839966,1588.839966,1552.280029,1552.359985,4660130000,1552.359985,1570.5799865 +2013-04-16,1552.359985,1575.349976,1552.359985,1574.569946,3654700000,1574.569946,1563.659973 +2013-04-17,1574.569946,1574.569946,1543.689941,1552.01001,4250310000,1552.01001,1561.20996075 +2013-04-18,1552.030029,1554.380005,1536.030029,1541.609985,3890800000,1541.609985,1546.012512 +2013-04-19,1541.609985,1555.890015,1539.400024,1555.25,3569870000,1555.25,1548.037506 +2013-04-22,1555.25,1565.550049,1548.189941,1562.5,2979880000,1562.5,1557.8724975 +2013-04-23,1562.5,1579.579956,1562.5,1578.780029,3565150000,1578.780029,1570.83999625 +2013-04-24,1578.780029,1583,1575.800049,1578.790039,3598240000,1578.790039,1579.09252925 +2013-04-25,1578.930054,1592.640015,1578.930054,1585.160034,3908580000,1585.160034,1583.91503925 +2013-04-26,1585.160034,1585.780029,1577.560059,1582.23999,3198620000,1582.23999,1582.685028 +2013-04-29,1582.339966,1596.650024,1582.339966,1593.609985,2891200000,1593.609985,1588.73498525 +2013-04-30,1593.579956,1597.569946,1586.5,1597.569946,3745070000,1597.569946,1593.804962 +2013-05-01,1597.550049,1597.550049,1581.280029,1582.699951,3530320000,1582.699951,1589.7700195 +2013-05-02,1582.77002,1598.599976,1582.77002,1597.589966,3366950000,1597.589966,1590.4324955 +2013-05-03,1597.599976,1618.459961,1597.599976,1614.420044,3603910000,1614.420044,1607.01998925 +2013-05-06,1614.400024,1619.77002,1614.209961,1617.5,3062240000,1617.5,1616.47000125 +2013-05-07,1617.550049,1626.030029,1616.640015,1625.959961,3309580000,1625.959961,1621.5450135 +2013-05-08,1625.949951,1632.780029,1622.699951,1632.689941,3554700000,1632.689941,1628.529968 +2013-05-09,1632.689941,1635.01001,1623.089966,1626.670044,3457400000,1626.670044,1629.36499025 +2013-05-10,1626.689941,1633.699951,1623.709961,1633.699951,3086470000,1633.699951,1629.449951 +2013-05-13,1632.099976,1636,1626.73999,1633.77002,2910600000,1633.77002,1632.1524965 +2013-05-14,1633.75,1651.099976,1633.75,1650.339966,3457790000,1650.339966,1642.2349855 +2013-05-15,1649.130005,1661.48999,1646.680054,1658.780029,3657440000,1658.780029,1654.0200195 +2013-05-16,1658.069946,1660.51001,1648.599976,1650.469971,3513130000,1650.469971,1654.41247575 +2013-05-17,1652.449951,1667.469971,1652.449951,1667.469971,3440710000,1667.469971,1659.959961 +2013-05-20,1665.709961,1672.839966,1663.52002,1666.290039,3275080000,1666.290039,1667.0899965 +2013-05-21,1666.199951,1674.930054,1662.670044,1669.160034,3513560000,1669.160034,1668.24002075 +2013-05-22,1669.390015,1687.180054,1648.859985,1655.349976,4361020000,1655.349976,1665.1950075 +2013-05-23,1651.619995,1655.5,1635.530029,1650.51001,3945510000,1650.51001,1648.2900085 +2013-05-24,1646.670044,1649.780029,1636.880005,1649.599976,2758080000,1649.599976,1645.7325135 +2013-05-28,1652.630005,1674.209961,1652.630005,1660.060059,3457400000,1660.060059,1659.8825075 +2013-05-29,1656.569946,1656.569946,1640.050049,1648.359985,3587140000,1648.359985,1650.3874815 +2013-05-30,1649.140015,1661.910034,1648.609985,1654.410034,3498620000,1654.410034,1653.517517 +2013-05-31,1652.130005,1658.98999,1630.73999,1630.73999,4099600000,1630.73999,1643.14999375 +2013-06-03,1631.709961,1640.420044,1622.719971,1640.420044,3952070000,1640.420044,1633.817505 +2013-06-04,1640.72998,1646.530029,1623.619995,1631.380005,3653840000,1631.380005,1635.56500225 +2013-06-05,1629.050049,1629.310059,1607.089966,1608.900024,3632350000,1608.900024,1618.5875245 +2013-06-06,1609.290039,1622.560059,1598.22998,1622.560059,3547380000,1622.560059,1613.16003425 +2013-06-07,1625.27002,1644.400024,1625.27002,1643.380005,3371990000,1643.380005,1634.58001725 +2013-06-10,1644.670044,1648.689941,1639.26001,1642.810059,2978730000,1642.810059,1643.8575135 +2013-06-11,1638.640015,1640.130005,1622.920044,1626.130005,3435710000,1626.130005,1631.95501725 +2013-06-12,1629.939941,1637.709961,1610.920044,1612.52002,3202550000,1612.52002,1622.7724915 +2013-06-13,1612.150024,1639.25,1608.069946,1636.359985,3378620000,1636.359985,1623.95748875 +2013-06-14,1635.52002,1640.800049,1623.959961,1626.72998,2939400000,1626.72998,1631.7525025 +2013-06-17,1630.640015,1646.5,1630.339966,1639.040039,3137080000,1639.040039,1636.630005 +2013-06-18,1639.77002,1654.189941,1639.77002,1651.810059,3120980000,1651.810059,1646.38501 +2013-06-19,1651.829956,1652.449951,1628.910034,1628.930054,3545060000,1628.930054,1640.52999875 +2013-06-20,1624.619995,1624.619995,1584.319946,1588.189941,4858850000,1588.189941,1605.43746925 +2013-06-21,1588.619995,1599.189941,1577.699951,1592.430054,5797280000,1592.430054,1589.48498525 +2013-06-24,1588.77002,1588.77002,1560.329956,1573.089966,4733660000,1573.089966,1577.7399905 +2013-06-25,1577.52002,1593.790039,1577.089966,1588.030029,3761170000,1588.030029,1584.1075135 +2013-06-26,1592.27002,1606.829956,1592.27002,1603.26001,3558340000,1603.26001,1598.6575015 +2013-06-27,1606.439941,1620.069946,1606.439941,1613.199951,3364540000,1613.199951,1611.53744475 +2013-06-28,1611.119995,1615.939941,1601.060059,1606.280029,4977190000,1606.280029,1608.600006 +2013-07-01,1609.780029,1626.609985,1609.780029,1614.959961,3104690000,1614.959961,1615.282501 +2013-07-02,1614.290039,1624.26001,1606.77002,1614.079956,3317130000,1614.079956,1614.85000625 +2013-07-03,1611.47998,1618.969971,1604.569946,1615.410034,1966050000,1615.410034,1612.60748275 +2013-07-05,1618.650024,1632.069946,1614.709961,1631.890015,2634140000,1631.890015,1624.3299865 +2013-07-08,1634.199951,1644.680054,1634.199951,1640.459961,3514590000,1640.459961,1638.38497925 +2013-07-09,1642.890015,1654.180054,1642.890015,1652.319946,3155360000,1652.319946,1648.0700075 +2013-07-10,1651.560059,1657.920044,1647.660034,1652.619995,3011010000,1652.619995,1652.440033 +2013-07-11,1657.410034,1676.630005,1657.410034,1675.02002,3446340000,1675.02002,1666.61752325 +2013-07-12,1675.26001,1680.189941,1672.329956,1680.189941,3039070000,1680.189941,1676.992462 +2013-07-15,1679.589966,1684.51001,1677.890015,1682.5,2623200000,1682.5,1681.12249775 +2013-07-16,1682.699951,1683.72998,1671.839966,1676.26001,3081710000,1676.26001,1678.63247675 +2013-07-17,1677.910034,1684.75,1677.910034,1680.910034,3153440000,1680.910034,1680.3700255 +2013-07-18,1681.050049,1693.119995,1681.050049,1689.369995,3452370000,1689.369995,1686.147522 +2013-07-19,1686.150024,1692.089966,1684.079956,1692.089966,3302580000,1692.089966,1688.602478 +2013-07-22,1694.410034,1697.609985,1690.670044,1695.530029,2779130000,1695.530029,1694.555023 +2013-07-23,1696.630005,1698.780029,1691.130005,1692.390015,3096180000,1692.390015,1694.7325135 +2013-07-24,1696.060059,1698.380005,1682.569946,1685.939941,3336120000,1685.939941,1690.73748775 +2013-07-25,1685.209961,1690.939941,1680.069946,1690.25,3322500000,1690.25,1686.617462 +2013-07-26,1687.310059,1691.849976,1676.030029,1691.650024,2762770000,1691.650024,1686.710022 +2013-07-29,1690.319946,1690.920044,1681.859985,1685.329956,2840520000,1685.329956,1687.10748275 +2013-07-30,1687.920044,1693.189941,1682.420044,1685.959961,3320530000,1685.959961,1687.3724975 +2013-07-31,1687.76001,1698.430054,1684.939941,1685.72998,3847390000,1685.72998,1689.21499625 +2013-08-01,1689.420044,1707.849976,1689.420044,1706.869995,3775170000,1706.869995,1698.39001475 +2013-08-02,1706.099976,1709.670044,1700.680054,1709.670044,3136630000,1709.670044,1706.5300295 +2013-08-05,1708.01001,1709.23999,1703.550049,1707.140015,2529300000,1707.140015,1706.985016 +2013-08-06,1705.790039,1705.790039,1693.290039,1697.369995,3141210000,1697.369995,1700.560028 +2013-08-07,1695.300049,1695.300049,1684.910034,1690.910034,3010230000,1690.910034,1691.6050415 +2013-08-08,1693.349976,1700.180054,1688.380005,1697.47998,3271660000,1697.47998,1694.84750375 +2013-08-09,1696.099976,1699.420044,1686.02002,1691.420044,2957670000,1691.420044,1693.240021 +2013-08-12,1688.369995,1691.48999,1683.349976,1689.469971,2789160000,1689.469971,1688.169983 +2013-08-13,1690.650024,1696.810059,1682.619995,1694.160034,3035560000,1694.160034,1691.060028 +2013-08-14,1693.880005,1695.52002,1684.829956,1685.390015,2871430000,1685.390015,1689.904999 +2013-08-15,1679.609985,1679.609985,1658.589966,1661.319946,3426690000,1661.319946,1669.7824705 +2013-08-16,1661.219971,1663.599976,1652.609985,1655.829956,3211450000,1655.829956,1658.314972 +2013-08-19,1655.25,1659.180054,1645.839966,1646.060059,2904530000,1646.060059,1651.58251975 +2013-08-20,1646.810059,1658.920044,1646.079956,1652.349976,2994090000,1652.349976,1651.04000875 +2013-08-21,1650.660034,1656.98999,1639.430054,1642.800049,2932180000,1642.800049,1647.47003175 +2013-08-22,1645.030029,1659.550049,1645.030029,1656.959961,2537460000,1656.959961,1651.642517 +2013-08-23,1659.920044,1664.849976,1654.810059,1663.5,2582670000,1663.5,1660.77001975 +2013-08-26,1664.290039,1669.51001,1656.02002,1656.780029,2430670000,1656.780029,1661.6500245 +2013-08-27,1652.540039,1652.540039,1629.050049,1630.47998,3219190000,1630.47998,1641.15252675 +2013-08-28,1630.25,1641.180054,1627.469971,1634.959961,2784010000,1634.959961,1633.4649965 +2013-08-29,1633.5,1646.410034,1630.880005,1638.170044,2527550000,1638.170044,1637.24002075 +2013-08-30,1638.890015,1640.079956,1628.050049,1632.969971,2734300000,1632.969971,1634.99749775 +2013-09-03,1635.949951,1651.349976,1633.410034,1639.77002,3731610000,1639.77002,1640.11999525 +2013-09-04,1640.719971,1655.719971,1637.410034,1653.079956,3312150000,1653.079956,1646.732483 +2013-09-05,1653.280029,1659.170044,1653.069946,1655.079956,2957110000,1655.079956,1655.14999375 +2013-09-06,1657.439941,1664.829956,1640.619995,1655.170044,3123880000,1655.170044,1654.514984 +2013-09-09,1656.849976,1672.400024,1656.849976,1671.709961,3102780000,1671.709961,1664.45248425 +2013-09-10,1675.109985,1684.089966,1675.109985,1683.98999,3691800000,1683.98999,1679.5749815 +2013-09-11,1681.040039,1689.130005,1678.699951,1689.130005,3135460000,1689.130005,1684.5 +2013-09-12,1689.209961,1689.969971,1681.959961,1683.420044,3106290000,1683.420044,1686.13998425 +2013-09-13,1685.040039,1688.72998,1682.219971,1687.98999,2736500000,1687.98999,1685.994995 +2013-09-16,1691.699951,1704.949951,1691.699951,1697.599976,3079800000,1697.599976,1696.48745725 +2013-09-17,1697.72998,1705.52002,1697.72998,1704.76001,2774240000,1704.76001,1701.4349975 +2013-09-18,1705.73999,1729.439941,1700.349976,1725.52002,3989760000,1725.52002,1715.26248175 +2013-09-19,1727.339966,1729.859985,1720.199951,1722.339966,3740130000,1722.339966,1724.934967 +2013-09-20,1722.439941,1725.22998,1708.890015,1709.910034,5074030000,1709.910034,1716.6174925 +2013-09-23,1711.439941,1711.439941,1697.099976,1701.839966,3126950000,1701.839966,1705.454956 +2013-09-24,1702.599976,1707.630005,1694.900024,1697.420044,3268930000,1697.420044,1700.63751225 +2013-09-25,1698.02002,1701.709961,1691.880005,1692.77002,3148730000,1692.77002,1696.0950015 +2013-09-26,1694.050049,1703.849976,1693.109985,1698.670044,2813930000,1698.670044,1697.4200135 +2013-09-27,1695.52002,1695.52002,1687.109985,1691.75,2951700000,1691.75,1692.47500625 +2013-09-30,1687.26001,1687.26001,1674.98999,1681.550049,3308630000,1681.550049,1682.76501475 +2013-10-01,1682.410034,1696.550049,1682.069946,1695,3238690000,1695,1689.00750725 +2013-10-02,1691.900024,1693.869995,1680.339966,1693.869995,3148600000,1693.869995,1689.994995 +2013-10-03,1692.349976,1692.349976,1670.359985,1678.660034,3279650000,1678.660034,1683.42999275 +2013-10-04,1678.790039,1691.939941,1677.329956,1690.5,2880270000,1690.5,1684.639984 +2013-10-07,1687.150024,1687.150024,1674.699951,1676.119995,2678490000,1676.119995,1681.2799985 +2013-10-08,1676.219971,1676.790039,1655.030029,1655.449951,3569230000,1655.449951,1665.8724975 +2013-10-09,1656.98999,1662.469971,1646.469971,1656.400024,3577840000,1656.400024,1655.582489 +2013-10-10,1660.880005,1692.560059,1660.880005,1692.560059,3362300000,1692.560059,1676.720032 +2013-10-11,1691.089966,1703.439941,1688.52002,1703.199951,2944670000,1703.199951,1696.5624695 +2013-10-14,1699.859985,1711.030029,1692.130005,1710.140015,2580580000,1710.140015,1703.2900085 +2013-10-15,1709.170044,1711.569946,1695.930054,1698.060059,3327740000,1698.060059,1703.68252575 +2013-10-16,1700.48999,1721.76001,1700.48999,1721.540039,3486180000,1721.540039,1711.07000725 +2013-10-17,1720.170044,1733.449951,1714.119995,1733.150024,3453590000,1733.150024,1725.2225035 +2013-10-18,1736.719971,1745.310059,1735.73999,1744.5,3664890000,1744.5,1740.567505 +2013-10-21,1745.199951,1747.790039,1740.670044,1744.660034,3052710000,1744.660034,1744.580017 +2013-10-22,1746.47998,1759.329956,1746.47998,1754.670044,3850840000,1754.670044,1751.73999 +2013-10-23,1752.27002,1752.27002,1740.5,1746.380005,3713380000,1746.380005,1747.85501125 +2013-10-24,1747.47998,1753.939941,1745.5,1752.069946,3671700000,1752.069946,1749.74746675 +2013-10-25,1756.01001,1759.819946,1752.449951,1759.77002,3175720000,1759.77002,1757.01248175 +2013-10-28,1759.420044,1764.98999,1757.670044,1762.109985,3282300000,1762.109985,1761.04751575 +2013-10-29,1762.930054,1772.089966,1762.930054,1771.949951,3358460000,1771.949951,1767.47500625 +2013-10-30,1772.27002,1775.219971,1757.23999,1763.310059,3523040000,1763.310059,1767.01001 +2013-10-31,1763.23999,1768.530029,1755.719971,1756.540039,3826530000,1756.540039,1761.00750725 +2013-11-01,1758.699951,1765.670044,1752.699951,1761.640015,3686290000,1761.640015,1759.67749025 +2013-11-04,1763.400024,1768.780029,1761.560059,1767.930054,3194870000,1767.930054,1765.4175415 +2013-11-05,1765.670044,1767.030029,1755.76001,1762.969971,3516680000,1762.969971,1762.8575135 +2013-11-06,1765,1773.73999,1764.400024,1770.48999,3322100000,1770.48999,1768.407501 +2013-11-07,1770.73999,1774.540039,1746.199951,1747.150024,4143200000,1747.150024,1759.657501 +2013-11-08,1748.369995,1770.780029,1747.630005,1770.609985,3837170000,1770.609985,1759.3475035 +2013-11-11,1769.959961,1773.439941,1767.849976,1771.890015,2534060000,1771.890015,1770.78497325 +2013-11-12,1769.51001,1771.780029,1762.290039,1767.689941,3221030000,1767.689941,1767.81750475 +2013-11-13,1764.369995,1782,1760.640015,1782,3327480000,1782,1772.2525025 +2013-11-14,1782.75,1791.530029,1780.219971,1790.619995,3139060000,1790.619995,1786.27999875 +2013-11-15,1790.660034,1798.219971,1790.660034,1798.180054,3254820000,1798.180054,1794.43002325 +2013-11-18,1798.819946,1802.329956,1788,1791.530029,3168520000,1791.530029,1795.16998275 +2013-11-19,1790.790039,1795.51001,1784.719971,1787.869995,3224450000,1787.869995,1789.72250375 +2013-11-20,1789.589966,1795.72998,1777.22998,1781.369995,3109140000,1781.369995,1785.97998025 +2013-11-21,1783.52002,1797.160034,1783.52002,1795.849976,3256630000,1795.849976,1790.0125125 +2013-11-22,1797.209961,1804.839966,1794.699951,1804.76001,3055140000,1804.76001,1800.377472 +2013-11-25,1806.329956,1808.099976,1800.579956,1802.47998,2998540000,1802.47998,1804.372467 +2013-11-26,1802.869995,1808.420044,1800.77002,1802.75,3427120000,1802.75,1803.70251475 +2013-11-27,1803.47998,1808.27002,1802.77002,1807.22998,2613590000,1807.22998,1805.4375 +2013-11-29,1808.689941,1813.550049,1803.97998,1805.810059,1598300000,1805.810059,1808.00750725 +2013-12-02,1806.550049,1810.02002,1798.599976,1800.900024,3095430000,1800.900024,1804.01751725 +2013-12-03,1800.099976,1800.099976,1787.849976,1795.150024,3475680000,1795.150024,1795.799988 +2013-12-04,1793.150024,1799.800049,1779.089966,1792.810059,3610540000,1792.810059,1791.2125245 +2013-12-05,1792.819946,1792.819946,1783.380005,1785.030029,3336880000,1785.030029,1788.5124815 +2013-12-06,1788.359985,1806.040039,1788.359985,1805.089966,3150030000,1805.089966,1796.96249375 +2013-12-09,1806.209961,1811.52002,1806.209961,1808.369995,3129500000,1808.369995,1808.07748425 +2013-12-10,1807.599976,1808.52002,1801.75,1802.619995,3117150000,1802.619995,1805.12249775 +2013-12-11,1802.76001,1802.969971,1780.089966,1782.219971,3472240000,1782.219971,1792.0099795 +2013-12-12,1781.709961,1782.98999,1772.280029,1775.5,3306640000,1775.5,1778.119995 +2013-12-13,1777.97998,1780.920044,1772.449951,1775.319946,3061070000,1775.319946,1776.66748025 +2013-12-16,1777.47998,1792.219971,1777.47998,1786.540039,3209890000,1786.540039,1783.4299925 +2013-12-17,1786.469971,1786.77002,1777.050049,1781,3270030000,1781,1782.82251 +2013-12-18,1781.459961,1811.079956,1767.98999,1810.650024,4327770000,1810.650024,1792.79498275 +2013-12-19,1809,1810.880005,1801.349976,1809.599976,3497210000,1809.599976,1807.70748925 +2013-12-20,1810.390015,1823.75,1810.25,1818.319946,5097700000,1818.319946,1815.67749025 +2013-12-23,1822.920044,1829.75,1822.920044,1827.98999,2851540000,1827.98999,1825.8950195 +2013-12-24,1828.02002,1833.319946,1828.02002,1833.319946,1307630000,1833.319946,1830.669983 +2013-12-26,1834.959961,1842.839966,1834.959961,1842.02002,1982270000,1842.02002,1838.694977 +2013-12-27,1842.969971,1844.890015,1839.810059,1841.400024,2052920000,1841.400024,1842.26751725 +2013-12-30,1841.469971,1842.469971,1838.77002,1841.069946,2293860000,1841.069946,1840.944977 +2013-12-31,1842.609985,1849.439941,1842.410034,1848.359985,2312840000,1848.359985,1845.70498625 +2014-01-02,1845.859985,1845.859985,1827.73999,1831.97998,3080600000,1831.97998,1837.859985 +2014-01-03,1833.209961,1838.23999,1829.130005,1831.369995,2774270000,1831.369995,1832.98748775 +2014-01-06,1832.310059,1837.160034,1823.72998,1826.77002,3294850000,1826.77002,1829.99252325 +2014-01-07,1828.709961,1840.099976,1828.709961,1837.880005,3511750000,1837.880005,1833.84997575 +2014-01-08,1837.900024,1840.02002,1831.400024,1837.48999,3652140000,1837.48999,1836.7025145 +2014-01-09,1839,1843.22998,1830.380005,1838.130005,3581150000,1838.130005,1837.6849975 +2014-01-10,1840.060059,1843.150024,1832.430054,1842.369995,3335710000,1842.369995,1839.502533 +2014-01-13,1841.26001,1843.449951,1815.52002,1819.199951,3591350000,1819.199951,1829.857483 +2014-01-14,1821.359985,1839.26001,1821.359985,1838.880005,3353270000,1838.880005,1830.21499625 +2014-01-15,1840.52002,1850.839966,1840.52002,1848.380005,3777800000,1848.380005,1845.06500275 +2014-01-16,1847.98999,1847.98999,1840.300049,1845.890015,3491310000,1845.890015,1845.542511 +2014-01-17,1844.22998,1846.040039,1835.22998,1838.699951,3626120000,1838.699951,1841.0499875 +2014-01-21,1841.050049,1849.310059,1832.380005,1843.800049,3782470000,1843.800049,1841.6350405 +2014-01-22,1844.709961,1846.869995,1840.880005,1844.859985,3374170000,1844.859985,1844.3299865 +2014-01-23,1842.290039,1842.290039,1820.060059,1828.459961,3972250000,1828.459961,1833.2750245 +2014-01-24,1826.959961,1826.959961,1790.290039,1790.290039,4618450000,1790.290039,1808.625 +2014-01-27,1791.030029,1795.97998,1772.880005,1781.560059,4045200000,1781.560059,1785.36251825 +2014-01-28,1783,1793.869995,1779.48999,1792.5,3437830000,1792.5,1787.21499625 +2014-01-29,1790.150024,1790.150024,1770.449951,1774.199951,3964020000,1774.199951,1781.2374875 +2014-01-30,1777.170044,1798.77002,1777.170044,1794.189941,3547510000,1794.189941,1786.82501225 +2014-01-31,1790.880005,1793.880005,1772.26001,1782.589966,4059690000,1782.589966,1784.9024965 +2014-02-03,1782.680054,1784.829956,1739.660034,1741.890015,4726040000,1741.890015,1762.26501475 +2014-02-04,1743.819946,1758.72998,1743.819946,1755.199951,4068410000,1755.199951,1750.39245575 +2014-02-05,1753.380005,1755.790039,1737.920044,1751.640015,3984290000,1751.640015,1749.68252575 +2014-02-06,1752.98999,1774.060059,1752.98999,1773.430054,3825410000,1773.430054,1763.36752325 +2014-02-07,1776.01001,1798.030029,1776.01001,1797.02002,3775990000,1797.02002,1786.76751725 +2014-02-10,1796.199951,1799.939941,1791.829956,1799.839966,3312160000,1799.839966,1796.9524535 +2014-02-11,1800.449951,1823.540039,1800.410034,1819.75,3699380000,1819.75,1811.037506 +2014-02-12,1820.119995,1826.550049,1815.969971,1819.26001,3326380000,1819.26001,1820.47500625 +2014-02-13,1814.819946,1830.25,1809.219971,1829.829956,3289510000,1829.829956,1821.02996825 +2014-02-14,1828.459961,1841.650024,1825.589966,1838.630005,3114750000,1838.630005,1833.582489 +2014-02-18,1839.030029,1842.869995,1835.01001,1840.76001,3421110000,1840.76001,1839.417511 +2014-02-19,1838.900024,1847.5,1826.98999,1828.75,3661570000,1828.75,1835.5350035 +2014-02-20,1829.23999,1842.790039,1824.579956,1839.780029,3404980000,1839.780029,1834.0975035 +2014-02-21,1841.069946,1846.130005,1835.599976,1836.25,3403880000,1836.25,1839.76248175 +2014-02-24,1836.780029,1858.709961,1836.780029,1847.609985,4014530000,1847.609985,1844.970001 +2014-02-25,1847.660034,1852.910034,1840.189941,1845.119995,3515560000,1845.119995,1846.470001 +2014-02-26,1845.790039,1852.650024,1840.660034,1845.160034,3716730000,1845.160034,1846.06503275 +2014-02-27,1844.900024,1854.530029,1841.130005,1854.290039,3547460000,1854.290039,1848.71252425 +2014-02-28,1855.119995,1867.920044,1847.670044,1859.449951,3917450000,1859.449951,1857.5400085 +2014-03-03,1857.680054,1857.680054,1834.439941,1845.72998,3428220000,1845.72998,1848.88250725 +2014-03-04,1849.22998,1876.22998,1849.22998,1873.910034,3765770000,1873.910034,1862.1499935 +2014-03-05,1874.050049,1876.530029,1871.109985,1873.810059,3392990000,1873.810059,1873.8750305 +2014-03-06,1874.180054,1881.939941,1874.180054,1877.030029,3360450000,1877.030029,1876.8325195 +2014-03-07,1878.52002,1883.569946,1870.560059,1878.040039,3564740000,1878.040039,1877.672516 +2014-03-10,1877.859985,1877.869995,1867.040039,1877.170044,3021350000,1877.170044,1874.98501575 +2014-03-11,1878.26001,1882.349976,1863.880005,1867.630005,3392400000,1867.630005,1873.029999 +2014-03-12,1866.150024,1868.380005,1854.380005,1868.199951,3270860000,1868.199951,1864.27749625 +2014-03-13,1869.060059,1874.400024,1841.859985,1846.339966,3670990000,1846.339966,1857.9150085 +2014-03-14,1845.069946,1852.439941,1839.569946,1841.130005,3285460000,1841.130005,1844.5524595 +2014-03-17,1842.810059,1862.300049,1842.810059,1858.829956,2860490000,1858.829956,1851.68753075 +2014-03-18,1858.920044,1873.76001,1858.920044,1872.25,2930190000,1872.25,1865.9625245 +2014-03-19,1872.25,1874.140015,1850.349976,1860.77002,3289210000,1860.77002,1864.37750275 +2014-03-20,1860.089966,1873.48999,1854.630005,1872.01001,3327540000,1872.01001,1865.05499275 +2014-03-21,1874.530029,1883.969971,1863.459961,1866.52002,5270710000,1866.52002,1872.11999525 +2014-03-24,1867.670044,1873.339966,1849.689941,1857.439941,3409000000,1857.439941,1862.034973 +2014-03-25,1859.47998,1871.869995,1855.959961,1865.619995,3200560000,1865.619995,1863.23248275 +2014-03-26,1867.089966,1875.920044,1852.560059,1852.560059,3480850000,1852.560059,1862.032532 +2014-03-27,1852.109985,1855.550049,1842.109985,1849.040039,3733430000,1849.040039,1849.7025145 +2014-03-28,1850.069946,1866.630005,1850.069946,1857.619995,2955520000,1857.619995,1856.097473 +2014-03-31,1859.160034,1875.180054,1859.160034,1872.339966,3274300000,1872.339966,1866.460022 +2014-04-01,1873.959961,1885.839966,1873.959961,1885.52002,3336190000,1885.52002,1879.819977 +2014-04-02,1886.609985,1893.170044,1883.790039,1890.900024,3131660000,1890.900024,1888.617523 +2014-04-03,1891.430054,1893.800049,1882.650024,1888.77002,3055600000,1888.77002,1889.16253675 +2014-04-04,1890.25,1897.280029,1863.26001,1865.089966,3583750000,1865.089966,1878.97000125 +2014-04-07,1863.920044,1864.040039,1841.47998,1845.040039,3801540000,1845.040039,1853.6200255 +2014-04-08,1845.47998,1854.949951,1837.48999,1851.959961,3721450000,1851.959961,1847.4699705 +2014-04-09,1852.640015,1872.430054,1852.380005,1872.180054,3308650000,1872.180054,1862.407532 +2014-04-10,1872.280029,1872.530029,1830.869995,1833.079956,3758780000,1833.079956,1852.19000225 +2014-04-11,1830.650024,1835.069946,1814.359985,1815.689941,3743460000,1815.689941,1823.942474 +2014-04-14,1818.180054,1834.189941,1815.800049,1830.609985,3111540000,1830.609985,1824.69500725 +2014-04-15,1831.449951,1844.02002,1816.290039,1842.97998,3736440000,1842.97998,1833.6849975 +2014-04-16,1846.01001,1862.310059,1846.01001,1862.310059,3155080000,1862.310059,1854.1600345 +2014-04-17,1861.72998,1869.630005,1856.719971,1864.849976,3341430000,1864.849976,1863.232483 +2014-04-21,1865.790039,1871.890015,1863.180054,1871.890015,2642500000,1871.890015,1868.18753075 +2014-04-22,1872.569946,1884.890015,1872.569946,1879.550049,3215440000,1879.550049,1877.394989 +2014-04-23,1879.319946,1879.75,1873.910034,1875.390015,3085720000,1875.390015,1877.09249875 +2014-04-24,1881.969971,1884.060059,1870.23999,1878.609985,3191830000,1878.609985,1878.72000125 +2014-04-25,1877.719971,1877.719971,1859.699951,1863.400024,3213020000,1863.400024,1869.63497925 +2014-04-28,1865,1877.01001,1850.609985,1869.430054,4034680000,1869.430054,1865.51251225 +2014-04-29,1870.780029,1880.599976,1870.780029,1878.329956,3647820000,1878.329956,1875.1224975 +2014-04-30,1877.099976,1885.199951,1872.689941,1883.949951,3779230000,1883.949951,1879.73495475 +2014-05-01,1884.390015,1888.589966,1878.040039,1883.680054,3416740000,1883.680054,1883.6750185 +2014-05-02,1885.300049,1891.329956,1878.5,1881.140015,3159560000,1881.140015,1884.067505 +2014-05-05,1879.449951,1885.51001,1866.77002,1884.660034,2733730000,1884.660034,1879.09750375 +2014-05-06,1883.689941,1883.689941,1867.719971,1867.719971,3327260000,1867.719971,1875.704956 +2014-05-07,1868.530029,1878.829956,1859.790039,1878.209961,3632950000,1878.209961,1871.33999625 +2014-05-08,1877.390015,1889.069946,1870.050049,1875.630005,3393420000,1875.630005,1878.03500375 +2014-05-09,1875.27002,1878.569946,1867.02002,1878.47998,3025020000,1878.47998,1874.8349915 +2014-05-12,1880.030029,1897.130005,1880.030029,1896.650024,3005740000,1896.650024,1888.46002175 +2014-05-13,1896.75,1902.170044,1896.060059,1897.449951,2915680000,1897.449951,1898.1075135 +2014-05-14,1897.130005,1897.130005,1885.77002,1888.530029,2822060000,1888.530029,1892.14001475 +2014-05-15,1888.160034,1888.160034,1862.359985,1870.849976,3552640000,1870.849976,1877.38250725 +2014-05-16,1871.189941,1878.280029,1864.819946,1877.859985,3173650000,1877.859985,1873.03747525 +2014-05-19,1876.660034,1886,1872.420044,1885.079956,2664250000,1885.079956,1880.0400085 +2014-05-20,1884.880005,1884.880005,1868.140015,1872.829956,3007700000,1872.829956,1877.68249525 +2014-05-21,1873.339966,1888.800049,1873.339966,1888.030029,2777140000,1888.030029,1880.8775025 +2014-05-22,1888.189941,1896.329956,1885.390015,1892.48999,2759800000,1892.48999,1890.5999755 +2014-05-23,1893.319946,1901.26001,1893.319946,1900.530029,2396280000,1900.530029,1897.10748275 +2014-05-27,1902.01001,1912.280029,1902.01001,1911.910034,2911020000,1911.910034,1907.05252075 +2014-05-28,1911.77002,1914.459961,1907.300049,1909.780029,2976450000,1909.780029,1910.82751475 +2014-05-29,1910.599976,1920.030029,1909.819946,1920.030029,2709050000,1920.030029,1915.119995 +2014-05-30,1920.329956,1924.030029,1916.640015,1923.569946,3263490000,1923.569946,1921.1424865 +2014-06-02,1923.869995,1925.880005,1915.97998,1924.969971,2509020000,1924.969971,1922.67498775 +2014-06-03,1923.069946,1925.069946,1918.790039,1924.23999,2867180000,1924.23999,1922.79248025 +2014-06-04,1923.060059,1928.630005,1918.599976,1927.880005,2793920000,1927.880005,1924.54251125 +2014-06-05,1928.52002,1941.73999,1922.930054,1940.459961,3113270000,1940.459961,1933.41250625 +2014-06-06,1942.410034,1949.439941,1942.410034,1949.439941,2864300000,1949.439941,1945.9249875 +2014-06-09,1948.969971,1955.550049,1947.160034,1951.27002,2812180000,1951.27002,1950.7375185 +2014-06-10,1950.339966,1950.859985,1944.640015,1950.790039,2702360000,1950.790039,1949.15750125 +2014-06-11,1949.369995,1949.369995,1940.079956,1943.890015,2710620000,1943.890015,1945.67749025 +2014-06-12,1943.349976,1943.349976,1925.780029,1930.109985,3040480000,1930.109985,1935.6474915 +2014-06-13,1930.800049,1937.300049,1927.689941,1936.160034,2598230000,1936.160034,1932.98751825 +2014-06-16,1934.839966,1941.150024,1930.910034,1937.780029,2926130000,1937.780029,1936.17001325 +2014-06-17,1937.150024,1943.689941,1933.550049,1941.98999,2971260000,1941.98999,1939.095001 +2014-06-18,1942.72998,1957.73999,1939.290039,1956.97998,3065220000,1956.97998,1949.18499725 +2014-06-19,1957.5,1959.869995,1952.26001,1959.47998,2952150000,1959.47998,1957.27749625 +2014-06-20,1960.449951,1963.910034,1959.170044,1962.869995,4336240000,1962.869995,1961.600006 +2014-06-23,1962.920044,1963.73999,1958.890015,1962.609985,2717630000,1962.609985,1962.0400085 +2014-06-24,1961.969971,1968.170044,1948.339966,1949.97998,3089700000,1949.97998,1957.11499025 +2014-06-25,1949.27002,1960.829956,1947.48999,1959.530029,3106710000,1959.530029,1954.27999875 +2014-06-26,1959.890015,1959.890015,1944.689941,1957.219971,2778840000,1957.219971,1955.4224855 +2014-06-27,1956.560059,1961.469971,1952.180054,1960.959961,4290590000,1960.959961,1957.79251125 +2014-06-30,1960.790039,1964.23999,1958.219971,1960.22998,3037350000,1960.22998,1960.869995 +2014-07-01,1962.290039,1978.579956,1962.290039,1973.319946,3188240000,1973.319946,1969.119995 +2014-07-02,1973.060059,1976.670044,1972.579956,1974.619995,2851480000,1974.619995,1974.2325135 +2014-07-03,1975.880005,1985.589966,1975.880005,1985.439941,1998090000,1985.439941,1980.69747925 +2014-07-07,1984.219971,1984.219971,1974.880005,1977.650024,2681260000,1977.650024,1980.24249275 +2014-07-08,1976.390015,1976.390015,1959.459961,1963.709961,3302430000,1963.709961,1968.987488 +2014-07-09,1965.099976,1974.150024,1965.099976,1972.829956,2858800000,1972.829956,1969.294983 +2014-07-10,1966.670044,1969.839966,1952.859985,1964.680054,3165690000,1964.680054,1963.51251225 +2014-07-11,1965.76001,1968.670044,1959.630005,1967.569946,2684630000,1967.569946,1965.40750125 +2014-07-14,1969.859985,1979.849976,1969.859985,1977.099976,2744920000,1977.099976,1974.1674805 +2014-07-15,1977.359985,1982.52002,1965.339966,1973.280029,3328740000,1973.280029,1974.625 +2014-07-16,1976.349976,1983.939941,1975.670044,1981.569946,3390950000,1981.569946,1979.38247675 +2014-07-17,1979.75,1981.800049,1955.589966,1958.119995,3381680000,1958.119995,1968.8150025 +2014-07-18,1961.540039,1979.910034,1960.819946,1978.219971,3106060000,1978.219971,1970.1224975 +2014-07-21,1976.930054,1976.930054,1965.77002,1973.630005,2611160000,1973.630005,1973.31503325 +2014-07-22,1975.650024,1986.23999,1975.650024,1983.530029,2890480000,1983.530029,1980.26751675 +2014-07-23,1985.319946,1989.22998,1982.439941,1987.01001,2869720000,1987.01001,1985.99996925 +2014-07-24,1988.069946,1991.390015,1985.790039,1987.97998,3203530000,1987.97998,1988.307495 +2014-07-25,1984.599976,1984.599976,1974.369995,1978.339966,2638960000,1978.339966,1980.47747825 +2014-07-28,1978.25,1981.52002,1967.310059,1978.910034,2803320000,1978.910034,1976.49752825 +2014-07-29,1980.030029,1984.849976,1969.949951,1969.949951,3183300000,1969.949951,1976.19497675 +2014-07-30,1973.209961,1978.900024,1962.420044,1970.069946,3448250000,1970.069946,1971.14999375 +2014-07-31,1965.140015,1965.140015,1930.670044,1930.670044,4193000000,1930.670044,1947.9050295 +2014-08-01,1929.800049,1937.349976,1916.369995,1925.150024,3789660000,1925.150024,1927.167511 +2014-08-04,1926.619995,1942.920044,1921.199951,1938.98999,3072920000,1938.98999,1932.432495 +2014-08-05,1936.339966,1936.339966,1913.77002,1920.209961,3462520000,1920.209961,1926.66497825 +2014-08-06,1917.290039,1927.910034,1911.449951,1920.23999,3539150000,1920.23999,1919.2225035 +2014-08-07,1923.030029,1928.890015,1904.780029,1909.569946,3230520000,1909.569946,1916.56750475 +2014-08-08,1910.349976,1932.380005,1909.01001,1931.589966,2902280000,1931.589966,1920.83248925 +2014-08-11,1933.430054,1944.900024,1933.430054,1936.920044,2784890000,1936.920044,1937.170044 +2014-08-12,1935.72998,1939.650024,1928.290039,1933.75,2611700000,1933.75,1934.35501075 +2014-08-13,1935.599976,1948.410034,1935.599976,1946.719971,2718020000,1946.719971,1941.58248925 +2014-08-14,1947.410034,1955.22998,1947.410034,1955.180054,2609460000,1955.180054,1951.3075255 +2014-08-15,1958.869995,1964.040039,1941.5,1955.060059,3023380000,1955.060059,1954.86752325 +2014-08-18,1958.359985,1971.98999,1958.359985,1971.73999,2638160000,1971.73999,1965.1124875 +2014-08-19,1972.72998,1982.569946,1972.72998,1981.599976,2656430000,1981.599976,1977.4074705 +2014-08-20,1980.459961,1988.569946,1977.680054,1986.51001,2579380000,1986.51001,1983.30499275 +2014-08-21,1986.819946,1994.76001,1986.819946,1992.369995,2638920000,1992.369995,1990.19247425 +2014-08-22,1992.599976,1993.540039,1984.76001,1988.400024,2301860000,1988.400024,1989.82501225 +2014-08-25,1991.73999,2001.949951,1991.73999,1997.920044,2233880000,1997.920044,1995.83749375 +2014-08-26,1998.589966,2005.040039,1998.589966,2000.02002,2451950000,2000.02002,2000.55999775 +2014-08-27,2000.540039,2002.140015,1996.199951,2000.119995,2344350000,2000.119995,1999.75 +2014-08-28,1997.420044,1998.550049,1990.52002,1996.73999,2282400000,1996.73999,1995.80752575 +2014-08-29,1998.449951,2003.380005,1994.650024,2003.369995,2259130000,2003.369995,1999.96249375 +2014-09-02,2004.069946,2006.119995,1994.849976,2002.280029,2819980000,2002.280029,2001.8299865 +2014-09-03,2003.569946,2009.280029,1998.140015,2000.719971,2809980000,2000.719971,2002.92749025 +2014-09-04,2001.670044,2011.170044,1992.540039,1997.650024,3072410000,1997.650024,2000.75753775 +2014-09-05,1998,2007.709961,1990.099976,2007.709961,2818300000,2007.709961,2000.8799745 +2014-09-08,2007.170044,2007.170044,1995.599976,2001.540039,2789090000,2001.540039,2002.87002575 +2014-09-09,2000.72998,2001.01001,1984.609985,1988.439941,2882830000,1988.439941,1993.697479 +2014-09-10,1988.410034,1996.660034,1982.98999,1995.689941,2912430000,1995.689941,1990.93749975 +2014-09-11,1992.849976,1997.650024,1985.930054,1997.449951,2941690000,1997.449951,1993.47000125 +2014-09-12,1996.73999,1996.73999,1980.26001,1985.540039,3206570000,1985.540039,1989.82000725 +2014-09-15,1986.040039,1987.180054,1978.47998,1984.130005,2776530000,1984.130005,1983.9575195 +2014-09-16,1981.930054,2002.280029,1979.060059,1998.97998,3160310000,1998.97998,1990.5625305 +2014-09-17,1999.300049,2010.73999,1993.290039,2001.569946,3209420000,2001.569946,2001.225006 +2014-09-18,2003.069946,2012.339966,2003.069946,2011.359985,3235340000,2011.359985,2007.45996075 +2014-09-19,2012.73999,2019.26001,2006.589966,2010.400024,4880220000,2010.400024,2012.2474975 +2014-09-22,2009.079956,2009.079956,1991.01001,1994.290039,3349670000,1994.290039,2000.86499025 +2014-09-23,1992.780029,1995.410034,1982.77002,1982.77002,3279350000,1982.77002,1988.43252575 +2014-09-24,1983.339966,1999.790039,1978.630005,1998.300049,3313850000,1998.300049,1990.01501475 +2014-09-25,1997.319946,1997.319946,1965.98999,1965.98999,3273050000,1965.98999,1981.654968 +2014-09-26,1966.219971,1986.369995,1966.219971,1982.849976,2929440000,1982.849976,1975.41497825 +2014-09-29,1978.959961,1981.280029,1964.040039,1977.800049,3094440000,1977.800049,1975.5200195 +2014-09-30,1978.209961,1985.170044,1968.959961,1972.290039,3951100000,1972.290039,1976.15750125 +2014-10-01,1971.439941,1971.439941,1941.719971,1946.160034,4188590000,1946.160034,1957.68997175 +2014-10-02,1945.829956,1952.319946,1926.030029,1946.170044,4012510000,1946.170044,1942.58749375 +2014-10-03,1948.119995,1971.189941,1948.119995,1967.900024,3561320000,1967.900024,1958.83248875 +2014-10-06,1970.01001,1977.839966,1958.430054,1964.819946,3358690000,1964.819946,1967.774994 +2014-10-07,1962.359985,1962.359985,1934.869995,1935.099976,3687870000,1935.099976,1948.67248525 +2014-10-08,1935.550049,1970.359985,1925.25,1968.890015,4441890000,1968.890015,1950.01251225 +2014-10-09,1967.680054,1967.680054,1927.560059,1928.209961,4324020000,1928.209961,1947.782532 +2014-10-10,1925.630005,1936.97998,1906.050049,1906.130005,4550540000,1906.130005,1918.69750975 +2014-10-13,1905.650024,1912.089966,1874.140015,1874.73999,4352580000,1874.73999,1891.65499875 +2014-10-14,1877.109985,1898.709961,1871.790039,1877.699951,4812010000,1877.699951,1881.327484 +2014-10-15,1874.180054,1874.180054,1820.660034,1862.48999,6090800000,1862.48999,1857.877533 +2014-10-16,1855.949951,1876.01001,1835.02002,1862.76001,5073150000,1862.76001,1857.43499775 +2014-10-17,1864.910034,1898.160034,1864.910034,1886.76001,4482120000,1886.76001,1878.685028 +2014-10-20,1885.619995,1905.030029,1882.300049,1904.01001,3331210000,1904.01001,1894.24002075 +2014-10-21,1909.380005,1942.449951,1909.380005,1941.280029,3987090000,1941.280029,1925.6224975 +2014-10-22,1941.290039,1949.310059,1926.829956,1927.109985,3761930000,1927.109985,1936.13500975 +2014-10-23,1931.02002,1961.949951,1931.02002,1950.819946,3789250000,1950.819946,1943.70248425 +2014-10-24,1951.589966,1965.27002,1946.27002,1964.579956,3078380000,1964.579956,1956.9274905 +2014-10-27,1962.969971,1964.640015,1951.369995,1961.630005,3538860000,1961.630005,1960.1524965 +2014-10-28,1964.140015,1985.050049,1964.140015,1985.050049,3653260000,1985.050049,1974.595032 +2014-10-29,1983.290039,1991.400024,1969.040039,1982.300049,3740350000,1982.300049,1981.50753775 +2014-10-30,1979.48999,1999.400024,1974.75,1994.650024,3586150000,1994.650024,1987.0725095 +2014-10-31,2001.199951,2018.189941,2001.199951,2018.050049,4292290000,2018.050049,2009.659973 +2014-11-03,2018.209961,2024.459961,2013.680054,2017.810059,3555440000,2017.810059,2018.54000875 +2014-11-04,2015.810059,2015.97998,2001.01001,2012.099976,3956260000,2012.099976,2011.22500625 +2014-11-05,2015.290039,2023.77002,2014.420044,2023.569946,3766590000,2023.569946,2019.26251225 +2014-11-06,2023.329956,2031.609985,2015.859985,2031.209961,3669770000,2031.209961,2025.50247175 +2014-11-07,2032.359985,2034.26001,2025.069946,2031.920044,3704280000,2031.920044,2030.90249625 +2014-11-10,2032.01001,2038.699951,2030.170044,2038.26001,3284940000,2038.26001,2034.78500375 +2014-11-11,2038.199951,2041.280029,2035.280029,2039.680054,2958320000,2039.680054,2038.61001575 +2014-11-12,2037.75,2040.329956,2031.949951,2038.25,3246650000,2038.25,2037.06997675 +2014-11-13,2039.209961,2046.180054,2030.439941,2039.329956,3455270000,2039.329956,2038.789978 +2014-11-14,2039.73999,2042.219971,2035.199951,2039.819946,3227130000,2039.819946,2039.2449645 +2014-11-17,2038.290039,2043.069946,2034.459961,2041.319946,3152890000,2041.319946,2039.284973 +2014-11-18,2041.47998,2056.080078,2041.47998,2051.800049,3416190000,2051.800049,2047.71002175 +2014-11-19,2051.159912,2052.139893,2040.369995,2048.719971,3390850000,2048.719971,2048.09744275 +2014-11-20,2045.869995,2053.840088,2040.48999,2052.75,3128290000,2052.75,2048.23751825 +2014-11-21,2057.459961,2071.459961,2056.75,2063.5,3916420000,2063.5,2062.2924805 +2014-11-24,2065.070068,2070.169922,2065.070068,2069.409912,3128060000,2069.409912,2067.4299925 +2014-11-25,2070.149902,2074.209961,2064.75,2067.030029,3392940000,2067.030029,2069.034973 +2014-11-26,2067.360107,2073.290039,2066.620117,2072.830078,2745260000,2072.830078,2070.02508525 +2014-11-28,2074.780029,2075.76001,2065.060059,2067.560059,2504640000,2067.560059,2070.79003925 +2014-12-01,2065.780029,2065.780029,2049.570068,2053.439941,4159010000,2053.439941,2058.64251675 +2014-12-02,2053.77002,2068.77002,2053.77002,2066.550049,3686650000,2066.550049,2060.71502725 +2014-12-03,2067.449951,2076.280029,2066.649902,2074.330078,3612680000,2074.330078,2071.17749 +2014-12-04,2073.639893,2077.340088,2062.340088,2071.919922,3408340000,2071.919922,2071.30999775 +2014-12-05,2072.780029,2079.469971,2070.810059,2075.370117,3419620000,2075.370117,2074.607544 +2014-12-08,2074.840088,2075.780029,2054.27002,2060.310059,3800990000,2060.310059,2066.300049 +2014-12-09,2056.550049,2060.600098,2034.170044,2059.820068,3970150000,2059.820068,2052.78506475 +2014-12-10,2058.860107,2058.860107,2024.26001,2026.140015,4114440000,2026.140015,2042.03005975 +2014-12-11,2027.920044,2055.530029,2027.920044,2035.329956,3917950000,2035.329956,2036.67501825 +2014-12-12,2030.359985,2032.25,2002.329956,2002.329956,4157650000,2002.329956,2016.81747425 +2014-12-15,2005.030029,2018.689941,1982.26001,1989.630005,4361990000,1989.630005,1998.90249625 +2014-12-16,1986.709961,2016.890015,1972.560059,1972.73999,4958680000,1972.73999,1987.22500625 +2014-12-17,1973.77002,2016.75,1973.77002,2012.890015,4942370000,2012.890015,1994.29501375 +2014-12-18,2018.97998,2061.22998,2018.97998,2061.22998,4703380000,2061.22998,2040.10498 +2014-12-19,2061.040039,2077.850098,2061.030029,2070.649902,6465530000,2070.649902,2067.642517 +2014-12-22,2069.280029,2078.76001,2069.280029,2078.540039,3369520000,2078.540039,2073.96502675 +2014-12-23,2081.47998,2086.72998,2079.77002,2082.169922,3043950000,2082.169922,2082.5374755 +2014-12-24,2083.25,2087.560059,2081.860107,2081.879883,1416980000,2081.879883,2083.63751225 +2014-12-26,2084.300049,2092.699951,2084.300049,2088.77002,1735230000,2088.77002,2087.51751725 +2014-12-29,2087.629883,2093.550049,2085.75,2090.570068,2452360000,2090.570068,2089.375 +2014-12-30,2088.48999,2088.48999,2079.530029,2080.350098,2440280000,2080.350098,2084.21502675 +2014-12-31,2082.110107,2085.580078,2057.939941,2058.899902,2606070000,2058.899902,2071.132507 +2015-01-02,2058.899902,2072.360107,2046.040039,2058.199951,2708700000,2058.199951,2058.87499975 +2015-01-05,2054.439941,2054.439941,2017.339966,2020.579956,3799120000,2020.579956,2036.699951 +2015-01-06,2022.150024,2030.25,1992.439941,2002.609985,4460110000,2002.609985,2011.8624875 +2015-01-07,2005.550049,2029.609985,2005.550049,2025.900024,3805480000,2025.900024,2016.65252675 +2015-01-08,2030.609985,2064.080078,2030.609985,2062.139893,3934010000,2062.139893,2046.85998525 +2015-01-09,2063.449951,2064.429932,2038.329956,2044.810059,3364140000,2044.810059,2052.7549745 +2015-01-12,2046.130005,2049.300049,2022.579956,2028.26001,3456460000,2028.26001,2036.567505 +2015-01-13,2031.579956,2056.929932,2008.25,2023.030029,4107300000,2023.030029,2029.94747925 +2015-01-14,2018.400024,2018.400024,1988.439941,2011.27002,4378680000,2011.27002,2009.12750225 +2015-01-15,2013.75,2021.349976,1991.469971,1992.670044,4276720000,1992.670044,2004.80999775 +2015-01-16,1992.25,2020.459961,1988.119995,2019.420044,4056410000,2019.420044,2005.0625 +2015-01-20,2020.76001,2028.939941,2004.48999,2022.550049,3944340000,2022.550049,2019.1849975 +2015-01-21,2020.189941,2038.290039,2012.040039,2032.119995,3730070000,2032.119995,2025.6600035 +2015-01-22,2034.300049,2064.620117,2026.380005,2063.149902,4176050000,2063.149902,2047.11251825 +2015-01-23,2062.97998,2062.97998,2050.540039,2051.820068,3573560000,2051.820068,2057.08001675 +2015-01-26,2050.419922,2057.620117,2040.969971,2057.090088,3465760000,2057.090088,2051.5250245 +2015-01-27,2047.859985,2047.859985,2019.910034,2029.550049,3329810000,2029.550049,2036.29501325 +2015-01-28,2032.339966,2042.48999,2001.48999,2002.160034,4067530000,2002.160034,2019.619995 +2015-01-29,2002.449951,2024.640015,1989.180054,2021.25,4127140000,2021.25,2009.380005 +2015-01-30,2019.349976,2023.319946,1993.380005,1994.98999,4538650000,1994.98999,2007.75997925 +2015-02-02,1996.670044,2021.660034,1980.900024,2020.849976,4008330000,2020.849976,2005.0200195 +2015-02-03,2022.709961,2050.300049,2022.709961,2050.030029,4615900000,2050.030029,2036.4375 +2015-02-04,2048.860107,2054.73999,2036.719971,2041.51001,4141920000,2041.51001,2045.4575195 +2015-02-05,2043.449951,2063.550049,2043.449951,2062.52002,3821990000,2062.52002,2053.24249275 +2015-02-06,2062.280029,2072.399902,2049.969971,2055.469971,4232970000,2055.469971,2060.02996825 +2015-02-09,2053.469971,2056.159912,2041.880005,2046.73999,3549540000,2046.73999,2049.5624695 +2015-02-10,2049.379883,2070.860107,2048.620117,2068.590088,3669850000,2068.590088,2059.36254875 +2015-02-11,2068.550049,2073.47998,2057.98999,2068.530029,3596860000,2068.530029,2067.137512 +2015-02-12,2069.97998,2088.530029,2069.97998,2088.47998,3788350000,2088.47998,2079.24249225 +2015-02-13,2088.780029,2097.030029,2086.699951,2096.98999,3527450000,2096.98999,2092.37499975 +2015-02-17,2096.469971,2101.300049,2089.800049,2100.340088,3361750000,2100.340088,2096.97753925 +2015-02-18,2099.159912,2100.22998,2092.149902,2099.679932,3370020000,2099.679932,2097.8049315 +2015-02-19,2099.25,2102.129883,2090.790039,2097.449951,3247100000,2097.449951,2097.40496825 +2015-02-20,2097.649902,2110.610107,2085.439941,2110.300049,3281600000,2110.300049,2100.99999975 +2015-02-23,2109.830078,2110.050049,2103,2109.659912,3093680000,2109.659912,2108.13500975 +2015-02-24,2109.100098,2117.939941,2105.870117,2115.47998,3199840000,2115.47998,2112.097534 +2015-02-25,2115.300049,2119.590088,2109.889893,2113.860107,3312340000,2113.860107,2114.66003425 +2015-02-26,2113.909912,2113.909912,2103.76001,2110.73999,3408690000,2110.73999,2110.579956 +2015-02-27,2110.879883,2112.73999,2103.75,2104.5,3547380000,2104.5,2107.96746825 +2015-03-02,2105.22998,2117.52002,2104.5,2117.389893,3409490000,2117.389893,2111.15997325 +2015-03-03,2115.76001,2115.76001,2098.26001,2107.780029,3262300000,2107.780029,2109.39001475 +2015-03-04,2107.719971,2107.719971,2094.48999,2098.530029,3421110000,2098.530029,2102.11499025 +2015-03-05,2098.540039,2104.25,2095.219971,2101.040039,3103030000,2101.040039,2099.76251225 +2015-03-06,2100.909912,2100.909912,2067.27002,2071.26001,3853570000,2071.26001,2085.0874635 +2015-03-09,2072.25,2083.48999,2072.209961,2079.429932,3349090000,2079.429932,2076.84497075 +2015-03-10,2076.139893,2076.139893,2044.160034,2044.160034,3668900000,2044.160034,2060.1499635 +2015-03-11,2044.689941,2050.080078,2039.689941,2040.23999,3406570000,2040.23999,2043.6749875 +2015-03-12,2041.099976,2066.409912,2041.099976,2065.949951,3405860000,2065.949951,2053.63995375 +2015-03-13,2064.560059,2064.560059,2041.170044,2053.399902,3498560000,2053.399902,2055.922516 +2015-03-16,2055.350098,2081.409912,2055.350098,2081.189941,3295600000,2081.189941,2068.32501225 +2015-03-17,2080.590088,2080.590088,2065.080078,2074.280029,3221840000,2074.280029,2075.13507075 +2015-03-18,2072.840088,2106.850098,2061.22998,2099.5,4128210000,2099.5,2085.1050415 +2015-03-19,2098.689941,2098.689941,2085.560059,2089.27002,3305220000,2089.27002,2093.05249025 +2015-03-20,2090.320068,2113.919922,2090.320068,2108.100098,5554120000,2108.100098,2100.665039 +2015-03-23,2107.98999,2114.860107,2104.419922,2104.419922,3267960000,2104.419922,2107.92248525 +2015-03-24,2103.939941,2107.629883,2091.5,2091.5,3189820000,2091.5,2098.642456 +2015-03-25,2093.100098,2097.429932,2061.050049,2061.050049,3521140000,2061.050049,2078.157532 +2015-03-26,2059.939941,2067.149902,2045.5,2056.149902,3510670000,2056.149902,2057.18493625 +2015-03-27,2055.780029,2062.830078,2052.959961,2061.02002,3008550000,2061.02002,2058.147522 +2015-03-30,2064.110107,2088.969971,2064.110107,2086.23999,2917690000,2086.23999,2075.85754375 +2015-03-31,2084.050049,2084.050049,2067.040039,2067.889893,3376550000,2067.889893,2075.7575075 +2015-04-01,2067.629883,2067.629883,2048.379883,2059.689941,3543270000,2059.689941,2060.8323975 +2015-04-02,2060.030029,2072.169922,2057.320068,2066.959961,3095960000,2066.959961,2064.119995 +2015-04-06,2064.870117,2086.98999,2056.52002,2080.620117,3302970000,2080.620117,2072.250061 +2015-04-07,2080.790039,2089.810059,2076.100098,2076.330078,3065510000,2076.330078,2080.7575685 +2015-04-08,2076.939941,2086.689941,2073.300049,2081.899902,3265330000,2081.899902,2079.70745825 +2015-04-09,2081.290039,2093.310059,2074.290039,2091.179932,3172360000,2091.179932,2085.01751725 +2015-04-10,2091.51001,2102.610107,2091.51001,2102.060059,536200000,2102.060059,2096.9225465 +2015-04-13,2102.030029,2107.649902,2092.330078,2092.429932,2908420000,2092.429932,2098.60998525 +2015-04-14,2092.280029,2098.620117,2083.23999,2095.840088,3301270000,2095.840088,2092.495056 +2015-04-15,2097.820068,2111.909912,2097.820068,2106.629883,4013760000,2106.629883,2103.54498275 +2015-04-16,2105.959961,2111.300049,2100.02002,2104.98999,3434120000,2104.98999,2105.567505 +2015-04-17,2102.580078,2102.580078,2072.370117,2081.179932,3627600000,2081.179932,2089.67755125 +2015-04-20,2084.110107,2103.939941,2084.110107,2100.399902,3000160000,2100.399902,2093.14001425 +2015-04-21,2102.820068,2109.639893,2094.379883,2097.290039,3243410000,2097.290039,2101.03247075 +2015-04-22,2098.27002,2109.97998,2091.050049,2107.959961,3348480000,2107.959961,2101.8150025 +2015-04-23,2107.209961,2120.48999,2103.189941,2112.929932,3636670000,2112.929932,2110.954956 +2015-04-24,2112.800049,2120.919922,2112.800049,2117.689941,3375780000,2117.689941,2116.05249025 +2015-04-27,2119.290039,2125.919922,2107.040039,2108.919922,3438750000,2108.919922,2115.2924805 +2015-04-28,2108.350098,2116.040039,2094.889893,2114.76001,3546270000,2114.76001,2108.51001 +2015-04-29,2112.48999,2113.649902,2097.409912,2106.850098,4074970000,2106.850098,2107.5999755 +2015-04-30,2105.52002,2105.52002,2077.590088,2085.51001,4509680000,2085.51001,2093.5350345 +2015-05-01,2087.379883,2108.409912,2087.379883,2108.290039,3379390000,2108.290039,2097.86492925 +2015-05-04,2110.22998,2120.949951,2110.22998,2114.48999,3091580000,2114.48999,2113.97497525 +2015-05-05,2112.629883,2115.23999,2088.459961,2089.459961,3793950000,2089.459961,2101.44744875 +2015-05-06,2091.26001,2098.419922,2067.929932,2080.149902,3792210000,2080.149902,2084.4399415 +2015-05-07,2079.959961,2092.899902,2074.98999,2088,3676640000,2088,2083.96246325 +2015-05-08,2092.129883,2117.659912,2092.129883,2116.100098,3399440000,2116.100098,2104.504944 +2015-05-11,2115.560059,2117.689941,2104.580078,2105.330078,2992670000,2105.330078,2110.790039 +2015-05-12,2102.870117,2105.060059,2085.570068,2099.120117,3139520000,2099.120117,2098.15509025 +2015-05-13,2099.620117,2110.189941,2096.040039,2098.47998,3374260000,2098.47998,2101.08251925 +2015-05-14,2100.429932,2121.449951,2100.429932,2121.100098,3225740000,2121.100098,2110.85247825 +2015-05-15,2122.070068,2123.889893,2116.810059,2122.72998,3092080000,2122.72998,2121.375 +2015-05-18,2121.300049,2131.780029,2120.01001,2129.199951,2888190000,2129.199951,2125.57250975 +2015-05-19,2129.449951,2133.02002,2124.5,2127.830078,3296030000,2127.830078,2128.70001225 +2015-05-20,2127.790039,2134.719971,2122.590088,2125.850098,3025880000,2125.850098,2127.737549 +2015-05-21,2125.550049,2134.280029,2122.949951,2130.820068,3070460000,2130.820068,2128.40002425 +2015-05-22,2130.360107,2132.149902,2126.060059,2126.060059,2571860000,2126.060059,2128.65753175 +2015-05-26,2125.340088,2125.340088,2099.179932,2104.199951,3342130000,2104.199951,2113.51501475 +2015-05-27,2105.129883,2126.219971,2105.129883,2123.47998,3127960000,2123.47998,2114.98992925 +2015-05-28,2122.27002,2122.27002,2112.860107,2120.790039,2980350000,2120.790039,2119.5475465 +2015-05-29,2120.659912,2120.659912,2104.889893,2107.389893,3927390000,2107.389893,2113.3999025 +2015-06-01,2108.639893,2119.149902,2102.540039,2111.72998,3011710000,2111.72998,2110.5149535 +2015-06-02,2110.409912,2117.590088,2099.139893,2109.600098,3049350000,2109.600098,2109.18499775 +2015-06-03,2110.639893,2121.919922,2109.610107,2114.070068,3099980000,2114.070068,2114.0599975 +2015-06-04,2112.350098,2112.889893,2093.22998,2095.840088,3200050000,2095.840088,2103.57751475 +2015-06-05,2095.090088,2100.98999,2085.669922,2092.830078,3243690000,2092.830078,2093.6450195 +2015-06-08,2092.340088,2093.01001,2079.110107,2079.280029,2917150000,2079.280029,2085.9350585 +2015-06-09,2079.070068,2085.620117,2072.139893,2080.149902,3034580000,2080.149902,2079.244995 +2015-06-10,2081.120117,2108.5,2081.120117,2105.199951,3414320000,2105.199951,2093.98504625 +2015-06-11,2106.23999,2115.02002,2106.23999,2108.860107,3128600000,2108.860107,2109.09002675 +2015-06-12,2107.429932,2107.429932,2091.330078,2094.110107,2719400000,2094.110107,2100.07501225 +2015-06-15,2091.340088,2091.340088,2072.48999,2084.429932,3061570000,2084.429932,2084.9000245 +2015-06-16,2084.26001,2097.399902,2082.100098,2096.290039,2919900000,2096.290039,2090.01251225 +2015-06-17,2097.399902,2106.790039,2088.860107,2100.439941,3222240000,2100.439941,2098.37249725 +2015-06-18,2101.580078,2126.649902,2101.580078,2121.23999,3520360000,2121.23999,2112.762512 +2015-06-19,2121.060059,2121.639893,2109.449951,2109.98999,4449810000,2109.98999,2115.53497325 +2015-06-22,2112.5,2129.870117,2112.5,2122.850098,3030020000,2122.850098,2119.43005375 +2015-06-23,2123.159912,2128.030029,2119.889893,2124.199951,3091190000,2124.199951,2123.81994625 +2015-06-24,2123.649902,2125.100098,2108.580078,2108.580078,3102480000,2108.580078,2116.477539 +2015-06-25,2109.959961,2116.040039,2101.780029,2102.310059,3214610000,2102.310059,2107.522522 +2015-06-26,2102.620117,2108.919922,2095.379883,2101.48999,5025470000,2101.48999,2102.102478 +2015-06-29,2098.629883,2098.629883,2056.639893,2057.639893,3678960000,2057.639893,2077.884888 +2015-06-30,2061.189941,2074.280029,2056.320068,2063.110107,4078540000,2063.110107,2063.72503625 +2015-07-01,2067,2082.780029,2067,2077.419922,3727260000,2077.419922,2073.54998775 +2015-07-02,2078.030029,2085.060059,2071.02002,2076.780029,2996540000,2076.780029,2077.72253425 +2015-07-06,2073.949951,2078.610107,2058.399902,2068.76001,3486360000,2068.76001,2069.9299925 +2015-07-07,2069.52002,2083.73999,2044.02002,2081.340088,4458660000,2081.340088,2069.6550295 +2015-07-08,2077.659912,2077.659912,2044.660034,2046.680054,3608780000,2046.680054,2061.664978 +2015-07-09,2049.72998,2074.280029,2049.72998,2051.310059,3446810000,2051.310059,2056.262512 +2015-07-10,2052.73999,2081.310059,2052.73999,2076.620117,3065070000,2076.620117,2065.852539 +2015-07-13,2080.030029,2100.669922,2080.030029,2099.600098,3096730000,2099.600098,2090.0825195 +2015-07-14,2099.719971,2111.97998,2098.179932,2108.949951,3002120000,2108.949951,2104.7074585 +2015-07-15,2109.01001,2114.139893,2102.48999,2107.399902,3261810000,2107.399902,2108.25994875 +2015-07-16,2110.550049,2124.419922,2110.550049,2124.290039,3227080000,2124.290039,2117.45251475 +2015-07-17,2126.800049,2128.909912,2119.879883,2126.639893,3362750000,2126.639893,2125.55743425 +2015-07-20,2126.850098,2132.820068,2123.659912,2128.280029,3245870000,2128.280029,2127.90252675 +2015-07-21,2127.550049,2128.48999,2115.399902,2119.209961,3343690000,2119.209961,2122.6624755 +2015-07-22,2118.209961,2118.51001,2110,2114.149902,3694070000,2114.149902,2115.21746825 +2015-07-23,2114.159912,2116.870117,2098.629883,2102.149902,3772810000,2102.149902,2107.9524535 +2015-07-24,2102.23999,2106.01001,2077.090088,2079.649902,3870040000,2079.649902,2091.2474975 +2015-07-27,2078.189941,2078.189941,2063.52002,2067.639893,3836750000,2067.639893,2071.88494875 +2015-07-28,2070.75,2095.600098,2069.090088,2093.25,4117740000,2093.25,2082.1725465 +2015-07-29,2094.699951,2110.600098,2094.080078,2108.570068,4038900000,2108.570068,2101.98754875 +2015-07-30,2106.780029,2110.47998,2094.969971,2108.629883,3579410000,2108.629883,2105.21496575 +2015-07-31,2111.600098,2114.23999,2102.070068,2103.840088,3681340000,2103.840088,2107.937561 +2015-08-03,2104.48999,2105.699951,2087.310059,2098.040039,3476770000,2098.040039,2098.88500975 +2015-08-04,2097.679932,2102.51001,2088.600098,2093.320068,3546710000,2093.320068,2095.527527 +2015-08-05,2095.27002,2112.659912,2095.27002,2099.840088,3968680000,2099.840088,2100.76001 +2015-08-06,2100.75,2103.320068,2075.530029,2083.560059,4246570000,2083.560059,2090.790039 +2015-08-07,2082.610107,2082.610107,2067.909912,2077.570068,3602320000,2077.570068,2077.6750485 +2015-08-10,2080.97998,2105.350098,2080.97998,2104.179932,3514460000,2104.179932,2092.8724975 +2015-08-11,2102.659912,2102.659912,2076.48999,2084.070068,3708880000,2084.070068,2091.4699705 +2015-08-12,2081.100098,2089.060059,2052.090088,2086.050049,4269130000,2086.050049,2077.0750735 +2015-08-13,2086.189941,2092.929932,2078.26001,2083.389893,3221300000,2083.389893,2085.192444 +2015-08-14,2083.149902,2092.449951,2080.610107,2091.540039,2795590000,2091.540039,2086.93749975 +2015-08-17,2089.699951,2102.870117,2079.300049,2102.439941,2867690000,2102.439941,2093.5775145 +2015-08-18,2101.98999,2103.469971,2094.139893,2096.919922,2949990000,2096.919922,2099.129944 +2015-08-19,2095.689941,2096.169922,2070.530029,2079.610107,3512920000,2079.610107,2085.49999975 +2015-08-20,2076.610107,2076.610107,2035.72998,2035.72998,3922470000,2035.72998,2056.1700435 +2015-08-21,2034.079956,2034.079956,1970.890015,1970.890015,5018240000,1970.890015,2002.4849855 +2015-08-24,1965.150024,1965.150024,1867.01001,1893.209961,6612690000,1893.209961,1922.63000475 +2015-08-25,1898.079956,1948.040039,1867.079956,1867.609985,5183560000,1867.609985,1895.202484 +2015-08-26,1872.75,1943.089966,1872.75,1940.51001,5338250000,1940.51001,1907.274994 +2015-08-27,1942.77002,1989.599976,1942.77002,1987.660034,5006390000,1987.660034,1965.7000125 +2015-08-28,1986.060059,1993.47998,1975.189941,1988.869995,3949080000,1988.869995,1985.89999375 +2015-08-31,1986.72998,1986.72998,1965.97998,1972.180054,3915100000,1972.180054,1977.9049985 +2015-09-01,1970.089966,1970.089966,1903.069946,1913.849976,4371850000,1913.849976,1939.2749635 +2015-09-02,1916.52002,1948.910034,1916.52002,1948.859985,3742620000,1948.859985,1932.70251475 +2015-09-03,1950.790039,1975.01001,1944.719971,1951.130005,3520700000,1951.130005,1955.41250625 +2015-09-04,1947.76001,1947.76001,1911.209961,1921.219971,3167090000,1921.219971,1931.987488 +2015-09-08,1927.300049,1970.420044,1927.300049,1969.410034,3548650000,1969.410034,1948.607544 +2015-09-09,1971.449951,1988.630005,1937.880005,1942.040039,3652120000,1942.040039,1960 +2015-09-10,1941.589966,1965.290039,1937.189941,1952.290039,3626320000,1952.290039,1949.08999625 +2015-09-11,1951.449951,1961.050049,1939.189941,1961.050049,3218590000,1961.050049,1953.1849975 +2015-09-14,1963.060059,1963.060059,1948.27002,1953.030029,3000200000,1953.030029,1956.85504175 +2015-09-15,1955.099976,1983.189941,1954.300049,1978.089966,3239860000,1978.089966,1967.669983 +2015-09-16,1978.02002,1997.26001,1977.930054,1995.310059,3630680000,1995.310059,1987.13003575 +2015-09-17,1995.329956,2020.859985,1986.72998,1990.199951,4183790000,1990.199951,1998.279968 +2015-09-18,1989.660034,1989.660034,1953.449951,1958.030029,6021240000,1958.030029,1972.700012 +2015-09-21,1960.839966,1979.640015,1955.800049,1966.969971,3269350000,1966.969971,1965.81250025 +2015-09-22,1961.390015,1961.390015,1929.219971,1942.73999,3808260000,1942.73999,1948.68499775 +2015-09-23,1943.23999,1949.52002,1932.569946,1938.76001,3190530000,1938.76001,1941.0224915 +2015-09-24,1934.810059,1937.170044,1908.920044,1932.23999,4091530000,1932.23999,1928.28503425 +2015-09-25,1935.930054,1952.890015,1921.5,1931.339966,3721870000,1931.339966,1935.41500875 +2015-09-28,1929.180054,1929.180054,1879.209961,1881.77002,4326660000,1881.77002,1904.83502225 +2015-09-29,1881.900024,1899.47998,1871.910034,1884.089966,4132390000,1884.089966,1884.345001 +2015-09-30,1887.140015,1920.530029,1887.140015,1920.030029,4525070000,1920.030029,1903.710022 +2015-10-01,1919.650024,1927.209961,1900.699951,1923.819946,3983600000,1923.819946,1917.8449705 +2015-10-02,1921.77002,1951.359985,1893.699951,1951.359985,4378570000,1951.359985,1929.54748525 +2015-10-05,1954.329956,1989.170044,1954.329956,1987.050049,4334490000,1987.050049,1971.22000125 +2015-10-06,1986.630005,1991.619995,1971.98999,1979.920044,4202400000,1979.920044,1982.5400085 +2015-10-07,1982.339966,1999.310059,1976.439941,1995.829956,4666470000,1995.829956,1988.4799805 +2015-10-08,1994.01001,2016.5,1987.530029,2013.430054,3939140000,2013.430054,2002.86752325 +2015-10-09,2013.72998,2020.130005,2007.609985,2014.890015,3706900000,2014.890015,2014.08999625 +2015-10-12,2015.650024,2018.660034,2010.550049,2017.459961,2893250000,2017.459961,2015.580017 +2015-10-13,2015,2022.339966,2001.780029,2003.689941,3401920000,2003.689941,2010.702484 +2015-10-14,2003.660034,2009.560059,1990.72998,1994.23999,3644590000,1994.23999,1999.54751575 +2015-10-15,1996.469971,2024.150024,1996.469971,2023.859985,3746290000,2023.859985,2010.23748775 +2015-10-16,2024.369995,2033.540039,2020.459961,2033.109985,3595430000,2033.109985,2027.869995 +2015-10-19,2031.72998,2034.449951,2022.310059,2033.660034,3287320000,2033.660034,2030.537506 +2015-10-20,2033.130005,2039.119995,2026.609985,2030.77002,3331500000,2030.77002,2032.40750125 +2015-10-21,2033.469971,2037.969971,2017.219971,2018.939941,3627790000,2018.939941,2026.8999635 +2015-10-22,2021.880005,2055.199951,2021.880005,2052.51001,4430850000,2052.51001,2037.86749275 +2015-10-23,2058.189941,2079.73999,2058.189941,2075.149902,4108460000,2075.149902,2067.8174435 +2015-10-26,2075.080078,2075.139893,2066.530029,2071.179932,3385800000,2071.179932,2071.982483 +2015-10-27,2068.75,2070.370117,2058.840088,2065.889893,4216880000,2065.889893,2065.9625245 +2015-10-28,2066.47998,2090.350098,2063.110107,2090.350098,4698110000,2090.350098,2077.57257075 +2015-10-29,2088.350098,2092.52002,2082.629883,2089.409912,4008940000,2089.409912,2088.22747825 +2015-10-30,2090,2094.320068,2079.340088,2079.360107,4256200000,2079.360107,2085.75506575 +2015-11-02,2080.76001,2106.199951,2080.76001,2104.050049,3760020000,2104.050049,2092.942505 +2015-11-03,2102.629883,2116.47998,2097.51001,2109.790039,4272060000,2109.790039,2106.602478 +2015-11-04,2110.600098,2114.590088,2096.97998,2102.310059,4078870000,2102.310059,2106.12005625 +2015-11-05,2101.679932,2108.780029,2090.409912,2099.929932,4051890000,2099.929932,2100.19995125 +2015-11-06,2098.600098,2101.909912,2083.73999,2099.199951,4369020000,2099.199951,2095.86248775 +2015-11-09,2096.560059,2096.560059,2068.23999,2078.580078,3882350000,2078.580078,2084.9850465 +2015-11-10,2077.189941,2083.669922,2069.909912,2081.719971,3821440000,2081.719971,2078.1224365 +2015-11-11,2083.409912,2086.939941,2074.850098,2075,3692410000,2075,2080.04998775 +2015-11-12,2072.290039,2072.290039,2045.660034,2045.969971,4016370000,2045.969971,2059.05252075 +2015-11-13,2044.640015,2044.640015,2022.02002,2023.040039,4278750000,2023.040039,2033.58502225 +2015-11-16,2022.079956,2053.219971,2019.390015,2053.189941,3741240000,2053.189941,2036.96997075 +2015-11-17,2053.669922,2066.689941,2045.900024,2050.439941,4427350000,2050.439941,2054.174957 +2015-11-18,2051.98999,2085.310059,2051.98999,2083.580078,3926390000,2083.580078,2068.21752925 +2015-11-19,2083.699951,2086.73999,2078.76001,2081.23999,3628110000,2081.23999,2082.60998525 +2015-11-20,2082.820068,2097.060059,2082.820068,2089.169922,3929600000,2089.169922,2087.96752925 +2015-11-23,2089.409912,2095.610107,2081.389893,2086.590088,3587980000,2086.590088,2088.25 +2015-11-24,2084.419922,2094.120117,2070.290039,2089.139893,3884930000,2089.139893,2084.49249275 +2015-11-25,2089.300049,2093,2086.300049,2088.870117,2852940000,2088.870117,2089.36755375 +2015-11-27,2088.820068,2093.290039,2084.129883,2090.110107,1466840000,2090.110107,2089.08752425 +2015-11-30,2090.949951,2093.810059,2080.409912,2080.409912,4245030000,2080.409912,2086.3949585 +2015-12-01,2082.929932,2103.370117,2082.929932,2102.629883,3712120000,2102.629883,2092.964966 +2015-12-02,2101.709961,2104.27002,2077.110107,2079.51001,3950640000,2079.51001,2090.6500245 +2015-12-03,2080.709961,2085,2042.349976,2049.620117,4306490000,2049.620117,2064.4200135 +2015-12-04,2051.23999,2093.840088,2051.23999,2091.689941,4214910000,2091.689941,2072.00250225 +2015-12-07,2090.419922,2090.419922,2066.780029,2077.070068,4043820000,2077.070068,2081.17248525 +2015-12-08,2073.389893,2073.850098,2052.320068,2063.590088,4173570000,2063.590088,2065.78753675 +2015-12-09,2061.169922,2080.330078,2036.530029,2047.619995,4385250000,2047.619995,2056.412506 +2015-12-10,2047.930054,2067.649902,2045.670044,2052.22998,3715150000,2052.22998,2053.369995 +2015-12-11,2047.27002,2047.27002,2008.800049,2012.369995,4301060000,2012.369995,2028.927521 +2015-12-14,2013.369995,2022.920044,1993.26001,2021.939941,4612440000,2021.939941,2012.8724975 +2015-12-15,2025.550049,2053.870117,2025.550049,2043.410034,4353540000,2043.410034,2037.09506225 +2015-12-16,2046.5,2076.719971,2042.430054,2073.070068,4635450000,2073.070068,2059.68002325 +2015-12-17,2073.76001,2076.370117,2041.660034,2041.890015,4327390000,2041.890015,2058.420044 +2015-12-18,2040.810059,2040.810059,2005.329956,2005.550049,6683070000,2005.550049,2023.12503075 +2015-12-21,2010.27002,2022.900024,2005.930054,2021.150024,3760280000,2021.150024,2015.0625305 +2015-12-22,2023.150024,2042.73999,2020.48999,2038.969971,3520860000,2038.969971,2031.33749375 +2015-12-23,2042.199951,2064.72998,2042.199951,2064.290039,3484090000,2064.290039,2053.35498025 +2015-12-24,2063.52002,2067.360107,2058.72998,2060.98999,1411860000,2060.98999,2062.65002425 +2015-12-28,2057.77002,2057.77002,2044.199951,2056.5,2492510000,2056.5,2054.05999775 +2015-12-29,2060.540039,2081.560059,2060.540039,2078.360107,2542000000,2078.360107,2070.250061 +2015-12-30,2077.340088,2077.340088,2061.969971,2063.360107,2367430000,2063.360107,2070.0025635 +2015-12-31,2060.590088,2062.540039,2043.619995,2043.939941,2655330000,2043.939941,2052.67251575 +2016-01-04,2038.199951,2038.199951,1989.680054,2012.660034,4304880000,2012.660034,2019.6849975 +2016-01-05,2013.780029,2021.939941,2004.170044,2016.709961,3706620000,2016.709961,2014.14999375 +2016-01-06,2011.709961,2011.709961,1979.050049,1990.26001,4336660000,1990.26001,1998.18249525 +2016-01-07,1985.319946,1985.319946,1938.829956,1943.089966,5076590000,1943.089966,1963.1399535 +2016-01-08,1945.969971,1960.400024,1918.459961,1922.030029,4664940000,1922.030029,1936.71499625 +2016-01-11,1926.119995,1935.650024,1901.099976,1923.670044,4607290000,1923.670044,1921.63500975 +2016-01-12,1927.829956,1947.380005,1914.349976,1938.680054,4887260000,1938.680054,1932.05999775 +2016-01-13,1940.339966,1950.329956,1886.410034,1890.280029,5087030000,1890.280029,1916.83999625 +2016-01-14,1891.680054,1934.469971,1878.930054,1921.839966,5241110000,1921.839966,1906.73001125 +2016-01-15,1916.680054,1916.680054,1857.829956,1880.329956,5468460000,1880.329956,1892.880005 +2016-01-19,1888.660034,1901.439941,1864.599976,1881.329956,4928350000,1881.329956,1884.00747675 +2016-01-20,1876.180054,1876.180054,1812.290039,1859.329956,6416070000,1859.329956,1855.99502575 +2016-01-21,1861.459961,1889.849976,1848.97998,1868.98999,5078810000,1868.98999,1867.31997675 +2016-01-22,1877.400024,1908.849976,1877.400024,1906.900024,4901760000,1906.900024,1892.637512 +2016-01-25,1906.280029,1906.280029,1875.969971,1877.079956,4401380000,1877.079956,1891.40249625 +2016-01-26,1878.790039,1906.72998,1878.790039,1903.630005,4357940000,1903.630005,1891.98501575 +2016-01-27,1902.52002,1916.98999,1872.699951,1882.949951,4754040000,1882.949951,1893.789978 +2016-01-28,1885.219971,1902.959961,1873.650024,1893.359985,4693010000,1893.359985,1888.79748525 +2016-01-29,1894,1940.23999,1894,1940.23999,5497570000,1940.23999,1917.119995 +2016-02-01,1936.939941,1947.199951,1920.300049,1939.380005,4322530000,1939.380005,1935.9549865 +2016-02-02,1935.26001,1935.26001,1897.290039,1903.030029,4463190000,1903.030029,1917.710022 +2016-02-03,1907.069946,1918.01001,1872.22998,1912.530029,5172950000,1912.530029,1902.45999125 +2016-02-04,1911.670044,1927.349976,1900.52002,1915.449951,5193320000,1915.449951,1913.74749775 +2016-02-05,1913.069946,1913.069946,1872.650024,1880.050049,4929940000,1880.050049,1894.70999125 +2016-02-08,1873.25,1873.25,1828.459961,1853.439941,5636460000,1853.439941,1857.0999755 +2016-02-09,1848.459961,1868.25,1834.939941,1852.209961,5183220000,1852.209961,1850.96496575 +2016-02-10,1857.099976,1881.599976,1850.319946,1851.859985,4471170000,1851.859985,1860.21997075 +2016-02-11,1847,1847,1810.099976,1829.079956,5500800000,1829.079956,1833.294983 +2016-02-12,1833.400024,1864.780029,1833.400024,1864.780029,4696920000,1864.780029,1849.0900265 +2016-02-16,1871.439941,1895.77002,1871.439941,1895.579956,4570670000,1895.579956,1883.5574645 +2016-02-17,1898.800049,1930.680054,1898.800049,1926.819946,5011540000,1926.819946,1913.7750245 +2016-02-18,1927.569946,1930,1915.089966,1917.829956,4436490000,1917.829956,1922.622467 +2016-02-19,1916.73999,1918.780029,1902.170044,1917.780029,4142850000,1917.780029,1913.867523 +2016-02-22,1924.439941,1946.699951,1924.439941,1945.5,4054710000,1945.5,1935.26995825 +2016-02-23,1942.380005,1942.380005,1919.439941,1921.27002,3890650000,1921.27002,1931.36749275 +2016-02-24,1917.560059,1932.079956,1891,1929.800049,4317250000,1929.800049,1917.610016 +2016-02-25,1931.869995,1951.829956,1925.410034,1951.699951,4118210000,1951.699951,1940.202484 +2016-02-26,1954.949951,1962.959961,1945.780029,1948.050049,4348510000,1948.050049,1952.9349975 +2016-02-29,1947.130005,1958.27002,1931.810059,1932.22998,4588180000,1932.22998,1942.360016 +2016-03-01,1937.089966,1978.349976,1937.089966,1978.349976,4819750000,1978.349976,1957.719971 +2016-03-02,1976.599976,1986.51001,1968.800049,1986.449951,4666610000,1986.449951,1979.5899965 +2016-03-03,1985.599976,1993.689941,1977.369995,1993.400024,5081700000,1993.400024,1987.514984 +2016-03-04,1994.01001,2009.130005,1986.77002,1999.98999,6049930000,1999.98999,1997.47500625 +2016-03-07,1996.109985,2006.119995,1989.380005,2001.76001,4968180000,2001.76001,1998.34249875 +2016-03-08,1996.880005,1996.880005,1977.430054,1979.26001,4641650000,1979.26001,1987.6125185 +2016-03-09,1981.439941,1992.689941,1979.839966,1989.26001,4038120000,1989.26001,1985.8074645 +2016-03-10,1990.969971,2005.079956,1969.25,1989.569946,4376790000,1989.569946,1988.71746825 +2016-03-11,1994.709961,2022.369995,1994.709961,2022.189941,4078620000,2022.189941,2008.4949645 +2016-03-14,2019.27002,2024.569946,2012.050049,2019.640015,3487850000,2019.640015,2018.8825075 +2016-03-15,2015.27002,2015.939941,2005.22998,2015.930054,3560280000,2015.930054,2013.09249875 +2016-03-16,2014.23999,2032.02002,2010.040039,2027.219971,4057020000,2027.219971,2020.880005 +2016-03-17,2026.900024,2046.23999,2022.160034,2040.589966,4530480000,2040.589966,2033.9725035 +2016-03-18,2041.160034,2052.360107,2041.160034,2049.580078,6503140000,2049.580078,2046.06506325 +2016-03-21,2047.880005,2053.909912,2043.140015,2051.600098,3376600000,2051.600098,2049.1325075 +2016-03-22,2048.639893,2056.600098,2040.569946,2049.800049,3418460000,2049.800049,2048.9024965 +2016-03-23,2048.550049,2048.550049,2034.859985,2036.709961,3639510000,2036.709961,2042.167511 +2016-03-24,2032.47998,2036.040039,2022.48999,2035.939941,3407720000,2035.939941,2031.7374875 +2016-03-28,2037.890015,2042.670044,2031.959961,2037.050049,2809090000,2037.050049,2037.39251725 +2016-03-29,2035.75,2055.909912,2028.310059,2055.01001,3822330000,2055.01001,2043.74499525 +2016-03-30,2058.27002,2072.209961,2058.27002,2063.949951,3590310000,2063.949951,2063.174988 +2016-03-31,2063.77002,2067.919922,2057.459961,2059.73999,3715280000,2059.73999,2062.22247325 +2016-04-01,2056.620117,2075.070068,2043.97998,2072.780029,3749990000,2072.780029,2062.1125485 +2016-04-04,2073.189941,2074.02002,2062.570068,2066.129883,3485710000,2066.129883,2068.977478 +2016-04-05,2062.5,2062.5,2042.560059,2045.170044,4154920000,2045.170044,2053.18252575 +2016-04-06,2045.560059,2067.330078,2043.089966,2066.659912,3750800000,2066.659912,2055.66000375 +2016-04-07,2063.01001,2063.01001,2033.800049,2041.910034,3801250000,2041.910034,2050.43252575 +2016-04-08,2045.540039,2060.629883,2041.689941,2047.599976,3359530000,2047.599976,2048.86495975 +2016-04-11,2050.22998,2062.929932,2041.880005,2041.98999,3567840000,2041.98999,2049.25747675 +2016-04-12,2043.719971,2065.050049,2039.73999,2061.719971,4239740000,2061.719971,2052.55749525 +2016-04-13,2065.919922,2083.179932,2065.919922,2082.419922,4191830000,2082.419922,2074.3599245 +2016-04-14,2082.889893,2087.840088,2078.129883,2082.780029,3765870000,2082.780029,2082.90997325 +2016-04-15,2083.100098,2083.219971,2076.310059,2080.72998,3701450000,2080.72998,2080.840027 +2016-04-18,2078.830078,2094.659912,2073.649902,2094.340088,3316880000,2094.340088,2085.369995 +2016-04-19,2096.050049,2104.050049,2091.679932,2100.800049,3896830000,2100.800049,2098.14501975 +2016-04-20,2101.52002,2111.050049,2096.320068,2102.399902,4184880000,2102.399902,2102.82250975 +2016-04-21,2102.090088,2103.780029,2088.52002,2091.47998,4175290000,2091.47998,2096.46752925 +2016-04-22,2091.48999,2094.320068,2081.199951,2091.580078,3790580000,2091.580078,2089.64752175 +2016-04-25,2089.370117,2089.370117,2077.52002,2087.790039,3319740000,2087.790039,2086.01257325 +2016-04-26,2089.840088,2096.870117,2085.800049,2091.699951,3557190000,2091.699951,2091.05255125 +2016-04-27,2092.330078,2099.889893,2082.310059,2095.149902,4100110000,2095.149902,2092.419983 +2016-04-28,2090.929932,2099.300049,2071.620117,2075.810059,4309840000,2075.810059,2084.41503925 +2016-04-29,2071.820068,2073.850098,2052.280029,2065.300049,4704720000,2065.300049,2065.812561 +2016-05-02,2067.169922,2083.419922,2066.110107,2081.429932,3841110000,2081.429932,2074.53247075 +2016-05-03,2077.179932,2077.179932,2054.889893,2063.370117,4173390000,2063.370117,2068.1549685 +2016-05-04,2060.300049,2060.300049,2045.550049,2051.120117,4058560000,2051.120117,2054.317566 +2016-05-05,2052.949951,2060.22998,2045.77002,2050.629883,4008530000,2050.629883,2052.3949585 +2016-05-06,2047.77002,2057.719971,2039.449951,2057.139893,3796350000,2057.139893,2050.51995875 +2016-05-09,2057.550049,2064.149902,2054.310059,2058.689941,3788620000,2058.689941,2058.67498775 +2016-05-10,2062.629883,2084.870117,2062.629883,2084.389893,3600200000,2084.389893,2073.629944 +2016-05-11,2083.290039,2083.290039,2064.459961,2064.459961,3821980000,2064.459961,2073.875 +2016-05-12,2067.169922,2073.98999,2053.129883,2064.110107,3782390000,2064.110107,2064.5999755 +2016-05-13,2062.5,2066.790039,2043.130005,2046.609985,3579880000,2046.609985,2054.75750725 +2016-05-16,2046.530029,2071.879883,2046.530029,2066.659912,3501360000,2066.659912,2057.89996325 +2016-05-17,2065.040039,2065.689941,2040.819946,2047.209961,4108960000,2047.209961,2054.68997175 +2016-05-18,2044.380005,2060.610107,2034.48999,2047.630005,4101320000,2047.630005,2046.77752675 +2016-05-19,2044.209961,2044.209961,2025.910034,2040.040039,3846770000,2040.040039,2038.59249875 +2016-05-20,2041.880005,2058.350098,2041.880005,2052.320068,3507650000,2052.320068,2048.607544 +2016-05-23,2052.22998,2055.580078,2047.26001,2048.040039,3055480000,2048.040039,2050.77752675 +2016-05-24,2052.649902,2079.669922,2052.649902,2076.060059,3627340000,2076.060059,2065.25744625 +2016-05-25,2078.929932,2094.72998,2078.929932,2090.540039,3859160000,2090.540039,2085.78247075 +2016-05-26,2091.439941,2094.300049,2087.080078,2090.100098,3230990000,2090.100098,2090.7300415 +2016-05-27,2090.060059,2099.060059,2090.060059,2099.060059,3079150000,2099.060059,2094.560059 +2016-05-31,2100.129883,2103.47998,2088.659912,2096.949951,4514410000,2096.949951,2097.3049315 +2016-06-01,2093.939941,2100.969971,2085.100098,2099.330078,3525170000,2099.330078,2094.835022 +2016-06-02,2097.709961,2105.26001,2088.590088,2105.26001,3632720000,2105.26001,2099.20501725 +2016-06-03,2104.070068,2104.070068,2085.360107,2099.129883,3627780000,2099.129883,2098.1575315 +2016-06-06,2100.830078,2113.360107,2100.830078,2109.409912,3442020000,2109.409912,2106.10754375 +2016-06-07,2110.179932,2119.219971,2110.179932,2112.129883,3534730000,2112.129883,2112.9274295 +2016-06-08,2112.709961,2120.550049,2112.709961,2119.120117,3562060000,2119.120117,2116.272522 +2016-06-09,2115.649902,2117.639893,2107.72998,2115.47998,3290320000,2115.47998,2114.12493875 +2016-06-10,2109.570068,2109.570068,2089.959961,2096.070068,3515010000,2096.070068,2101.29254125 +2016-06-13,2091.75,2098.120117,2078.459961,2079.060059,3392030000,2079.060059,2086.84753425 +2016-06-14,2076.649902,2081.300049,2064.100098,2075.320068,3759770000,2075.320068,2074.34252925 +2016-06-15,2077.600098,2085.649902,2069.800049,2071.5,3544720000,2071.5,2076.13751225 +2016-06-16,2066.360107,2079.620117,2050.370117,2077.98999,3628280000,2077.98999,2068.58508275 +2016-06-17,2078.199951,2078.199951,2062.840088,2071.219971,4952630000,2071.219971,2072.61499025 +2016-06-20,2075.580078,2100.659912,2075.580078,2083.25,3467440000,2083.25,2083.767517 +2016-06-21,2085.189941,2093.659912,2083.02002,2088.899902,3232880000,2088.899902,2087.69244375 +2016-06-22,2089.75,2099.709961,2084.360107,2085.449951,3168160000,2085.449951,2089.81750475 +2016-06-23,2092.800049,2113.320068,2092.800049,2113.320068,3297940000,2113.320068,2103.0600585 +2016-06-24,2103.810059,2103.810059,2032.569946,2037.410034,7597449600,2037.410034,2069.4000245 +2016-06-27,2031.449951,2031.449951,1991.680054,2000.540039,5431220000,2000.540039,2013.77999875 +2016-06-28,2006.670044,2036.089966,2006.670044,2036.089966,4385810000,2036.089966,2021.380005 +2016-06-29,2042.689941,2073.129883,2042.689941,2070.77002,4241740000,2070.77002,2057.31994625 +2016-06-30,2073.169922,2098.939941,2070,2098.860107,4622820000,2098.860107,2085.2424925 +2016-07-01,2099.340088,2108.709961,2097.899902,2102.949951,3458890000,2102.949951,2102.2249755 +2016-07-05,2095.050049,2095.050049,2080.860107,2088.550049,3658380000,2088.550049,2089.8775635 +2016-07-06,2084.429932,2100.719971,2074.02002,2099.72998,3909380000,2099.72998,2089.72497575 +2016-07-07,2100.419922,2109.080078,2089.389893,2097.899902,3604550000,2097.899902,2099.19744875 +2016-07-08,2106.969971,2131.709961,2106.969971,2129.899902,3607500000,2129.899902,2118.88745125 +2016-07-11,2131.719971,2143.159912,2131.719971,2137.159912,3253340000,2137.159912,2135.9399415 +2016-07-12,2139.5,2155.399902,2139.5,2152.139893,4097820000,2152.139893,2146.63494875 +2016-07-13,2153.810059,2156.449951,2146.209961,2152.429932,3502320000,2152.429932,2152.22497575 +2016-07-14,2157.879883,2168.98999,2157.879883,2163.75,3465610000,2163.75,2162.124939 +2016-07-15,2165.129883,2169.050049,2155.790039,2161.73999,3122600000,2161.73999,2162.92749025 +2016-07-18,2162.040039,2168.350098,2159.629883,2166.889893,3009310000,2166.889893,2164.22747825 +2016-07-19,2163.790039,2164.629883,2159.01001,2163.780029,2968340000,2163.780029,2162.80249025 +2016-07-20,2166.100098,2175.629883,2164.889893,2173.02002,3211860000,2173.02002,2169.9099735 +2016-07-21,2172.909912,2174.560059,2159.75,2165.169922,3438900000,2165.169922,2168.09747325 +2016-07-22,2166.469971,2175.110107,2163.23999,2175.030029,3023280000,2175.030029,2169.96252425 +2016-07-25,2173.709961,2173.709961,2161.949951,2168.47998,3057240000,2168.47998,2169.46246325 +2016-07-26,2168.969971,2173.540039,2160.179932,2169.179932,3442350000,2169.179932,2167.9674685 +2016-07-27,2169.810059,2174.97998,2159.070068,2166.580078,3995500000,2166.580078,2167.61004625 +2016-07-28,2166.050049,2172.850098,2159.73999,2170.060059,3664240000,2170.060059,2167.175049 +2016-07-29,2168.830078,2177.090088,2163.48999,2173.600098,4038840000,2173.600098,2170.7525635 +2016-08-01,2173.149902,2178.290039,2166.209961,2170.840088,3505990000,2170.840088,2172.1224975 +2016-08-02,2169.939941,2170.199951,2147.580078,2157.030029,3848750000,2157.030029,2161.18749975 +2016-08-03,2156.810059,2163.790039,2152.560059,2163.790039,3786530000,2163.790039,2159.237549 +2016-08-04,2163.51001,2168.189941,2159.070068,2164.25,3709200000,2164.25,2163.75500475 +2016-08-05,2168.790039,2182.870117,2168.790039,2182.870117,3663070000,2182.870117,2175.830078 +2016-08-08,2183.76001,2185.439941,2177.850098,2180.889893,3327550000,2180.889893,2181.9849855 +2016-08-09,2182.23999,2187.659912,2178.610107,2181.73999,3334300000,2181.73999,2182.56249975 +2016-08-10,2182.810059,2183.409912,2172,2175.48999,3254950000,2175.48999,2178.42749025 +2016-08-11,2177.969971,2188.449951,2177.969971,2185.790039,3423160000,2185.790039,2182.544983 +2016-08-12,2183.73999,2186.280029,2179.419922,2184.050049,3000660000,2184.050049,2183.3724975 +2016-08-15,2186.080078,2193.810059,2186.080078,2190.149902,3078530000,2190.149902,2189.03002925 +2016-08-16,2186.23999,2186.23999,2178.139893,2178.149902,3196400000,2178.149902,2182.19244375 +2016-08-17,2177.840088,2183.080078,2168.5,2182.219971,3388910000,2182.219971,2177.91003425 +2016-08-18,2181.899902,2187.030029,2180.459961,2187.02002,3300570000,2187.02002,2184.102478 +2016-08-19,2184.23999,2185,2175.129883,2183.870117,3084800000,2183.870117,2182.0599975 +2016-08-22,2181.580078,2185.149902,2175.959961,2182.639893,2777550000,2182.639893,2181.3324585 +2016-08-23,2187.810059,2193.419922,2186.800049,2186.899902,3041490000,2186.899902,2188.732483 +2016-08-24,2185.090088,2186.659912,2171.25,2175.439941,3148280000,2175.439941,2179.60998525 +2016-08-25,2173.290039,2179,2169.73999,2172.469971,2969310000,2172.469971,2173.625 +2016-08-26,2175.100098,2187.939941,2160.389893,2169.040039,3342340000,2169.040039,2173.11749275 +2016-08-29,2170.189941,2183.47998,2170.189941,2180.379883,2654780000,2180.379883,2176.05993625 +2016-08-30,2179.449951,2182.27002,2170.409912,2176.120117,3006800000,2176.120117,2177.0625 +2016-08-31,2173.560059,2173.790039,2161.350098,2170.949951,3766390000,2170.949951,2169.91253675 +2016-09-01,2171.330078,2173.560059,2157.090088,2170.860107,3392120000,2170.860107,2168.210083 +2016-09-02,2177.48999,2184.870117,2173.590088,2179.97998,3091120000,2179.97998,2178.98254375 +2016-09-06,2181.610107,2186.570068,2175.100098,2186.47998,3447650000,2186.47998,2182.44006325 +2016-09-07,2185.169922,2187.870117,2179.070068,2186.159912,3319420000,2186.159912,2184.56750475 +2016-09-08,2182.76001,2184.939941,2177.48999,2181.300049,3727840000,2181.300049,2181.6224975 +2016-09-09,2169.080078,2169.080078,2127.810059,2127.810059,4233960000,2127.810059,2148.4450685 +2016-09-12,2120.860107,2163.300049,2119.120117,2159.040039,4010480000,2159.040039,2140.580078 +2016-09-13,2150.469971,2150.469971,2120.27002,2127.02002,4141670000,2127.02002,2137.0574955 +2016-09-14,2127.860107,2141.330078,2119.899902,2125.77002,3664100000,2125.77002,2128.71502675 +2016-09-15,2125.360107,2151.310059,2122.360107,2147.26001,3373720000,2147.26001,2136.57257075 +2016-09-16,2146.47998,2146.47998,2131.199951,2139.159912,5014360000,2139.159912,2140.82995575 +2016-09-19,2143.98999,2153.610107,2135.909912,2139.120117,3163000000,2139.120117,2143.1575315 +2016-09-20,2145.939941,2150.800049,2139.169922,2139.76001,3140730000,2139.76001,2143.9174805 +2016-09-21,2144.580078,2165.110107,2139.570068,2163.120117,3712090000,2163.120117,2153.0950925 +2016-09-22,2170.939941,2179.98999,2170.939941,2177.179932,3552830000,2177.179932,2174.762451 +2016-09-23,2173.290039,2173.75,2163.969971,2164.689941,3317190000,2164.689941,2168.92498775 +2016-09-26,2158.540039,2158.540039,2145.040039,2146.100098,3216170000,2146.100098,2152.05505375 +2016-09-27,2146.040039,2161.129883,2141.550049,2159.929932,3437770000,2159.929932,2152.16247575 +2016-09-28,2161.850098,2172.399902,2151.790039,2171.370117,3891460000,2171.370117,2164.352539 +2016-09-29,2168.899902,2172.669922,2145.199951,2151.129883,4249220000,2151.129883,2159.4749145 +2016-09-30,2156.51001,2175.300049,2156.51001,2168.27002,4173340000,2168.27002,2164.14752225 +2016-10-03,2164.330078,2164.409912,2154.77002,2161.199951,3137550000,2161.199951,2161.17749025 +2016-10-04,2163.370117,2165.459961,2144.01001,2150.48999,3750890000,2150.48999,2155.8325195 +2016-10-05,2155.149902,2163.949951,2155.149902,2159.72998,3906550000,2159.72998,2158.49493375 +2016-10-06,2158.219971,2162.929932,2150.280029,2160.77002,3461550000,2160.77002,2158.049988 +2016-10-07,2164.189941,2165.860107,2144.850098,2153.73999,3619890000,2153.73999,2157.160034 +2016-10-10,2160.389893,2169.600098,2160.389893,2163.659912,2916550000,2163.659912,2163.509949 +2016-10-11,2161.350098,2161.560059,2128.840088,2136.72998,3438270000,2136.72998,2147.12005625 +2016-10-12,2137.669922,2145.360107,2132.77002,2139.179932,2977100000,2139.179932,2138.74499525 +2016-10-13,2130.26001,2138.189941,2114.719971,2132.550049,3580450000,2132.550049,2128.92999275 +2016-10-14,2139.679932,2149.189941,2132.97998,2132.97998,3228150000,2132.97998,2138.70745825 +2016-10-17,2132.949951,2135.610107,2124.429932,2126.5,2830390000,2126.5,2129.8724975 +2016-10-18,2138.310059,2144.379883,2135.48999,2139.600098,3170000000,2139.600098,2139.4450075 +2016-10-19,2140.810059,2148.439941,2138.149902,2144.290039,3362670000,2144.290039,2142.92248525 +2016-10-20,2142.51001,2147.179932,2133.439941,2141.340088,3337170000,2141.340088,2141.11749275 +2016-10-21,2139.429932,2142.629883,2130.090088,2141.159912,3448850000,2141.159912,2138.32745375 +2016-10-24,2148.5,2154.790039,2146.909912,2151.330078,3357320000,2151.330078,2150.38250725 +2016-10-25,2149.719971,2151.439941,2141.929932,2143.159912,3751340000,2143.159912,2146.562439 +2016-10-26,2136.969971,2145.72998,2131.590088,2139.429932,3775200000,2139.429932,2138.42999275 +2016-10-27,2144.060059,2147.129883,2132.52002,2133.040039,4204830000,2133.040039,2139.18750025 +2016-10-28,2132.22998,2140.719971,2119.360107,2126.409912,4019510000,2126.409912,2129.6799925 +2016-10-31,2129.780029,2133.25,2125.530029,2126.149902,3922400000,2126.149902,2128.67749 +2016-11-01,2128.679932,2131.449951,2097.850098,2111.719971,4532160000,2111.719971,2117.424988 +2016-11-02,2109.429932,2111.76001,2094,2097.939941,4248580000,2097.939941,2103.28247075 +2016-11-03,2098.800049,2102.560059,2085.22998,2088.659912,3886740000,2088.659912,2093.8125 +2016-11-04,2083.790039,2099.070068,2083.790039,2085.179932,3837860000,2085.179932,2087.9575195 +2016-11-07,2100.590088,2132,2100.590088,2131.52002,3736060000,2131.52002,2116.175049 +2016-11-08,2129.919922,2146.870117,2123.560059,2139.560059,3916930000,2139.560059,2134.97753925 +2016-11-09,2131.560059,2170.100098,2125.350098,2163.26001,6264150000,2163.26001,2147.56756625 +2016-11-10,2167.48999,2182.300049,2151.169922,2167.47998,6451640000,2167.47998,2167.10998525 +2016-11-11,2162.709961,2165.919922,2152.48999,2164.449951,4988050000,2164.449951,2161.392456 +2016-11-14,2165.639893,2171.360107,2156.080078,2164.199951,5367200000,2164.199951,2164.32000725 +2016-11-15,2168.290039,2180.840088,2166.379883,2180.389893,4543860000,2180.389893,2173.97497575 +2016-11-16,2177.530029,2179.219971,2172.199951,2176.939941,3830590000,2176.939941,2176.472473 +2016-11-17,2178.610107,2188.060059,2176.649902,2187.120117,3809160000,2187.120117,2182.61004625 +2016-11-18,2186.850098,2189.889893,2180.379883,2181.899902,3572400000,2181.899902,2184.754944 +2016-11-21,2186.429932,2198.699951,2186.429932,2198.179932,3607010000,2198.179932,2192.43493675 +2016-11-22,2201.560059,2204.800049,2194.51001,2202.939941,3957940000,2202.939941,2200.95251475 +2016-11-23,2198.550049,2204.719971,2194.51001,2204.719971,3418640000,2204.719971,2200.62500025 +2016-11-25,2206.27002,2213.350098,2206.27002,2213.350098,1584600000,2213.350098,2209.810059 +2016-11-28,2210.209961,2211.139893,2200.360107,2201.719971,3505650000,2201.719971,2205.857483 +2016-11-29,2200.76001,2210.459961,2198.149902,2204.659912,3706560000,2204.659912,2203.50744625 +2016-11-30,2204.969971,2214.100098,2198.810059,2198.810059,5533980000,2198.810059,2204.17254675 +2016-12-01,2200.169922,2202.600098,2187.439941,2191.080078,5063740000,2191.080078,2195.32250975 +2016-12-02,2191.120117,2197.949951,2188.370117,2191.949951,3779500000,2191.949951,2192.347534 +2016-12-05,2200.649902,2209.419922,2199.969971,2204.709961,3895230000,2204.709961,2203.687439 +2016-12-06,2207.26001,2212.780029,2202.209961,2212.22998,3855320000,2212.22998,2208.619995 +2016-12-07,2210.719971,2241.629883,2208.929932,2241.350098,4501820000,2241.350098,2225.657471 +2016-12-08,2241.129883,2251.689941,2237.570068,2246.189941,4200580000,2246.189941,2244.14495825 +2016-12-09,2249.72998,2259.800049,2249.22998,2259.530029,3884480000,2259.530029,2254.5725095 +2016-12-12,2258.830078,2264.030029,2252.370117,2256.959961,4034510000,2256.959961,2258.04754625 +2016-12-13,2263.320068,2277.530029,2263.320068,2271.719971,3857590000,2271.719971,2268.972534 +2016-12-14,2268.350098,2276.199951,2248.439941,2253.280029,4406970000,2253.280029,2261.56750475 +2016-12-15,2253.77002,2272.120117,2253.77002,2262.030029,4168200000,2262.030029,2260.4225465 +2016-12-16,2266.810059,2268.050049,2254.23999,2258.070068,5920340000,2258.070068,2261.7925415 +2016-12-19,2259.23999,2267.469971,2258.209961,2262.530029,3248370000,2262.530029,2261.86248775 +2016-12-20,2266.5,2272.560059,2266.139893,2270.76001,3298780000,2270.76001,2268.9899905 +2016-12-21,2270.540039,2271.22998,2265.149902,2265.179932,2852230000,2265.179932,2268.02496325 +2016-12-22,2262.929932,2263.179932,2256.080078,2260.959961,2876320000,2260.959961,2260.78747575 +2016-12-23,2260.25,2263.790039,2258.840088,2263.790039,2020550000,2263.790039,2261.6675415 +2016-12-27,2266.22998,2273.820068,2266.149902,2268.879883,1987080000,2268.879883,2268.76995825 +2016-12-28,2270.22998,2271.310059,2249.110107,2249.919922,2392360000,2249.919922,2260.142517 +2016-12-29,2249.5,2254.51001,2244.560059,2249.26001,2336370000,2249.26001,2249.45751975 +2016-12-30,2251.610107,2253.580078,2233.620117,2238.830078,2670900000,2238.830078,2244.410095 +2017-01-03,2251.570068,2263.879883,2245.129883,2257.830078,3770530000,2257.830078,2254.602478 +2017-01-04,2261.600098,2272.820068,2261.600098,2270.75,3764890000,2270.75,2266.692566 +2017-01-05,2268.179932,2271.5,2260.449951,2269,3761820000,2269,2267.28247075 +2017-01-06,2271.139893,2282.100098,2264.060059,2276.97998,3339890000,2276.97998,2273.5700075 +2017-01-09,2273.590088,2275.48999,2268.899902,2268.899902,3217610000,2268.899902,2271.7199705 +2017-01-10,2269.719971,2279.27002,2265.27002,2268.899902,3638790000,2268.899902,2270.78997825 +2017-01-11,2268.600098,2275.320068,2260.830078,2275.320068,3620410000,2275.320068,2270.017578 +2017-01-12,2271.139893,2271.780029,2254.25,2270.439941,3462130000,2270.439941,2266.90246575 +2017-01-13,2272.73999,2278.679932,2271.51001,2274.639893,3081270000,2274.639893,2274.39245625 +2017-01-17,2269.139893,2272.080078,2262.810059,2267.889893,3584990000,2267.889893,2267.97998075 +2017-01-18,2269.139893,2272.01001,2263.350098,2271.889893,3315250000,2271.889893,2269.0974735 +2017-01-19,2271.899902,2274.330078,2258.409912,2263.689941,3165970000,2263.689941,2267.08245825 +2017-01-20,2269.959961,2276.959961,2265.01001,2271.310059,3524970000,2271.310059,2270.80999775 +2017-01-23,2267.780029,2271.780029,2257.02002,2265.199951,3152710000,2265.199951,2265.44500725 +2017-01-24,2267.879883,2284.629883,2266.679932,2280.070068,3810960000,2280.070068,2274.8149415 +2017-01-25,2288.879883,2299.550049,2288.879883,2298.370117,3846020000,2298.370117,2293.919983 +2017-01-26,2298.629883,2300.98999,2294.080078,2296.679932,3610360000,2296.679932,2297.59497075 +2017-01-27,2299.02002,2299.02002,2291.620117,2294.689941,3135890000,2294.689941,2296.0875245 +2017-01-30,2286.01001,2286.01001,2268.040039,2280.899902,3591270000,2280.899902,2280.23999025 +2017-01-31,2274.02002,2279.090088,2267.209961,2278.870117,4087450000,2278.870117,2274.7975465 +2017-02-01,2285.590088,2289.139893,2272.439941,2279.550049,3916610000,2279.550049,2281.67999275 +2017-02-02,2276.689941,2283.969971,2271.649902,2280.850098,3807710000,2280.850098,2278.289978 +2017-02-03,2288.540039,2298.310059,2287.879883,2297.419922,3597970000,2297.419922,2293.03747575 +2017-02-06,2294.280029,2296.179932,2288.570068,2292.560059,3109050000,2292.560059,2292.897522 +2017-02-07,2295.870117,2299.399902,2290.159912,2293.080078,3448690000,2293.080078,2294.62750225 +2017-02-08,2289.550049,2295.909912,2285.379883,2294.669922,3609740000,2294.669922,2291.3774415 +2017-02-09,2296.699951,2311.080078,2296.610107,2307.870117,3677940000,2307.870117,2303.06506325 +2017-02-10,2312.27002,2319.22998,2311.100098,2316.100098,3475020000,2316.100098,2314.675049 +2017-02-13,2321.719971,2331.580078,2321.419922,2328.25,3349730000,2328.25,2325.74249275 +2017-02-14,2326.120117,2337.580078,2322.169922,2337.580078,3520910000,2337.580078,2330.86254875 +2017-02-15,2335.580078,2351.300049,2334.810059,2349.25,3775590000,2349.25,2342.7350465 +2017-02-16,2349.639893,2351.310059,2338.870117,2347.219971,3672370000,2347.219971,2346.76001 +2017-02-17,2343.01001,2351.159912,2339.580078,2351.159912,3513060000,2351.159912,2346.227478 +2017-02-21,2354.909912,2366.709961,2354.909912,2365.379883,3579780000,2365.379883,2360.477417 +2017-02-22,2361.110107,2365.129883,2358.340088,2362.820068,3468670000,2362.820068,2361.8500365 +2017-02-23,2367.5,2368.26001,2355.090088,2363.810059,4015260000,2363.810059,2363.66503925 +2017-02-24,2355.72998,2367.340088,2352.870117,2367.340088,3831570000,2367.340088,2360.82006825 +2017-02-27,2365.22998,2371.540039,2361.870117,2369.72998,3582610000,2369.72998,2367.092529 +2017-02-28,2366.080078,2367.790039,2358.959961,2363.639893,4210140000,2363.639893,2364.11749275 +2017-03-01,2380.129883,2400.97998,2380.129883,2395.959961,4345180000,2395.959961,2389.29992675 +2017-03-02,2394.75,2394.75,2380.169922,2381.919922,3821320000,2381.919922,2387.897461 +2017-03-03,2380.919922,2383.889893,2375.389893,2383.120117,3555260000,2383.120117,2380.82995625 +2017-03-06,2375.22998,2378.800049,2367.97998,2375.310059,3232700000,2375.310059,2374.330017 +2017-03-07,2370.73999,2375.120117,2365.51001,2368.389893,3518390000,2368.389893,2369.9400025 +2017-03-08,2369.810059,2373.090088,2361.01001,2362.97998,3812100000,2362.97998,2366.72253425 +2017-03-09,2363.48999,2369.080078,2354.540039,2364.870117,3716340000,2364.870117,2362.995056 +2017-03-10,2372.52002,2376.860107,2363.040039,2372.600098,3432950000,2372.600098,2371.255066 +2017-03-13,2371.560059,2374.419922,2368.52002,2373.469971,3133900000,2373.469971,2371.992493 +2017-03-14,2368.550049,2368.550049,2358.179932,2365.449951,3172630000,2365.449951,2365.18249525 +2017-03-15,2370.340088,2390.01001,2368.939941,2385.26001,3906840000,2385.26001,2378.63751225 +2017-03-16,2387.709961,2388.100098,2377.179932,2381.379883,3365660000,2381.379883,2383.5924685 +2017-03-17,2383.709961,2385.709961,2377.639893,2378.25,5178040000,2378.25,2381.32745375 +2017-03-20,2378.23999,2379.550049,2369.659912,2373.469971,3054930000,2373.469971,2375.2299805 +2017-03-21,2379.320068,2381.929932,2341.899902,2344.02002,4265590000,2344.02002,2361.7924805 +2017-03-22,2343,2351.810059,2336.449951,2348.449951,3572730000,2348.449951,2344.92749025 +2017-03-23,2345.969971,2358.919922,2342.129883,2345.959961,3260600000,2345.959961,2348.24493425 +2017-03-24,2350.419922,2356.219971,2335.73999,2343.97998,2975130000,2343.97998,2346.58996575 +2017-03-27,2329.110107,2344.899902,2322.25,2341.590088,3240230000,2341.590088,2334.46252425 +2017-03-28,2339.790039,2363.780029,2337.629883,2358.570068,3367780000,2358.570068,2349.94250475 +2017-03-29,2356.540039,2363.360107,2352.939941,2361.129883,3106940000,2361.129883,2358.4924925 +2017-03-30,2361.310059,2370.419922,2358.580078,2368.060059,3158420000,2368.060059,2364.5925295 +2017-03-31,2364.820068,2370.350098,2362.600098,2362.719971,3354110000,2362.719971,2365.12255875 +2017-04-03,2362.340088,2365.870117,2344.72998,2358.840088,3416400000,2358.840088,2357.94506825 +2017-04-04,2354.76001,2360.530029,2350.719971,2360.159912,3206240000,2360.159912,2356.5424805 diff --git a/pyFTS/data/SP500.py b/pyFTS/data/SP500.py new file mode 100644 index 0000000..21eb89c --- /dev/null +++ b/pyFTS/data/SP500.py @@ -0,0 +1,11 @@ +import pandas as pd +import numpy as np +import os +import pkg_resources + + +def get_data(): + filename = pkg_resources.resource_filename('pyFTS', 'data/SP500.csv') + dat = pd.read_csv(filename, sep=",") + dat = np.array(dat["Avg"]) + return dat diff --git a/pyFTS/data/TAIEX.csv b/pyFTS/data/TAIEX.csv new file mode 100644 index 0000000..1b5bd1d --- /dev/null +++ b/pyFTS/data/TAIEX.csv @@ -0,0 +1,5261 @@ +Date,Openly,Highest,Lowermost,Close,Volume,avg +1995-01-05,7129.94,7144.7,7040.72,7051.49,,7092.71 +1995-01-06,7086.88,7086.88,6884.61,6919.31,,6985.745 +1995-01-07,6948.27,6948.27,6855.55,6915.4,,6901.91 +1995-01-09,6948.73,6959.74,6869.08,6869.08,,6914.41 +1995-01-10,6817.85,6838.95,6706.67,6756.88,,6772.81 +1995-01-11,6736.11,6791.05,6720.07,6777.24,,6755.56 +1995-01-12,6749.62,6749.62,6571.93,6609.5,,6660.775 +1995-01-13,6673.26,6685.93,6582.05,6582.4,,6633.99 +1995-01-14,6565.52,6565.52,6450.79,6511.3,,6508.155 +1995-01-16,6556.98,6556.98,6473.06,6536.65,,6515.02 +1995-01-17,6564.25,6574.77,6487.73,6515.79,,6531.25 +1995-01-18,6558.74,6638.41,6546.99,6623.52,,6592.7 +1995-01-19,6635.62,6672.63,6598.02,6598.02,,6635.325 +1995-01-20,6572.85,6572.85,6370.49,6372.01,,6471.67 +1995-01-21,6344.29,6432.2,6278.54,6431.99,,6355.37 +1995-01-23,6446.9,6451.42,6290.96,6295.04,,6371.19 +1995-01-24,6180.25,6242.48,6167.79,6167.79,,6205.135 +1995-01-25,6277.07,6329.91,6260.41,6299.62,,6295.16 +1995-01-26,6293.33,6348.07,6270.68,6307.85,,6309.375 +1995-02-04,6444.53,6455.3,6328.38,6328.38,,6391.84 +1995-02-06,6298.01,6417.28,6298.01,6417.28,,6357.645 +1995-02-07,6474.84,6554.32,6474.84,6531.82,,6514.58 +1995-02-08,6538.92,6549.19,6491.04,6526.74,,6520.115 +1995-02-09,6578.69,6601.47,6530,6543.42,,6565.735 +1995-02-10,6574.78,6574.78,6519.57,6554.78,,6547.175 +1995-02-11,6592.13,6598.84,6548.97,6565.24,,6573.905 +1995-02-13,6578.07,6578.07,6498.21,6498.21,,6538.14 +1995-02-14,6505.53,6525.82,6478.31,6504.59,,6502.065 +1995-02-15,6530.01,6581.77,6528.71,6576.25,,6555.24 +1995-02-16,6642.03,6668.63,6617.05,6646.55,,6642.84 +1995-02-17,6691.36,6691.36,6635.72,6646.25,,6663.54 +1995-02-18,6696.29,6696.29,6636.52,6650.29,,6666.405 +1995-02-20,6688.01,6689.18,6604.76,6612.97,,6646.97 +1995-02-21,6625.32,6638.47,6594.15,6633.03,,6616.31 +1995-02-22,6652.82,6652.82,6595.86,6603.88,,6624.34 +1995-02-23,6583.49,6614.61,6547.96,6552.95,,6581.285 +1995-02-24,6598.34,6640.57,6582.79,6596.07,,6611.68 +1995-02-25,6615.64,6625.51,6585.04,6591.36,,6605.275 +1995-02-27,6404.55,6449.46,6284.75,6388.57,,6367.105 +1995-02-28,6436.46,6509.33,6408.83,6509.33,,6459.08 +1995-03-01,6436.26,6446.95,6329.52,6337.83,,6388.235 +1995-03-02,6436.47,6474.76,6419,6450.39,,6446.88 +1995-03-03,6478.98,6516.83,6478.98,6516.83,,6497.905 +1995-03-04,6528.32,6530.74,6497.24,6530.74,,6513.99 +1995-03-06,6529.34,6540.13,6470.9,6474.94,,6505.515 +1995-03-07,6479.35,6496.21,6437.46,6480.76,,6466.835 +1995-03-08,6478.59,6511.29,6421.26,6426.07,,6466.275 +1995-03-09,6432.3,6466.9,6382.24,6388.36,,6424.57 +1995-03-10,6435.94,6460,6428.81,6453.52,,6444.405 +1995-03-11,6495.5,6509.89,6476.92,6480.98,,6493.405 +1995-03-13,6520.41,6525.89,6496.41,6503.18,,6511.15 +1995-03-14,6501.05,6501.05,6455.18,6480.31,,6478.115 +1995-03-15,6524.07,6557.33,6519.01,6555.19,,6538.17 +1995-03-16,6596.75,6604.44,6556.35,6564.66,,6580.395 +1995-03-17,6614.79,6618.4,6582.59,6594.26,,6600.495 +1995-03-18,6625.43,6625.43,6574.45,6587.96,,6599.94 +1995-03-20,6585.25,6585.25,6540.76,6541.58,,6563.005 +1995-03-21,6585.79,6587.4,6520.08,6524.87,,6553.74 +1995-03-22,6438.85,6479.01,6355.71,6479.01,,6417.36 +1995-03-23,6496.31,6496.31,6436.86,6441.85,,6466.585 +1995-03-24,6434.02,6471.63,6428.6,6433.44,,6450.115 +1995-03-25,6461.75,6465.73,6394.89,6401.39,,6430.31 +1995-03-27,6404.8,6470.28,6366.75,6470.28,,6418.515 +1995-03-28,6506.75,6506.75,6462.33,6464.76,,6484.54 +1995-03-30,6482.44,6514.46,6460.95,6514.46,,6487.705 +1995-03-31,6534.64,6557.97,6520.07,6524,,6539.02 +1995-04-01,6537.18,6573.54,6503.97,6573.54,,6538.755 +1995-04-06,6599.29,6599.29,6571.01,6575.71,,6585.15 +1995-04-07,6593.69,6593.69,6515.16,6518.83,,6554.425 +1995-04-08,6548.57,6552.49,6500.35,6552.49,,6526.42 +1995-04-10,6561.93,6583.28,6525.15,6528.98,,6554.215 +1995-04-11,6535.1,6541.02,6490.05,6497.06,,6515.535 +1995-04-12,6532.52,6532.52,6453.94,6462.34,,6493.23 +1995-04-13,6476.57,6476.57,6409.51,6417.58,,6443.04 +1995-04-14,6427.9,6444.63,6356.55,6356.55,,6400.59 +1995-04-15,6351.87,6394.69,6244.51,6247.75,,6319.6 +1995-04-17,6218.43,6239.74,6086.7,6112.07,,6163.22 +1995-04-18,6163.18,6163.18,6050.81,6106.56,,6106.995 +1995-04-19,6141.59,6141.59,6095.02,6109.6,,6118.305 +1995-04-20,6132.43,6167.56,6125.73,6136.54,,6146.645 +1995-04-21,6158.92,6158.92,5932.58,5943.21,,6045.75 +1995-04-22,5981.13,5999.06,5913.18,5987.93,,5956.12 +1995-04-24,5992.32,6006.51,5945.93,5963.86,,5976.22 +1995-04-25,5936.46,5936.46,5776.68,5803.14,,5856.57 +1995-04-26,5858.57,5864.01,5667.55,5735.23,,5765.78 +1995-04-27,5769.76,5898.53,5727.79,5898.53,,5813.16 +1995-04-28,5820.07,5854.92,5786.91,5825.99,,5820.915 +1995-04-29,5853.81,5861.11,5803.78,5803.78,,5832.445 +1995-05-01,5821.33,5821.33,5763.44,5789.98,,5792.385 +1995-05-02,5738.25,5771.81,5661.59,5771.81,,5716.7 +1995-05-03,5799.47,5843.89,5777.49,5779.68,,5810.69 +1995-05-04,5797.79,5797.79,5699.14,5699.14,,5748.465 +1995-05-05,5645.88,5670.53,5571.95,5574.99,,5621.24 +1995-05-06,5537.65,5642.16,5537.65,5642.16,,5589.905 +1995-05-08,5630.11,5674.53,5615.46,5674.53,,5644.995 +1995-05-09,5674.36,5789.45,5674.36,5775.15,,5731.905 +1995-05-10,5768.45,5794.69,5742.31,5765.42,,5768.5 +1995-05-11,5785.41,5820.52,5768.22,5776.18,,5794.37 +1995-05-12,5758.24,5768.65,5715.87,5740.02,,5742.26 +1995-05-13,5789.33,5848.09,5788.6,5844.29,,5818.345 +1995-05-15,5844.86,5852.83,5824.54,5828.21,,5838.685 +1995-05-16,5816.74,5823.83,5773.01,5799.88,,5798.42 +1995-05-17,5823.84,5838.16,5768.01,5771.46,,5803.085 +1995-05-18,5746.9,5760.56,5728.23,5758.53,,5744.395 +1995-05-19,5778.99,5786.98,5738.92,5757.65,,5762.95 +1995-05-20,5791.64,5797.06,5729.63,5730.94,,5763.345 +1995-05-22,5722.62,5728.24,5690.63,5705.5,,5709.435 +1995-05-23,5742.49,5742.49,5701.7,5705.03,,5722.095 +1995-05-24,5683.19,5683.19,5626.96,5645.71,,5655.075 +1995-05-25,5623.2,5688.85,5616.31,5618.99,,5652.58 +1995-05-26,5561,5597.93,5512.99,5561.15,,5555.46 +1995-05-27,5598.13,5598.13,5523.05,5524.07,,5560.59 +1995-05-29,5493.94,5597.44,5417.47,5597.44,,5507.455 +1995-05-30,5590.53,5676.07,5590.53,5647.07,,5633.3 +1995-05-31,5662.26,5707.22,5652.46,5674.55,,5679.84 +1995-06-01,5703.81,5727.65,5692.91,5714.33,,5710.28 +1995-06-05,5745.83,5745.83,5670.2,5671.18,,5708.015 +1995-06-06,5664.13,5680.42,5629.24,5678.31,,5654.83 +1995-06-07,5726.97,5743.5,5680.18,5681.58,,5711.84 +1995-06-08,5677.45,5694.37,5638.03,5641.02,,5666.2 +1995-06-09,5646.58,5646.58,5603.74,5609.79,,5625.16 +1995-06-10,5602.79,5641.19,5587.44,5641.19,,5614.315 +1995-06-12,5664.15,5664.15,5613.79,5620.94,,5638.97 +1995-06-13,5622.72,5623.36,5507.38,5513.7,,5565.37 +1995-06-14,5478.3,5482.5,5400.11,5413.74,,5441.305 +1995-06-15,5459.07,5459.07,5318.79,5360.09,,5388.93 +1995-06-16,5401.09,5443.43,5350.48,5443.43,,5396.955 +1995-06-17,5344.3,5377.05,5328.37,5341.2,,5352.71 +1995-06-19,5329.85,5329.85,5249.88,5249.88,,5289.865 +1995-06-20,5293.18,5332.71,5247.13,5317.04,,5289.92 +1995-06-21,5320.02,5320.02,5236.57,5238.79,,5278.295 +1995-06-22,5249.21,5361.6,5199.86,5361.21,,5280.73 +1995-06-23,5397.96,5527.2,5392.57,5490.79,,5459.885 +1995-06-24,5545.34,5629.44,5528.75,5629.44,,5579.095 +1995-06-26,5681.53,5690.74,5616.48,5646.83,,5653.61 +1995-06-27,5609.06,5660.01,5579.3,5593.01,,5619.655 +1995-06-28,5580.2,5611.36,5494.98,5495.88,,5553.17 +1995-06-29,5533.47,5566.81,5436.72,5444.63,,5501.765 +1995-06-30,5479.22,5479.22,5410.96,5444.97,,5445.09 +1995-07-03,5402.04,5417.21,5309.41,5312.94,,5363.31 +1995-07-04,5365.38,5369.05,5294.18,5320.25,,5331.615 +1995-07-05,5392.23,5482.32,5366.65,5482.32,,5424.485 +1995-07-06,5490.64,5549.21,5477.68,5478.18,,5513.445 +1995-07-07,5537.89,5618.2,5529.42,5598.74,,5573.81 +1995-07-08,5668.68,5668.68,5580,5591.77,,5624.34 +1995-07-10,5626.17,5626.17,5557.31,5569.83,,5591.74 +1995-07-11,5586.68,5594.87,5543.07,5594.87,,5568.97 +1995-07-12,5652.87,5670.5,5621.41,5624.69,,5645.955 +1995-07-13,5612.77,5612.77,5578.92,5593,,5595.845 +1995-07-14,5609.93,5624.4,5549.41,5549.7,,5586.905 +1995-07-15,5486.03,5525.4,5477.02,5505.98,,5501.21 +1995-07-17,5512.48,5514.26,5421.57,5429.4,,5467.915 +1995-07-18,5385.36,5416.94,5337.53,5416.94,,5377.235 +1995-07-19,5249.52,5304.3,5162.08,5187.79,,5233.19 +1995-07-20,5179.68,5185.91,5046.43,5047.72,,5116.17 +1995-07-21,5073.4,5149.68,5055.23,5058.7,,5102.455 +1995-07-22,5095.94,5116.91,4950.14,5116.91,,5033.525 +1995-07-24,5066.53,5134.4,5066.29,5134.4,,5100.345 +1995-07-25,5152.94,5152.94,4994.7,4994.7,,5073.82 +1995-07-26,4926.16,5030.97,4926.16,5001.6,,4978.565 +1995-07-27,5218.75,5285.51,5181.26,5279.32,,5233.385 +1995-07-28,5256.27,5335.32,5256.27,5297.11,,5295.795 +1995-07-29,5264.37,5291.21,5218.03,5218.42,,5254.62 +1995-07-31,5159.19,5198.26,5153.02,5180.42,,5175.64 +1995-08-01,5188.25,5214.13,5147.68,5199.63,,5180.905 +1995-08-02,5228.59,5228.59,5041.97,5042.79,,5135.28 +1995-08-03,4936.9,5051.15,4936.9,5051.15,,4994.025 +1995-08-04,5112.15,5112.15,4954.98,5071.89,,5033.565 +1995-08-05,4802.24,4879.51,4802.24,4823.86,,4840.875 +1995-08-07,4800.6,4921.44,4761.7,4919.11,,4841.57 +1995-08-08,4911.26,4938.48,4881.85,4917.09,,4910.165 +1995-08-09,4828.33,4832.65,4715.85,4729.37,,4774.25 +1995-08-10,4769.26,4786.89,4730.32,4769.85,,4758.605 +1995-08-11,4628.8,4640.15,4544.49,4551.89,,4592.32 +1995-08-12,4720.8,4720.8,4648.37,4648.37,,4684.585 +1995-08-14,4585.97,4609.52,4499.95,4503.37,,4554.735 +1995-08-15,4559.37,4591.41,4474.32,4591.41,,4532.865 +1995-08-16,4613.73,4794.23,4605.43,4792.39,,4699.83 +1995-08-17,4814.22,4906.48,4796.11,4825.78,,4851.295 +1995-08-18,4774.09,4840.54,4774.09,4830.34,,4807.315 +1995-08-19,4787.27,4798.45,4741.77,4742.81,,4770.11 +1995-08-21,4731.56,4778.42,4731.03,4773.38,,4754.725 +1995-08-22,4774.32,4807.21,4736.11,4807.21,,4771.66 +1995-08-23,4831.16,4869.28,4750.19,4753.37,,4809.735 +1995-08-24,4757.33,4762.01,4630.98,4654.39,,4696.495 +1995-08-25,4636.57,4670.61,4584.18,4670.61,,4627.395 +1995-08-26,4722.23,4741.43,4648.95,4650.44,,4695.19 +1995-08-28,4669.18,4730.56,4640.19,4730.56,,4685.375 +1995-08-29,4748.98,4768.4,4721.08,4768.4,,4744.74 +1995-08-30,4783.86,4852.51,4772.45,4832.48,,4812.48 +1995-08-31,4834.78,4853.08,4809.54,4809.93,,4831.31 +1995-09-01,4846.83,4865.7,4785.29,4785.29,,4825.495 +1995-09-02,4801.44,4860.91,4772.67,4860.91,,4816.79 +1995-09-04,4892.34,4953.08,4874.64,4937.02,,4913.86 +1995-09-05,4993.79,5006.04,4944.95,4965.27,,4975.495 +1995-09-06,5020.65,5123.61,5008.45,5111.82,,5066.03 +1995-09-07,5137.08,5166.52,5102.69,5133.44,,5134.605 +1995-09-08,5150.59,5182.51,5114.29,5182.51,,5148.4 +1995-09-11,5192.38,5221.89,5063.82,5063.82,,5142.855 +1995-09-12,5040.19,5085.04,5017.96,5067.75,,5051.5 +1995-09-13,5040.57,5063.04,4986.49,4986.99,,5024.765 +1995-09-14,5023.86,5029.81,4955.51,4956.02,,4992.66 +1995-09-15,4939.03,4996.24,4916.62,4995.53,,4956.43 +1995-09-16,4991.85,5014.94,4960.38,4962.54,,4987.66 +1995-09-18,4976.56,5040.15,4964.11,5040.15,,5002.13 +1995-09-19,5071.91,5079.31,5037.19,5045.25,,5058.25 +1995-09-20,5023.72,5029.66,4986.33,4994.39,,5007.995 +1995-09-21,4975.88,5020.22,4975.88,4980.03,,4998.05 +1995-09-23,4987.49,5008.13,4981.65,4991.57,,4994.89 +1995-09-25,5122.97,5163.84,5114.23,5160.16,,5139.035 +1995-09-26,5170.84,5170.84,5092.83,5094.42,,5131.835 +1995-09-27,5139.76,5168.34,5075.83,5078.42,,5122.085 +1995-09-29,5109.33,5109.33,5011.69,5013.43,,5060.51 +1995-09-30,4988.37,5033.06,4986.72,5033.06,,5009.89 +1995-10-02,5027.51,5061.77,5012.73,5045.62,,5037.25 +1995-10-03,5061.09,5082.76,5031.02,5035.79,,5056.89 +1995-10-04,5061.24,5086.45,5036.19,5086.45,,5061.32 +1995-10-05,5116.62,5134.69,5098.3,5100.47,,5116.495 +1995-10-06,5160.31,5213.73,5154.17,5213.73,,5183.95 +1995-10-07,5251.72,5251.72,5196.58,5207.12,,5224.15 +1995-10-09,5244.49,5265.59,5212.24,5260.78,,5238.915 +1995-10-11,5200.12,5213.35,5152.85,5165.36,,5183.1 +1995-10-12,5115.91,5168.88,5107.93,5108.93,,5138.405 +1995-10-13,5135.48,5135.48,5068.71,5115.82,,5102.095 +1995-10-14,5058.63,5081.89,5010.65,5015.61,,5046.27 +1995-10-16,5072.31,5076.01,5036.04,5038.98,,5056.025 +1995-10-17,5070.25,5085.15,5028.96,5081,,5057.055 +1995-10-18,5076.96,5080.97,5033.07,5033.07,,5057.02 +1995-10-19,4992.12,4999.92,4935.67,4941.42,,4967.795 +1995-10-20,4967.21,4967.21,4930.33,4953.56,,4948.77 +1995-10-21,4947.76,4947.76,4894.43,4937.98,,4921.095 +1995-10-23,4953.11,4978.6,4953.11,4975.44,,4965.855 +1995-10-24,4994.43,5003.76,4968.2,4995.79,,4985.98 +1995-10-26,5031.24,5041.77,4983.66,4990.57,,5012.715 +1995-10-27,4941.29,4946.02,4896.12,4936.77,,4921.07 +1995-10-28,4937.76,4937.76,4885.85,4897.45,,4911.805 +1995-10-30,4846.19,4848.74,4813.05,4817.04,,4830.895 +1995-11-01,4801.71,4838.37,4797.58,4801.66,,4817.975 +1995-11-02,4826.67,4832.44,4785.73,4826.64,,4809.085 +1995-11-03,4810.61,4819.99,4735.73,4819.99,,4777.86 +1995-11-04,4801.54,4835.43,4800.31,4814.35,,4817.87 +1995-11-06,4809.27,4862.59,4804.92,4862.59,,4833.755 +1995-11-07,4912.39,4912.39,4821.87,4825.19,,4867.13 +1995-11-08,4825.87,4826.33,4773.7,4773.7,,4800.015 +1995-11-09,4749.21,4755.63,4715.15,4717.48,,4735.39 +1995-11-10,4734.51,4742.6,4688.61,4694.96,,4715.605 +1995-11-11,4714.45,4721.86,4677.08,4718.6,,4699.47 +1995-11-14,4649.83,4659.11,4612.18,4630.97,,4635.645 +1995-11-15,4630.84,4661.14,4590.68,4608.7,,4625.91 +1995-11-16,4617.34,4644.92,4583.17,4639.28,,4614.045 +1995-11-17,4644.28,4650.19,4566.08,4566.08,,4608.135 +1995-11-18,4556.27,4589.69,4530.96,4583.49,,4560.325 +1995-11-20,4593.57,4593.57,4556.75,4565.72,,4575.16 +1995-11-21,4573.11,4621.67,4555.54,4621.67,,4588.605 +1995-11-22,4600.16,4641.6,4600.16,4629.27,,4620.88 +1995-11-23,4623.08,4630.73,4551.91,4574.83,,4591.32 +1995-11-24,4552.94,4591.7,4552.94,4586.75,,4572.32 +1995-11-25,4601.55,4663.81,4601.55,4663.81,,4632.68 +1995-11-27,4701.97,4769.04,4689.49,4769.04,,4729.265 +1995-11-28,4754.24,4766.69,4710.27,4766.69,,4738.48 +1995-11-29,4768.65,4776.46,4699.65,4700.88,,4738.055 +1995-11-30,4717.32,4777.2,4688.41,4777.2,,4732.805 +1995-12-01,4813.87,4829.31,4788.6,4809.94,,4808.955 +1995-12-04,4866.41,4866.41,4745.89,4745.89,,4806.15 +1995-12-05,4755.49,4772.97,4737.02,4772.97,,4754.995 +1995-12-06,4754.81,4755.02,4719.57,4722.93,,4737.295 +1995-12-07,4718.22,4754.77,4716.7,4748.64,,4735.735 +1995-12-08,4716.24,4836.04,4716.24,4836.04,,4776.14 +1995-12-09,4874.93,4922.43,4870.23,4884.92,,4896.33 +1995-12-11,4910.27,4968,4904.59,4958.13,,4936.295 +1995-12-12,4986.13,4986.13,4942.08,4959.4,,4964.105 +1995-12-13,4991.98,5026.56,4987.35,5018.01,,5006.955 +1995-12-14,5035.33,5067.58,5019.69,5064.99,,5043.635 +1995-12-15,5080.75,5107.06,5025.72,5053.9,,5066.39 +1995-12-16,5077.84,5084.57,5017.01,5029.61,,5050.79 +1995-12-18,5076.92,5151.05,5072.19,5112.92,,5111.62 +1995-12-19,5048.85,5097.33,5048.85,5082.17,,5073.09 +1995-12-20,5150.2,5154.58,4950.34,4964.84,,5052.46 +1995-12-21,5026.76,5093.85,4988.8,5093.85,,5041.325 +1995-12-22,5135.82,5163.37,5091.94,5091.94,,5127.655 +1995-12-23,5101.32,5193.35,5070.59,5163.28,,5131.97 +1995-12-26,5130.86,5159.93,5102.59,5105.37,,5131.26 +1995-12-27,5126.41,5126.41,5066.33,5071.55,,5096.37 +1995-12-28,5101.05,5111.29,5085.91,5108.18,,5098.6 +1995-12-29,5153.47,5178.78,5142.29,5158.65,,5160.535 +1995-12-30,5192.71,5192.71,5151.25,5173.73,,5171.98 +1996-01-04,5200.73,5209.51,5144.95,5146.04,,5177.23 +1996-01-05,4801.08,4823.83,4798.18,4799.3,,4811.005 +1996-01-06,4866.54,4869.6,4734.55,4847.21,,4802.075 +1996-01-08,4889.58,4936.5,4874.65,4934.86,,4905.575 +1996-01-09,4931.38,4946.09,4900.75,4911.99,,4923.42 +1996-01-10,4868.55,4875.94,4842.06,4862.35,,4859 +1996-01-11,4828.75,5001.37,4828.75,4942.62,,4915.06 +1996-01-12,4992.7,5028.52,4952.76,4962.8,,4990.64 +1996-01-13,5036.14,5043.44,4998.91,5025.3,,5021.175 +1996-01-15,5054.89,5064.91,5024.81,5027.01,,5044.86 +1996-01-16,5013.93,5046.37,5007.76,5015.36,,5027.065 +1996-01-17,5044.19,5044.29,5011.6,5017.48,,5027.945 +1996-01-18,5021.64,5028.2,4987.98,5028.2,,5008.09 +1996-01-19,5061.69,5073.52,5012.35,5016.76,,5042.935 +1996-01-20,5028.94,5043.65,5011.4,5037.25,,5027.525 +1996-01-22,5058.28,5058.28,5016.93,5039,,5037.605 +1996-01-23,5042.11,5042.11,4991.35,5008.25,,5016.73 +1996-01-24,4989.77,5014.89,4976.5,5013.72,,4995.695 +1996-01-25,4955.17,4965.19,4937.81,4940.07,,4951.5 +1996-01-26,4965.12,4965.12,4933.85,4935.09,,4949.485 +1996-01-27,4932.86,4932.86,4859.69,4861.53,,4896.275 +1996-01-29,4841.16,4855.03,4681.36,4692.3,,4768.195 +1996-01-30,4733.98,4803.8,4721.89,4803.8,,4762.845 +1996-01-31,4810.69,4812.32,4760.6,4763.4,,4786.46 +1996-02-01,4746.93,4775.28,4711.11,4775.28,,4743.195 +1996-02-02,4800.33,4817.21,4785.26,4791.32,,4801.235 +1996-02-03,4810.13,4810.13,4783.36,4790.08,,4796.745 +1996-02-05,4779.34,4779.34,4695.86,4759.25,,4737.6 +1996-02-06,4737.99,4737.99,4690.22,4690.22,,4714.105 +1996-02-07,4704.02,4758.83,4672.67,4758.83,,4715.75 +1996-02-08,4746.15,4750.88,4731.11,4741.46,,4740.995 +1996-02-09,4753.06,4823.43,4752.05,4764.95,,4787.74 +1996-02-10,4780.39,4787.92,4741.91,4776.03,,4764.915 +1996-02-12,4816.92,4869.02,4814.37,4866.81,,4841.695 +1996-02-13,4871.95,4882.38,4855.15,4857.27,,4868.765 +1996-02-14,4855.1,4855.1,4833.91,4836.39,,4844.505 +1996-02-15,4828.13,4842.76,4805.63,4809.02,,4824.195 +1996-02-23,4861.73,4867.79,4830.21,4865,,4849 +1996-02-24,4874.65,4874.65,4837.31,4837.63,,4855.98 +1996-02-26,4812.43,4812.43,4772.55,4775.86,,4792.49 +1996-02-27,4811.74,4817.37,4742.41,4769.64,,4779.89 +1996-02-28,4769.93,4769.93,4729.26,4751.19,,4749.595 +1996-02-29,4779.78,4798.92,4778.91,4797.67,,4788.915 +1996-03-01,4821.25,4883.84,4814.74,4877.38,,4849.29 +1996-03-02,4869.49,4870.41,4842.21,4854.9,,4856.31 +1996-03-04,4857.51,4857.51,4825.87,4855.23,,4841.69 +1996-03-05,4824.58,4835.79,4783.81,4792.74,,4809.8 +1996-03-06,4683.29,4728.77,4675.36,4725.81,,4702.065 +1996-03-07,4752.7,4780.28,4743.24,4750.74,,4761.76 +1996-03-08,4798.63,4805.9,4768.7,4805.09,,4787.3 +1996-03-09,4771.33,4817.39,4768.45,4809.51,,4792.92 +1996-03-11,4744.04,4767.02,4710.54,4711.43,,4738.78 +1996-03-12,4709.56,4736.64,4690.49,4692.4,,4713.565 +1996-03-13,4694.82,4761.21,4694.82,4751.08,,4728.015 +1996-03-14,4771.78,4851.65,4771.78,4851.65,,4811.715 +1996-03-15,4894.31,4936.64,4859.79,4936.31,,4898.215 +1996-03-16,4894.05,4959.19,4894.05,4940.85,,4926.62 +1996-03-18,4962.85,4980.03,4935.08,4941.42,,4957.555 +1996-03-19,4972.01,4972.01,4943.21,4950.32,,4957.61 +1996-03-20,4984.28,5042.24,4984.28,5040.52,,5013.26 +1996-03-21,5075.24,5075.24,5040.14,5042.28,,5057.69 +1996-03-22,5078.09,5078.09,5045.87,5066.55,,5061.98 +1996-03-25,5136.01,5136.01,5056.45,5067.51,,5096.23 +1996-03-26,5028.62,5096.63,5024.56,5092.92,,5060.595 +1996-03-27,5111.62,5126.5,5042.21,5043.11,,5084.355 +1996-03-28,5020.38,5039.76,5008.16,5032.35,,5023.96 +1996-04-01,5068.85,5127.49,5053.75,5127.49,,5090.62 +1996-04-02,5144.03,5175.75,5133.63,5175.75,,5154.69 +1996-04-05,5270.71,5380.44,5270.71,5377.19,,5325.575 +1996-04-06,5445.71,5581.13,5445.71,5581.13,,5513.42 +1996-04-08,5592.76,5659.52,5539.44,5599.8,,5599.48 +1996-04-09,5537.72,5654.83,5537.72,5589.72,,5596.275 +1996-04-10,5643.5,5770.2,5643.5,5768.03,,5706.85 +1996-04-11,5873.81,5906.07,5696.43,5712.5,,5801.25 +1996-04-12,5820.18,5945.06,5773.73,5945.06,,5859.395 +1996-04-13,6037.66,6138.75,5969.53,6070.63,,6054.14 +1996-04-15,6109.2,6191.16,6007.13,6122.46,,6099.145 +1996-04-16,6101.42,6101.42,5931.47,5938.22,,6016.445 +1996-04-17,5990.8,6109.17,5950.62,6087.98,,6029.895 +1996-04-18,6113.81,6113.81,5922.12,5942.8,,6017.965 +1996-04-19,5946.1,5984.99,5904.14,5945.67,,5944.565 +1996-04-20,5940.2,5989.12,5886.23,5927.52,,5937.675 +1996-04-22,5990.66,6058,5970.21,6052.85,,6014.105 +1996-04-23,6096.32,6154.23,5907.01,5907.01,,6030.62 +1996-04-24,6029.51,6029.51,5945.88,5986.81,,5987.695 +1996-04-25,5973.62,5989.24,5904.13,5970.15,,5946.685 +1996-04-26,6021.17,6093.74,6014.31,6051.21,,6054.025 +1996-04-27,6082.19,6115.92,6057.82,6115.92,,6086.87 +1996-04-29,6223.77,6237.37,6180.85,6182.7,,6209.11 +1996-04-30,6192.7,6192.7,6075.91,6134.28,,6134.305 +1996-05-01,6184.79,6184.79,6105.25,6114.14,,6145.02 +1996-05-02,6071.44,6081.71,5996.89,6081.71,,6039.3 +1996-05-03,6132.36,6191.71,6106.71,6131.45,,6149.21 +1996-05-04,6205.01,6205.01,6139.11,6141.84,,6172.06 +1996-05-06,6201.16,6201.16,6083.34,6086.37,,6142.25 +1996-05-07,6022.57,6061.16,6004.1,6025.19,,6032.63 +1996-05-08,6011.23,6054.08,5986.83,6019.87,,6020.455 +1996-05-09,6031.05,6038.89,5961.85,5965.02,,6000.37 +1996-05-10,6007.3,6035.21,5983.7,6035.21,,6009.455 +1996-05-11,6100.74,6145.77,6088.45,6145.77,,6117.11 +1996-05-13,6229.39,6229.39,6123.49,6127.19,,6176.44 +1996-05-14,6180.59,6180.59,6119.87,6155.83,,6150.23 +1996-05-15,6209.71,6209.71,6092.13,6095.41,,6150.92 +1996-05-16,6106.07,6135.36,6074.57,6096.93,,6104.965 +1996-05-17,6132.22,6132.22,6016.33,6022.72,,6074.275 +1996-05-18,6039.65,6056.86,5994.23,6021.18,,6025.545 +1996-05-20,6047.42,6047.42,5759.14,5774.89,,5903.28 +1996-05-21,5798.9,5811.76,5695.5,5729.48,,5753.63 +1996-05-22,5754.79,5758.98,5701.29,5732.99,,5730.135 +1996-05-23,5800.44,5815.75,5760.62,5790.76,,5788.185 +1996-05-24,5806.91,5934.81,5776.54,5934.81,,5855.675 +1996-05-25,5921.99,6006.61,5901.39,5909.41,,5954 +1996-05-27,5890.69,5915.82,5872.29,5898.45,,5894.055 +1996-05-28,5923.91,5925.16,5855.6,5859.54,,5890.38 +1996-05-29,5841.07,5878.87,5798.84,5876.43,,5838.855 +1996-05-30,5906.46,5907.46,5865.27,5892.92,,5886.365 +1996-05-31,5926.3,6005.53,5926.3,5966.82,,5965.915 +1996-06-01,5980.07,5986.95,5953.63,5983.39,,5970.29 +1996-06-03,6010.53,6033.78,5973.49,5973.49,,6003.635 +1996-06-04,5944.5,5944.5,5900.53,5921.92,,5922.515 +1996-06-05,5928.65,5969.29,5926.59,5951.86,,5947.94 +1996-06-06,5992.26,6035.69,5988.17,6019.05,,6011.93 +1996-06-07,6079.1,6108.16,6057.64,6096.54,,6082.9 +1996-06-08,6167.2,6167.2,6107.14,6109.22,,6137.17 +1996-06-10,6110.72,6123.32,6067.81,6073.09,,6095.565 +1996-06-11,6231.98,6231.98,6125.79,6125.79,,6178.885 +1996-06-12,6168.43,6301.82,6158.27,6301.82,,6230.045 +1996-06-13,6350.44,6382.58,6310.27,6376.1,,6346.425 +1996-06-14,6454.94,6475.67,6282.98,6314.74,,6379.325 +1996-06-15,6411.7,6412.4,6337.31,6412.4,,6374.855 +1996-06-17,6429.18,6448.89,6396.94,6423.11,,6422.915 +1996-06-18,6417.74,6417.74,6309.07,6323.76,,6363.405 +1996-06-19,6325.15,6385.05,6295.13,6380.07,,6340.09 +1996-06-21,6393.35,6393.35,6347.05,6355.66,,6370.2 +1996-06-22,6352.22,6407.46,6344.18,6401.35,,6375.82 +1996-06-24,6452.69,6469.96,6411.67,6431.25,,6440.815 +1996-06-25,6468.55,6468.55,6371.14,6384.07,,6419.845 +1996-06-26,6353.42,6413.56,6344.78,6380.87,,6379.17 +1996-06-27,6455.49,6537.2,6451.7,6537.2,,6494.45 +1996-06-28,6571.12,6573.54,6503.07,6507.05,,6538.305 +1996-06-29,6557.46,6600.33,6531.64,6560.41,,6565.985 +1996-07-02,6599.07,6624.69,6445.73,6497.83,,6535.21 +1996-07-03,6468.07,6490.42,6430.64,6435.41,,6460.53 +1996-07-04,6470.51,6524.24,6422.58,6428.4,,6473.41 +1996-07-05,6464.67,6464.67,6415.16,6441.02,,6439.915 +1996-07-06,6427.51,6427.51,6367.67,6380.75,,6397.59 +1996-07-08,6375.48,6406.34,6313.31,6327.46,,6359.825 +1996-07-09,6350.26,6350.26,6274.71,6328.23,,6312.485 +1996-07-10,6285.72,6303.98,6225.59,6225.59,,6264.785 +1996-07-11,6273.39,6275.41,6241.48,6247.19,,6258.445 +1996-07-12,6201.51,6226.55,6176.09,6226.26,,6201.32 +1996-07-13,6170.44,6203.29,6093.78,6116.88,,6148.535 +1996-07-15,6145.03,6158.65,6045.2,6062.52,,6101.925 +1996-07-16,5999.4,6030.07,5943.75,5955.5,,5986.91 +1996-07-17,6007.34,6103.82,5959.36,6102.73,,6031.59 +1996-07-18,6137.77,6137.77,6082.8,6122.2,,6110.285 +1996-07-19,6194.01,6209.63,6161.84,6192.28,,6185.735 +1996-07-20,6169.97,6210.61,6161.08,6210.61,,6185.845 +1996-07-22,6216.96,6226.91,6154.19,6159.08,,6190.55 +1996-07-23,6133.68,6133.68,6066.74,6086.16,,6100.21 +1996-07-24,6046.25,6116.64,6042.81,6095.74,,6079.725 +1996-07-25,6072.6,6107.02,6030.54,6034.07,,6068.78 +1996-07-26,6070.79,6081.06,6046.75,6053.7,,6063.905 +1996-07-27,6092.64,6173.95,6085.91,6173.95,,6129.93 +1996-07-29,6195.7,6195.7,6120.4,6123.05,,6158.05 +1996-07-30,6131.19,6149.13,6098.73,6106.97,,6123.93 +1996-08-02,6182.03,6188.96,6148.81,6160.99,,6168.885 +1996-08-03,6187.27,6187.27,6101.83,6106.87,,6144.55 +1996-08-05,6084.39,6100.75,6062.52,6083.66,,6081.635 +1996-08-06,6112.13,6274.01,6112.13,6266.98,,6193.07 +1996-08-07,6294.19,6334.66,6241.4,6261.46,,6288.03 +1996-08-08,6363.11,6400,6334.56,6341.93,,6367.28 +1996-08-09,6264.86,6315.66,6263.95,6315.66,,6289.805 +1996-08-10,6358.29,6358.4,6307.15,6314.88,,6332.775 +1996-08-12,6344.89,6344.89,6298.6,6317.62,,6321.745 +1996-08-13,6370.71,6388.31,6323.68,6325.16,,6355.995 +1996-08-14,6321.93,6373.93,6313.93,6373.93,,6343.93 +1996-08-15,6314.09,6340.33,6254.78,6284.93,,6297.555 +1996-08-16,6295.93,6295.93,6224.3,6249.61,,6260.115 +1996-08-17,6221.03,6244.45,6220.94,6228.62,,6232.695 +1996-08-19,6202.64,6202.64,6017.49,6047.51,,6110.065 +1996-08-20,5989.63,6065.2,5988.12,6057.44,,6026.66 +1996-08-21,6152.16,6196.11,6138.49,6177.78,,6167.3 +1996-08-22,6176.03,6188.87,6139.53,6160.82,,6164.2 +1996-08-23,6193.82,6231.6,6179.26,6200.22,,6205.43 +1996-08-24,6311.23,6311.23,6186.99,6190.56,,6249.11 +1996-08-26,6214.03,6214.03,6174.86,6200.48,,6194.445 +1996-08-27,6208.96,6232.53,6196.25,6232.53,,6214.39 +1996-08-28,6275.41,6281.48,6248.59,6256.76,,6265.035 +1996-08-29,6267.56,6312.43,6233.49,6312.43,,6272.96 +1996-08-30,6356.5,6371.82,6305.76,6309.82,,6338.79 +1996-08-31,6340.63,6340.63,6286.62,6324.6,,6313.625 +1996-09-02,6347.97,6364.12,6304.35,6342.17,,6334.235 +1996-09-03,6340.48,6355.75,6250.67,6257.97,,6303.21 +1996-09-04,6197.54,6256.13,6197.54,6228.78,,6226.835 +1996-09-05,6286.55,6306.47,6269.96,6304.96,,6288.215 +1996-09-06,6304.57,6328.54,6286.07,6290.23,,6307.305 +1996-09-07,6321.52,6371.97,6312.96,6371.97,,6342.465 +1996-09-09,6426.49,6443.54,6417.96,6435.43,,6430.75 +1996-09-10,6467.88,6467.88,6415.26,6415.76,,6441.57 +1996-09-11,6451.2,6495.42,6448.98,6455.44,,6472.2 +1996-09-12,6476.71,6476.71,6417.97,6425.68,,6447.34 +1996-09-13,6426.95,6471.63,6402.3,6471.63,,6436.965 +1996-09-14,6488.94,6498.58,6453.03,6464.55,,6475.805 +1996-09-16,6495.96,6520.21,6488.22,6518.46,,6504.215 +1996-09-17,6548.07,6552.27,6470.46,6478.44,,6511.365 +1996-09-18,6452.37,6508.13,6452.37,6499.02,,6480.25 +1996-09-19,6539.66,6558.26,6535.59,6535.59,,6546.925 +1996-09-20,6546.36,6546.36,6492.3,6499.52,,6519.33 +1996-09-21,6528.75,6528.81,6485.92,6490.09,,6507.365 +1996-09-23,6512.91,6512.91,6447.46,6453.98,,6480.185 +1996-09-24,6483.02,6500.06,6464.02,6477.85,,6482.04 +1996-09-25,6483.17,6495.93,6438.24,6438.52,,6467.085 +1996-09-26,6481.96,6510.16,6475.11,6508.17,,6492.635 +1996-09-30,6536.22,6536.22,6499.63,6504.68,,6517.925 +1996-10-01,6537.16,6537.16,6507.22,6513.73,,6522.19 +1996-10-02,6541.47,6569.34,6531.57,6538.24,,6550.455 +1996-10-03,6570.48,6611.81,6569.68,6611.58,,6590.745 +1996-10-04,6642.73,6642.73,6600.64,6616.21,,6621.685 +1996-10-05,6662.69,6670.64,6644.66,6644.66,,6657.65 +1996-10-07,6680.66,6680.66,6617.47,6620.42,,6649.065 +1996-10-08,6638.85,6638.85,6578.52,6584.91,,6608.685 +1996-10-09,6573.18,6597.06,6569.76,6587.86,,6583.41 +1996-10-11,6604.26,6604.26,6558.93,6578.36,,6581.595 +1996-10-12,6599.51,6641.63,6599.51,6625.44,,6620.57 +1996-10-14,6658.06,6674.91,6605.02,6626.41,,6639.965 +1996-10-15,6646.29,6646.29,6612.83,6616.38,,6629.56 +1996-10-16,6650.09,6650.09,6544.3,6551.26,,6597.195 +1996-10-17,6526.44,6537.55,6493.62,6494.34,,6515.585 +1996-10-18,6484.98,6518.63,6472.62,6475.42,,6495.625 +1996-10-19,6496.77,6496.77,6412.18,6431.95,,6454.475 +1996-10-21,6452.74,6470.91,6437.91,6441.15,,6454.41 +1996-10-22,6460.01,6466.47,6419.25,6426.3,,6442.86 +1996-10-23,6429.89,6438.6,6405.47,6437.06,,6422.035 +1996-10-24,6452.32,6470.44,6451.26,6458.91,,6460.85 +1996-10-28,6488.51,6488.51,6419.95,6424.72,,6454.23 +1996-10-29,6415.03,6415.03,6356.05,6359.67,,6385.54 +1996-10-30,6392.21,6426.09,6361.09,6426.09,,6393.59 +1996-11-01,6450.68,6476.91,6441.65,6455.11,,6459.28 +1996-11-02,6548.33,6585.54,6529.14,6562.94,,6557.34 +1996-11-04,6599.87,6622.61,6575.2,6622.61,,6598.905 +1996-11-05,6655.93,6660.93,6602.14,6604.14,,6631.535 +1996-11-06,6644.22,6671.08,6628.64,6653.65,,6649.86 +1996-11-07,6679.47,6679.47,6622.61,6629.68,,6651.04 +1996-11-08,6644.58,6644.58,6581.96,6581.96,,6613.27 +1996-11-09,6576.17,6593.38,6556.49,6583.08,,6574.935 +1996-11-11,6601.57,6601.57,6565.86,6571.12,,6583.715 +1996-11-13,6577.15,6586.53,6543.32,6577.29,,6564.925 +1996-11-14,6608.26,6635.55,6597.02,6601.63,,6616.285 +1996-11-15,6635.73,6635.73,6582.47,6587.44,,6609.1 +1996-11-16,6611.2,6611.87,6579.59,6596.1,,6595.73 +1996-11-18,6633.84,6692.89,6622.56,6659.72,,6657.725 +1996-11-19,6710.11,6728.64,6671.11,6687.88,,6699.875 +1996-11-20,6743.01,6764.65,6721.8,6729.36,,6743.225 +1996-11-21,6771.39,6771.39,6690.41,6692.49,,6730.9 +1996-11-22,6737.88,6793.37,6719.04,6761.39,,6756.205 +1996-11-23,6824.85,6856.39,6782.52,6842.16,,6819.455 +1996-11-25,6927.48,6949.63,6888.11,6938.87,,6918.87 +1996-11-26,6966.89,6972.62,6915.41,6927.77,,6944.015 +1996-11-27,7002.62,7002.62,6927.18,6932.96,,6964.9 +1996-11-28,6849.14,6943.26,6849.14,6876.41,,6896.2 +1996-11-29,6908,6908,6755.56,6765.93,,6831.78 +1996-11-30,6816.04,6826.06,6782.16,6826.06,,6804.11 +1996-12-02,6863.76,6982.81,6850.71,6982.81,,6916.76 +1996-12-03,7071.54,7084.25,6932.36,6936.39,,7008.305 +1996-12-04,6966.26,6967.61,6891.68,6943.64,,6929.645 +1996-12-05,6990.23,7012.11,6910.22,6919.49,,6961.165 +1996-12-06,6883.13,6895.67,6799.18,6806.81,,6847.425 +1996-12-07,6790.9,6817.53,6769.91,6779.61,,6793.72 +1996-12-09,6835.03,6835.03,6790.67,6808.83,,6812.85 +1996-12-10,6858.64,6863.68,6833.4,6841.03,,6848.54 +1996-12-11,6884.6,6884.6,6795.34,6802.74,,6839.97 +1996-12-12,6786.16,6825.62,6769.08,6825.62,,6797.35 +1996-12-13,6812.29,6861.48,6809.08,6825.1,,6835.28 +1996-12-14,6871.52,6889.19,6868.14,6889.19,,6878.665 +1996-12-16,6925.8,6930.54,6884.52,6891.42,,6907.53 +1996-12-17,6908.9,6908.9,6847.85,6855.57,,6878.375 +1996-12-18,6882.06,6896.52,6865.42,6896.52,,6880.97 +1996-12-19,6921.7,6921.7,6853.64,6859.4,,6887.67 +1996-12-20,6891.59,6922.39,6875.1,6890.66,,6898.745 +1996-12-21,6922.21,6922.21,6878.83,6900.49,,6900.52 +1996-12-23,6934.99,6954.73,6924.12,6932,,6939.425 +1996-12-24,6962.65,6964.24,6929.88,6935.72,,6947.06 +1996-12-26,6952.62,6952.62,6884.59,6889.03,,6918.605 +1996-12-27,6870.11,6873.5,6848.55,6863.02,,6861.025 +1996-12-28,6891.72,6908.9,6889.88,6903.9,,6899.39 +1996-12-30,6945.9,6945.9,6907.59,6926.27,,6926.745 +1996-12-31,6947.8,6947.8,6913.6,6933.94,,6930.7 +1997-01-04,6806.3,6826.96,6789.34,6820.35,,6808.15 +1997-01-06,6849.25,6865.07,6835.23,6844.75,,6850.15 +1997-01-07,6869.46,6897.39,6864.52,6875.02,,6880.955 +1997-01-08,6930.78,7033.03,6925.3,7019.43,,6979.165 +1997-01-09,7060.19,7091.17,6999.48,7010.76,,7045.325 +1997-01-10,7075.23,7111.7,7041.3,7094.77,,7076.5 +1997-01-11,7178.18,7178.18,7116.94,7118.07,,7147.56 +1997-01-13,7172.91,7195.7,7158.78,7189.47,,7177.24 +1997-01-14,7246.66,7246.66,7135.65,7137.76,,7191.155 +1997-01-15,7184.53,7190.9,7161.92,7165.46,,7176.41 +1997-01-16,7213.85,7220.65,7185.89,7206.42,,7203.27 +1997-01-17,7256.79,7256.79,7171.38,7173.42,,7214.085 +1997-01-18,7190.66,7190.66,7141.65,7154.2,,7166.155 +1997-01-20,7188.94,7254.73,7186.4,7254.32,,7220.565 +1997-01-21,7328.86,7328.86,7249.91,7251.04,,7289.385 +1997-01-22,7343.23,7348.95,7286.65,7290.77,,7317.8 +1997-01-23,7377.76,7391.94,7213.25,7219.55,,7302.595 +1997-01-24,7299.1,7313.08,7203.56,7248.01,,7258.32 +1997-01-25,7262.67,7262.67,7189.63,7212.28,,7226.15 +1997-01-27,7228.78,7228.78,7156.12,7156.96,,7192.45 +1997-01-28,7182.64,7182.64,7143.94,7146.21,,7163.29 +1997-01-29,7160.96,7182.45,7142.21,7149.54,,7162.33 +1997-01-30,7206.03,7250.51,7201.41,7221.98,,7225.96 +1997-01-31,7283.27,7302.98,7276.85,7283.4,,7289.915 +1997-02-01,7343.38,7357.7,7309.6,7315.39,,7333.65 +1997-02-03,7371.35,7371.35,7332.94,7346.88,,7352.145 +1997-02-11,7404.35,7430.9,7387.79,7410.47,,7409.345 +1997-02-12,7441.53,7463.36,7402.54,7424.1,,7432.95 +1997-02-13,7475.16,7542.69,7459.02,7536.28,,7500.855 +1997-02-14,7606,7606,7485.03,7499.51,,7545.515 +1997-02-15,7570.59,7643.04,7565.29,7598.93,,7604.165 +1997-02-17,7663.63,7691.57,7609.55,7687.18,,7650.56 +1997-02-18,7524.71,7656.77,7524.71,7642.03,,7590.74 +1997-02-19,7736.71,7762.38,7654.88,7656.85,,7708.63 +1997-02-20,7637.71,7724.96,7567.07,7678.04,,7646.015 +1997-02-21,7767.5,7793.8,7720.93,7791.19,,7757.365 +1997-02-22,7889.22,7889.22,7735.6,7739.94,,7812.41 +1997-02-24,7836.97,7909.29,7808.56,7908.61,,7858.925 +1997-02-25,7944.78,7953.95,7857.77,7887.36,,7905.86 +1997-02-26,7950.99,7950.99,7722.06,7730.49,,7836.525 +1997-02-27,7795.13,7832.07,7695.4,7832.07,,7763.735 +1997-02-28,7844.3,7923.81,7826.48,7875.32,,7875.145 +1997-03-01,7960.5,8000.32,7921.05,7983.71,,7960.685 +1997-03-03,7886.91,7955.77,7879.86,7880.45,,7917.815 +1997-03-04,7951.75,7958.38,7914.42,7956.57,,7936.4 +1997-03-05,8029.39,8049.94,8004.48,8019.46,,8027.21 +1997-03-06,8125.39,8134.91,8059.29,8081,,8097.1 +1997-03-07,8134.33,8162.68,8107.4,8162.68,,8135.04 +1997-03-08,8245.27,8245.27,8154.61,8182.44,,8199.94 +1997-03-10,8224.6,8224.6,8156.07,8174.18,,8190.335 +1997-03-11,8216.88,8272.71,8216.88,8246.64,,8244.795 +1997-03-12,8330.86,8330.86,8238.37,8255.07,,8284.615 +1997-03-13,8294.76,8299.14,8179.74,8268.15,,8239.44 +1997-03-14,8308.55,8308.55,8221.46,8275.57,,8265.005 +1997-03-15,8328.84,8342.29,8285.94,8291.31,,8314.115 +1997-03-17,8327.32,8426.42,8327.32,8426.42,,8376.87 +1997-03-18,8492.72,8546.9,8437.95,8526.2,,8492.425 +1997-03-19,8599.52,8599.52,8405.63,8441.52,,8502.575 +1997-03-20,8500.4,8522.7,8451.13,8492.67,,8486.915 +1997-03-21,8427.53,8555.96,8220.24,8230.07,,8388.1 +1997-03-22,8288.44,8288.44,8128.5,8234.07,,8208.47 +1997-03-24,8253.56,8253.56,7936.57,7946.88,,8095.065 +1997-03-25,8060.58,8060.58,7830.75,7843.43,,7945.665 +1997-03-26,7900.34,8029.33,7858.14,8029.33,,7943.735 +1997-03-27,8084.95,8135.62,8024.48,8089.71,,8080.05 +1997-03-28,8085.57,8151.3,8059.06,8119.7,,8105.18 +1997-03-31,8079.12,8103.03,7947,8004.2,,8025.015 +1997-04-01,8081.37,8163.41,8063.82,8163.41,,8113.615 +1997-04-02,8227.26,8258.92,8188.22,8203.89,,8223.57 +1997-04-03,8316.62,8392.96,8287.76,8367.57,,8340.36 +1997-04-07,8457.63,8519.35,8419.01,8517.7,,8469.18 +1997-04-08,8624.78,8624.78,8381.53,8460.63,,8503.155 +1997-04-09,8530.94,8663.07,8468.56,8655.82,,8565.815 +1997-04-10,8758.41,8758.41,8531.7,8584.12,,8645.055 +1997-04-11,8641.21,8641.21,8544.2,8593.08,,8592.705 +1997-04-12,8510.63,8586.91,8478.35,8487.89,,8532.63 +1997-04-14,8534.4,8639.37,8450.43,8639.37,,8544.9 +1997-04-15,8644.77,8703.8,8599.45,8616.11,,8651.625 +1997-04-16,8702.63,8714.28,8614.78,8614.78,,8664.53 +1997-04-17,8551.79,8615.91,8484.25,8492.1,,8550.08 +1997-04-18,8570.26,8570.26,8315.35,8326.53,,8442.805 +1997-04-19,8359.15,8372.55,8251.4,8302.25,,8311.975 +1997-04-21,8407.92,8444.45,8369.35,8421.87,,8406.9 +1997-04-22,8459.23,8473.43,8393.15,8430.62,,8433.29 +1997-04-23,8553.43,8636.93,8525.62,8576.94,,8581.275 +1997-04-24,8630.95,8656.05,8570.79,8629.23,,8613.42 +1997-04-25,8670.06,8716.41,8644.65,8654.19,,8680.53 +1997-04-26,8736.03,8744.17,8609.25,8661.72,,8676.71 +1997-04-28,8725.11,8750.15,8650.22,8660.76,,8700.185 +1997-04-29,8649.78,8687.92,8561.9,8592.44,,8624.91 +1997-04-30,8649.36,8649.36,8475.97,8485.66,,8562.665 +1997-05-02,8497.06,8497.06,8157.67,8187,,8327.365 +1997-05-03,8240.62,8314.98,8116.48,8314.67,,8215.73 +1997-05-05,8213.12,8308.94,8213.12,8269.43,,8261.03 +1997-05-06,8293.81,8349.99,8274.33,8294.27,,8312.16 +1997-05-07,8357.92,8427.07,8332.13,8427.07,,8379.6 +1997-05-08,8468.19,8479.32,8345.55,8349.85,,8412.435 +1997-05-09,8236.56,8287.3,8168.29,8233.37,,8227.795 +1997-05-10,8340.62,8359.91,8268.76,8274.19,,8314.335 +1997-05-12,8331.22,8331.22,7956.61,7966.64,,8143.915 +1997-05-13,8029.41,8029.41,7893.73,7952.12,,7961.57 +1997-05-14,8012.15,8191.59,7991.29,8181.62,,8091.44 +1997-05-15,8094.5,8156.96,7987.36,7996.1,,8072.16 +1997-05-16,8061.58,8136.09,8035.46,8081.79,,8085.775 +1997-05-17,8133.68,8153.82,8101.68,8141.12,,8127.75 +1997-05-19,8096.29,8126.08,8055.4,8107.54,,8090.74 +1997-05-20,8158.15,8158.15,7987.84,7996.75,,8072.995 +1997-05-21,8050.38,8050.38,7951.67,8022.89,,8001.025 +1997-05-22,8061.18,8157.8,8059.36,8150.66,,8108.58 +1997-05-23,8159.17,8192.91,8131,8144.38,,8161.955 +1997-05-24,8200.77,8211.63,8165.99,8178.7,,8188.81 +1997-05-26,8239.11,8248.48,8186.29,8194.66,,8217.385 +1997-05-27,8180.88,8217.38,8113.31,8123.26,,8165.345 +1997-05-28,8121.98,8121.98,8043.18,8058.46,,8082.58 +1997-05-29,8083.45,8127.16,7988.37,7997.65,,8057.765 +1997-05-30,8028.1,8058.21,7975.78,8004.49,,8016.995 +1997-05-31,8054.62,8163.11,8047.85,8163.11,,8105.48 +1997-06-02,8203.77,8213.87,8170.15,8197.3,,8192.01 +1997-06-03,8258.47,8277.76,8234.46,8255.78,,8256.11 +1997-06-04,8308.17,8316.38,8264.8,8282.91,,8290.59 +1997-06-05,8311.09,8317.79,8225.52,8231.3,,8271.655 +1997-06-06,8301.58,8353.65,8291.64,8342.94,,8322.645 +1997-06-07,8436,8436,8306.75,8367.46,,8371.375 +1997-06-10,8367.2,8419.9,8338.16,8392.98,,8379.03 +1997-06-11,8388.2,8408.22,8257.14,8267,,8332.68 +1997-06-12,8342.02,8342.02,8179.94,8259.28,,8260.98 +1997-06-13,8275.45,8355.87,8275.45,8315.02,,8315.66 +1997-06-14,8394.55,8512.83,8394.55,8502.18,,8453.69 +1997-06-16,8589.2,8658.52,8583.51,8640.45,,8621.015 +1997-06-17,8739.69,8763.88,8667.81,8679.24,,8715.845 +1997-06-18,8731.65,8753.89,8657.48,8713.49,,8705.685 +1997-06-19,8797.96,8827.88,8632.55,8636.29,,8730.215 +1997-06-20,8778.83,8895.34,8744.87,8882.13,,8820.105 +1997-06-21,9021.87,9021.87,8804.53,8833.83,,8913.2 +1997-06-23,8896.1,8940.88,8847.97,8925.12,,8894.425 +1997-06-24,8948.69,9014.48,8896.78,8918.17,,8955.63 +1997-06-25,8948.1,8978.98,8921.16,8956.41,,8950.07 +1997-06-26,9036.07,9045.35,8842.4,8871.76,,8943.875 +1997-06-27,8983.32,9004.18,8880.3,8984.59,,8942.24 +1997-06-28,9048.28,9074.34,9012.75,9024.48,,9043.545 +1997-06-30,9130.41,9131.86,9019.32,9030.28,,9075.59 +1997-07-02,9094.27,9124.3,8988.13,8996.72,,9056.215 +1997-07-03,9061.6,9061.6,8997.51,9027.63,,9029.555 +1997-07-04,9144.96,9218.21,9119.25,9192.57,,9168.73 +1997-07-07,9365.19,9370.41,9304.82,9322.84,,9337.615 +1997-07-08,9345.55,9371.5,9282.1,9305.27,,9326.8 +1997-07-09,9391.28,9415.58,9343.3,9362.68,,9379.44 +1997-07-10,9470.93,9511.8,9420.71,9429.74,,9466.255 +1997-07-11,9498.07,9526.74,9333.79,9394.63,,9430.265 +1997-07-14,9626.34,9626.34,9561.08,9593.54,,9593.71 +1997-07-15,9714.78,9714.78,9451.45,9555.98,,9583.115 +1997-07-16,9634.79,9648.43,9482.45,9544.56,,9565.44 +1997-07-17,9742.58,9889.45,9571.8,9571.8,,9730.625 +1997-07-18,9669.74,9677.4,9555.98,9677.4,,9616.69 +1997-07-21,9814.25,9896.73,9750.7,9833.77,,9823.715 +1997-07-22,9877.39,9877.39,9543.76,9550.4,,9710.575 +1997-07-23,9694.28,9694.28,9345.9,9381.06,,9520.09 +1997-07-24,9500.86,9632.42,9475.54,9632.42,,9553.98 +1997-07-25,9719.06,9819.77,9710.27,9808.91,,9765.02 +1997-07-28,9929.98,9995.37,9899.58,9923.05,,9947.475 +1997-07-29,9980.11,10058,9892.34,9892.34,,9975.17 +1997-07-30,9953.94,10000.6,9898.3,9942.79,,9949.45 +1997-07-31,10111.8,10113.6,10050.9,10066.4,,10082.25 +1997-08-01,9953.31,10102.8,9942.34,10001.6,,10022.57 +1997-08-04,10167.3,10167.3,10059.1,10065.8,,10113.2 +1997-08-05,10077.1,10077.1,9914.1,9919.68,,9995.6 +1997-08-06,9991.32,9991.32,9833.44,9861.47,,9912.38 +1997-08-07,9935.21,9962.21,9822.14,9840.88,,9892.175 +1997-08-08,9921.91,9934.54,9851.79,9923.84,,9893.165 +1997-08-11,10035.4,10036,9863.63,9897.27,,9949.815 +1997-08-12,9895.99,9932.34,9759.36,9807.74,,9845.85 +1997-08-13,9870.24,9870.24,9547.8,9556.12,,9709.02 +1997-08-14,9659.69,9659.69,9501.63,9632.34,,9580.66 +1997-08-15,9728.49,9804.2,9700.75,9770.8,,9752.475 +1997-08-19,9788.24,9806.29,9703.9,9712.45,,9755.095 +1997-08-20,9831.56,9856.59,9797.25,9855.16,,9826.92 +1997-08-21,9983.34,10054.5,9983.34,10025.1,,10018.92 +1997-08-22,9992.28,10056.2,9979.73,10020.5,,10017.965 +1997-08-25,10026.5,10057.1,9994.75,10011.5,,10025.925 +1997-08-26,10134.3,10166.9,10082,10116.8,,10124.45 +1997-08-27,10191.8,10256.1,10040.5,10050.7,,10148.3 +1997-08-28,10067.5,10067.5,9796.88,9827.49,,9932.19 +1997-09-01,9861.75,9861.75,9499.52,9504.99,,9680.635 +1997-09-02,9564.44,9564.44,9185.49,9211.67,,9374.965 +1997-09-03,9460.75,9502.73,9375.77,9460.76,,9439.25 +1997-09-04,9421.34,9466.61,9117.87,9147.85,,9292.24 +1997-09-05,9278.31,9304.1,9141.43,9290.39,,9222.765 +1997-09-08,9357.03,9357.03,9133.43,9149.29,,9245.23 +1997-09-09,9154.06,9174.43,9002.77,9079.36,,9088.6 +1997-09-10,9242.98,9269.87,9134.43,9145.18,,9202.15 +1997-09-11,9038.9,9134.45,9027.88,9115.1,,9081.165 +1997-09-12,9157.23,9191.72,9142.53,9155.24,,9167.125 +1997-09-15,8996.71,9020.73,8898.13,8932.02,,8959.43 +1997-09-17,9070.23,9123.17,9020.37,9087.55,,9071.77 +1997-09-18,9075.32,9141.33,9055.37,9141.33,,9098.35 +1997-09-19,9189.59,9292.12,9187.21,9243.71,,9239.665 +1997-09-22,9257.09,9288.95,9216.58,9220.99,,9252.765 +1997-09-23,9230.09,9230.09,9053.77,9073.77,,9141.93 +1997-09-24,9032,9083.95,8978.73,8994.02,,9031.34 +1997-09-25,9168.11,9168.11,8785.96,8791.81,,8977.035 +1997-09-26,8750.78,8829.1,8599.82,8719,,8714.46 +1997-09-30,8806.84,8812.01,8658.06,8708.83,,8735.035 +1997-10-01,8737.08,8737.08,8625.84,8695.02,,8681.46 +1997-10-02,8698.67,8733.61,8502.3,8504.66,,8617.955 +1997-10-03,8393.88,8537.18,8393.88,8537.18,,8465.53 +1997-10-06,8405.3,8498.74,8384.35,8392.59,,8441.545 +1997-10-07,8285.28,8368.29,8177.54,8221.35,,8272.915 +1997-10-08,8285.89,8325.61,8204.91,8255.82,,8265.26 +1997-10-09,8373.2,8461.87,8364.76,8461.87,,8413.315 +1997-10-13,8503.8,8512.57,8444.18,8463.16,,8478.375 +1997-10-14,8480.77,8489.38,8391.3,8429.35,,8440.34 +1997-10-15,8381.3,8392.54,8256.32,8262.4,,8324.43 +1997-10-16,8177.39,8203.13,7967.41,7997.81,,8085.27 +1997-10-17,8084.19,8084.19,7654.88,7832.15,,7869.535 +1997-10-20,7579.86,7579.86,7274.97,7316.78,,7427.415 +1997-10-21,7468.83,7734.05,7468.83,7734.05,,7601.44 +1997-10-22,7752.32,7835.55,7529.36,7692.47,,7682.455 +1997-10-23,7739.55,7901.81,7669.76,7825.01,,7785.785 +1997-10-24,7536.03,7741.81,7536.03,7719.04,,7638.92 +1997-10-27,7719.86,7788.42,7655.99,7662.53,,7722.205 +1997-10-28,7280.64,7339.6,7186.7,7210.01,,7263.15 +1997-10-29,7391.31,7391.31,7089.56,7089.56,,7240.435 +1997-10-30,7136.24,7315.82,7040.54,7313.4,,7178.18 +1997-11-03,7419.34,7651.63,7406.1,7646.35,,7528.865 +1997-11-04,7835.6,7940.2,7764.03,7785.32,,7852.115 +1997-11-05,7733.22,7864.22,7733.22,7864.22,,7798.72 +1997-11-06,7987.08,8090.14,7983.92,8076.77,,8037.03 +1997-11-07,8076.52,8137.02,7778.66,7860.09,,7957.84 +1997-11-10,7724.87,7810.99,7644.52,7767.14,,7727.755 +1997-11-11,7765.22,7797.72,7681.14,7712.16,,7739.43 +1997-11-13,7544.87,7587.97,7515.64,7554.94,,7551.805 +1997-11-14,7673.14,7681.31,7481.39,7482.92,,7581.35 +1997-11-17,7528.33,7690.54,7499.25,7690.54,,7594.895 +1997-11-18,7870.02,7876.14,7642.94,7644.97,,7759.54 +1997-11-19,7606.49,7705.4,7606.49,7705.4,,7655.945 +1997-11-20,7747.86,7806.68,7689.19,7693.29,,7747.935 +1997-11-21,7762.23,7773.35,7732.72,7773.35,,7753.035 +1997-11-24,7880.02,7880.02,7751.32,7756.25,,7815.67 +1997-11-25,7702.72,7773.18,7698.48,7759.97,,7735.83 +1997-11-26,7819.79,7819.79,7694.72,7698.24,,7757.255 +1997-11-27,7737.47,7762.15,7690.11,7762.15,,7726.13 +1997-11-28,7833.47,7876.91,7794.78,7797.19,,7835.845 +1997-12-01,7446.49,7454.98,7354.92,7400.64,,7404.95 +1997-12-02,7455.51,7679.53,7455.51,7679.53,,7567.52 +1997-12-03,7651.68,7904.16,7651.68,7902.51,,7777.92 +1997-12-04,8003.87,8060.28,7919.4,8050.13,,7989.84 +1997-12-05,8175.19,8280.65,8121.9,8166.87,,8201.275 +1997-12-08,8265.36,8402.17,8265.36,8402.17,,8333.765 +1997-12-09,8512.61,8512.61,8325.23,8333.49,,8418.92 +1997-12-10,8368.16,8532.25,8368.16,8503.55,,8450.205 +1997-12-11,8438.38,8451.93,8250.92,8270.58,,8351.425 +1997-12-12,8135.17,8398.27,8135.17,8398.27,,8266.72 +1997-12-15,8420.91,8420.91,8241.49,8241.49,,8331.2 +1997-12-16,8341.35,8341.35,8172.83,8193.65,,8257.09 +1997-12-17,8297.69,8347.2,8241.69,8347.2,,8294.445 +1997-12-18,8361.9,8380.72,8253.88,8255.05,,8317.3 +1997-12-19,8205.83,8305.83,8091.17,8092.58,,8198.5 +1997-12-22,8223.69,8226.14,8096.99,8104.03,,8161.565 +1997-12-23,8192.7,8192.7,8032.53,8038.31,,8112.615 +1997-12-24,7925.1,8080.81,7920.1,8075.05,,8000.455 +1997-12-26,8135.45,8205.7,8113.23,8132.5,,8159.465 +1997-12-29,8111.77,8113.23,8069.17,8076.65,,8091.2 +1997-12-30,8167.34,8167.34,8116.15,8145.77,,8141.745 +1997-12-31,8226.33,8243.6,8176.7,8187.27,,8210.15 +1998-01-05,8154.92,8154.92,8025.74,8028.63,,8090.33 +1998-01-06,7994.68,7999.62,7938.67,7966.18,,7969.145 +1998-01-07,7968.54,8017.52,7821.75,7835.56,,7919.635 +1998-01-08,7860.03,7871.11,7775.26,7778.16,,7823.185 +1998-01-09,7779.11,7813.86,7647.24,7737.2,,7730.55 +1998-01-12,7578.14,7592.67,7373.14,7375.14,,7482.905 +1998-01-13,7496.38,7517.12,7399.48,7513.24,,7458.3 +1998-01-14,7617.53,7798.25,7617.53,7798.25,,7707.89 +1998-01-15,7856.15,7856.15,7765.99,7770.77,,7811.07 +1998-01-16,7756.42,7879.21,7756.42,7799.1,,7817.815 +1998-01-19,7928.5,7935.87,7842.06,7847.62,,7888.965 +1998-01-20,7880.63,7908.2,7840.55,7907.68,,7874.375 +1998-01-21,8020.49,8098.65,8009.23,8098.65,,8053.94 +1998-01-22,8066.14,8114.22,8066.14,8085.47,,8090.18 +1998-02-02,8260.28,8405.11,8245.42,8405.11,,8325.265 +1998-02-03,8583.38,8586.92,8478.31,8514.18,,8532.615 +1998-02-04,8539.81,8575.3,8453.42,8470.61,,8514.36 +1998-02-05,8492.92,8626.8,8484.98,8621.97,,8555.89 +1998-02-06,8712.25,8775.67,8469.36,8544.14,,8622.515 +1998-02-07,8655.2,8691.61,8584.98,8683.46,,8638.295 +1998-02-09,8778.98,8796.44,8634.61,8634.61,,8715.525 +1998-02-10,8667.41,8673.35,8537.4,8567.66,,8605.375 +1998-02-11,8693.99,8753.54,8682.16,8713.42,,8717.85 +1998-02-12,8805.16,8831.12,8763.07,8800.02,,8797.095 +1998-02-13,8920.24,8920.24,8701.58,8706.46,,8810.91 +1998-02-16,8673.82,8729.7,8628.36,8708.29,,8679.03 +1998-02-17,8701.97,8796.22,8648.76,8782.09,,8722.49 +1998-02-18,8868.68,8886.07,8815.53,8837.34,,8850.8 +1998-02-19,8958.34,9014.32,8942.72,8978.51,,8978.52 +1998-02-20,9095.37,9095.37,9021.85,9037.48,,9058.61 +1998-02-21,9132.79,9138.81,9069.1,9088.81,,9103.955 +1998-02-23,9126.5,9176.24,9074.62,9147,,9125.43 +1998-02-24,9324.54,9324.54,9032.79,9066.46,,9178.665 +1998-02-25,9111.87,9131.42,9010.76,9027.1,,9071.09 +1998-02-26,9144.26,9229.19,9126.56,9229.19,,9177.875 +1998-02-27,9363.39,9378.52,9194.51,9202.56,,9286.515 +1998-03-02,9272.79,9314.74,9243.65,9277.09,,9279.195 +1998-03-03,9307.02,9307.02,9120.33,9211.83,,9213.675 +1998-03-04,9202.82,9260.92,8967.98,8977.54,,9114.45 +1998-03-05,8995.92,8995.92,8748.91,8765.32,,8872.415 +1998-03-06,8630.05,8853.56,8630.05,8847.65,,8741.805 +1998-03-07,8979.59,8990.38,8841.1,8850.74,,8915.74 +1998-03-09,8860.22,8910.78,8812.94,8887.36,,8861.86 +1998-03-10,8971.51,8976.15,8869.56,8897.27,,8922.855 +1998-03-11,8991.71,9030.55,8969.56,9030.55,,9000.055 +1998-03-12,9113.15,9137.09,9049.06,9056.37,,9093.075 +1998-03-13,9096.74,9109.39,9006.12,9055.51,,9057.755 +1998-03-16,9088.5,9107.55,9049.66,9065.3,,9078.605 +1998-03-17,9161.18,9165.12,9037.29,9045.55,,9101.205 +1998-03-18,9045.36,9069.77,8948.3,8952.66,,9009.035 +1998-03-19,8994.05,8994.05,8837.29,8859.41,,8915.67 +1998-03-20,8911.76,8911.76,8823.27,8904.23,,8867.515 +1998-03-21,8939.07,8955.83,8848.91,8856.06,,8902.37 +1998-03-23,8843.77,8853.83,8738,8757.59,,8795.915 +1998-03-24,8792.22,8815.56,8751.85,8806.85,,8783.705 +1998-03-25,8904.5,9040.75,8902.61,9040.75,,8971.68 +1998-03-26,9120.23,9130.5,9008.2,9014.17,,9069.35 +1998-03-27,9091.75,9139.67,9070.87,9095.83,,9105.27 +1998-03-30,9154.55,9154.55,9079.95,9088.96,,9117.25 +1998-03-31,9069.65,9106.78,9051.84,9091.16,,9079.31 +1998-04-01,9160.68,9160.68,9035.69,9041.5,,9098.185 +1998-04-02,9029.73,9062.39,8979.49,9013.1,,9020.94 +1998-04-03,9087.83,9143.73,9043.77,9134.06,,9093.75 +1998-04-04,9170.17,9244.65,9160.78,9239.48,,9202.715 +1998-04-07,9283.98,9337.61,9264.82,9266.68,,9301.215 +1998-04-08,9263.94,9279.28,9222.21,9263.44,,9250.745 +1998-04-09,9335.42,9335.42,9065.88,9090.31,,9200.65 +1998-04-10,9178.16,9178.74,8992.09,9054.02,,9085.415 +1998-04-13,9014.74,9014.74,8851.14,8863.11,,8932.94 +1998-04-14,8906.44,8910.14,8738.91,8764.58,,8824.525 +1998-04-15,8887.64,8887.64,8720.87,8807.31,,8804.255 +1998-04-16,8855.79,8859.09,8773.09,8780.21,,8816.09 +1998-04-17,8724.65,8796.65,8589.31,8619.49,,8692.98 +1998-04-18,8666.09,8725.94,8533.87,8725.94,,8629.905 +1998-04-20,8741.95,8741.95,8507.44,8508.56,,8624.695 +1998-04-21,8513.53,8596.21,8371.64,8440.2,,8483.925 +1998-04-22,8553.16,8636.51,8526.1,8636.51,,8581.305 +1998-04-23,8624.82,8653.23,8586.06,8613.96,,8619.645 +1998-04-24,8571.02,8640.38,8571.02,8636.11,,8605.7 +1998-04-27,8623.61,8649.04,8453.48,8471.62,,8551.26 +1998-04-28,8327.46,8434.67,8327.46,8434.67,,8381.065 +1998-04-29,8466.38,8488.81,8342.66,8348.35,,8415.735 +1998-04-30,8422.09,8436.25,8294.38,8304.21,,8365.315 +1998-05-04,8321.58,8360.6,8274.24,8360.6,,8317.42 +1998-05-05,8387.44,8432.03,8320.98,8330.15,,8376.505 +1998-05-06,8297.9,8325.64,8235.34,8325.64,,8280.49 +1998-05-07,8319.37,8357.17,8283.3,8290.37,,8320.235 +1998-05-08,8241.56,8242.55,8184.42,8210.84,,8213.485 +1998-05-11,8304.98,8399.63,8297.06,8378.88,,8348.345 +1998-05-12,8386.21,8386.21,8272.82,8278.43,,8329.515 +1998-05-13,8306.13,8306.13,8174.72,8202.9,,8240.425 +1998-05-14,8202.1,8256.96,8193.5,8193.5,,8225.23 +1998-05-15,8198.03,8229.32,8160.25,8167.5,,8194.785 +1998-05-18,8023.92,8160.09,8023.92,8134.89,,8092.005 +1998-05-19,8108.59,8188.86,8103.42,8136.27,,8146.14 +1998-05-20,8229.13,8294.79,8229.13,8267.49,,8261.96 +1998-05-21,8342.14,8389.15,8316.51,8369.32,,8352.83 +1998-05-22,8360.17,8403.77,8360.17,8384.91,,8381.97 +1998-05-25,8417.16,8417.16,8302.86,8314.09,,8360.01 +1998-05-26,8261.41,8300.16,8146.34,8178.39,,8223.25 +1998-05-27,8093.42,8152.88,8035.71,8068.17,,8094.295 +1998-05-28,8147.42,8147.42,8051.71,8124.5,,8099.565 +1998-05-29,8119.25,8119.25,7895.15,7903.34,,8007.2 +1998-06-01,7860.05,7860.05,7574.51,7606.25,,7717.28 +1998-06-02,7671.21,7671.21,7523.5,7565.64,,7597.355 +1998-06-03,7631.98,7699.48,7598.16,7643.2,,7648.82 +1998-06-04,7563.63,7563.63,7389.8,7425.96,,7476.715 +1998-06-05,7582.11,7585.29,7418.93,7505.58,,7502.11 +1998-06-08,7601.31,7645.39,7560.79,7591.27,,7603.09 +1998-06-09,7607.58,7607.58,7448.36,7455.63,,7527.97 +1998-06-10,7377.05,7422.65,7220.13,7223.13,,7321.39 +1998-06-11,7073.22,7238.92,7073.22,7210.74,,7156.07 +1998-06-12,7121.86,7199.48,7099.54,7117.11,,7149.51 +1998-06-15,7166.96,7283.83,7111.76,7283.83,,7197.795 +1998-06-16,7174.73,7444.06,7170.76,7404.27,,7307.41 +1998-06-17,7486.54,7548,7445.92,7466.38,,7496.96 +1998-06-18,7658.35,7771.76,7633.72,7768.31,,7702.74 +1998-06-19,7723.28,7815.11,7700.23,7754.43,,7757.67 +1998-06-22,7867.41,7867.41,7678.7,7692.91,,7773.055 +1998-06-23,7729.91,7729.91,7598.27,7633.36,,7664.09 +1998-06-24,7733.71,7783.99,7659.59,7670.71,,7721.79 +1998-06-25,7762.32,7777.29,7695.74,7722.64,,7736.515 +1998-06-26,7717.37,7771.65,7656.13,7681.96,,7713.89 +1998-06-29,7679.68,7679.68,7533.04,7535.73,,7606.36 +1998-06-30,7606.15,7606.15,7517.33,7548.81,,7561.74 +1998-07-02,7654.01,7823.24,7647.71,7817.11,,7735.475 +1998-07-03,7797.92,7872.24,7746.45,7758.63,,7809.345 +1998-07-06,7949.12,7974.27,7894.18,7894.85,,7934.225 +1998-07-07,7947.53,7947.53,7829.87,7845.97,,7888.7 +1998-07-08,7908,7938.98,7887.81,7936.82,,7913.395 +1998-07-09,8044.96,8079.74,7947.53,7947.53,,8013.635 +1998-07-10,7925.25,7927.82,7839.8,7883.16,,7883.81 +1998-07-13,7818.36,7869.63,7803.56,7815.53,,7836.595 +1998-07-14,7888.11,7895.46,7789.22,7789.22,,7842.34 +1998-07-15,7853.73,7875.91,7832.17,7875.91,,7854.04 +1998-07-16,7933.77,7949.51,7904.77,7924.84,,7927.14 +1998-07-17,8013.24,8040.15,7985.8,8032.86,,8012.975 +1998-07-20,8075.86,8075.86,8014.7,8047.67,,8045.28 +1998-07-21,8076.58,8092.44,7940.62,7949.2,,8016.53 +1998-07-22,7872.9,7881.06,7794.08,7881.06,,7837.57 +1998-07-23,7866.39,7934.58,7860.21,7879.89,,7897.395 +1998-07-24,7813.79,7902.4,7812.58,7902.4,,7857.49 +1998-07-27,7935.31,7935.31,7882.47,7890.3,,7908.89 +1998-07-28,7941.38,7950.84,7822.13,7830.14,,7886.485 +1998-07-29,7818.18,7842.12,7761.88,7775.33,,7802 +1998-07-30,7808.85,7808.85,7723.91,7730.43,,7766.38 +1998-07-31,7792.23,7797.93,7653.31,7653.51,,7725.62 +1998-08-03,7715.8,7715.8,7588.76,7599.04,,7652.28 +1998-08-04,7573.03,7639.42,7573.03,7593.14,,7606.225 +1998-08-05,7524.83,7543.28,7482.82,7499.73,,7513.05 +1998-08-06,7567.64,7568.56,7455.45,7471.74,,7512.005 +1998-08-07,7501.27,7542.88,7446.97,7530.02,,7494.925 +1998-08-10,7477.9,7487.01,7367.02,7372.12,,7427.015 +1998-08-11,7361.19,7398,7338.85,7383.98,,7368.425 +1998-08-12,7301.52,7351.51,7276.24,7351.51,,7313.875 +1998-08-13,7433.39,7447.3,7362.55,7362.55,,7404.925 +1998-08-14,7345.53,7355.15,7275.6,7348.04,,7315.375 +1998-08-17,7352.28,7352.28,7248.14,7273.85,,7300.21 +1998-08-18,7284.6,7284.6,7088.73,7181.59,,7186.665 +1998-08-19,7261.85,7322.37,7259.63,7293.4,,7291 +1998-08-20,7289.89,7311.75,7257.19,7270.84,,7284.47 +1998-08-21,7268.14,7277.24,7195.05,7213.37,,7236.145 +1998-08-24,7128.97,7128.97,6952.01,6957.75,,7040.49 +1998-08-25,6948.95,6948.95,6811.43,6908.33,,6880.19 +1998-08-26,6996.32,7017.4,6813.46,6814.33,,6915.43 +1998-08-27,6706.32,6820.71,6665.95,6813.3,,6743.33 +1998-08-28,6625.37,6802.95,6615.94,6723.77,,6709.445 +1998-08-31,6776.15,6776.15,6547.43,6550.11,,6661.79 +1998-09-01,6350.13,6361.58,6219.89,6335.09,,6290.735 +1998-09-02,6450.42,6518.11,6388.07,6471.68,,6453.09 +1998-09-03,6372.36,6391.86,6240.69,6251.38,,6316.275 +1998-09-04,6254.83,6463.15,6254.83,6463.15,,6358.99 +1998-09-07,6769.62,6822.97,6707.64,6800.73,,6765.305 +1998-09-08,6820.19,6942.26,6820.19,6942.26,,6881.225 +1998-09-09,7017.28,7017.28,6846.5,6894.57,,6931.89 +1998-09-10,6803.26,6915.07,6780.78,6803.83,,6847.925 +1998-09-11,6745.52,6858.99,6682.91,6841.83,,6770.95 +1998-09-14,6884.82,6922.96,6852.08,6860.17,,6887.52 +1998-09-15,6925.22,6925.22,6816.17,6857.96,,6870.695 +1998-09-16,6877.9,6972.54,6851.3,6972.54,,6911.92 +1998-09-17,7036.87,7060.73,6996.69,7000.52,,7028.71 +1998-09-18,6929.24,7000.27,6929.24,6961.76,,6964.755 +1998-09-21,7218.39,7218.39,6988.98,7029.4,,7103.685 +1998-09-22,7090.09,7090.09,6984.84,7033.99,,7037.465 +1998-09-23,7065.01,7086.78,6951.61,6962.17,,7019.195 +1998-09-24,7045.58,7045.58,6974.09,6979.95,,7009.835 +1998-09-25,6952.69,6979.89,6903.69,6979.89,,6941.79 +1998-09-28,6958.17,6958.17,6905.45,6910.61,,6931.81 +1998-09-29,6952.21,6952.21,6841,6884.5,,6896.605 +1998-09-30,6874.57,6906.46,6796.42,6833.95,,6851.44 +1998-10-01,6760.41,6777.4,6697.18,6702.06,,6737.29 +1998-10-02,6512.85,6537.98,6384.66,6436,,6461.32 +1998-10-06,6506.1,6575.95,6447.56,6534.65,,6511.755 +1998-10-07,6596.48,6674.89,6560.65,6674.89,,6617.77 +1998-10-08,6726.12,6970.23,6726.12,6970.23,,6848.175 +1998-10-09,6990.06,7064.83,6893.75,6944.17,,6979.29 +1998-10-12,7027.14,7027.14,6913.8,6920.45,,6970.47 +1998-10-13,6997.91,7023.18,6906.68,6909.22,,6964.93 +1998-10-14,6857.82,6882.28,6784.14,6819.12,,6833.21 +1998-10-15,6828.88,6839.94,6784.7,6799.88,,6812.32 +1998-10-19,6944.14,6944.14,6887.35,6904.56,,6915.745 +1998-10-20,6875.63,6926.91,6836.52,6848.72,,6881.715 +1998-10-21,6859.78,7021.42,6859.78,7021.42,,6940.6 +1998-10-22,7068.03,7068.03,6965.54,6987.79,,7016.785 +1998-10-23,7029.44,7088.39,7010.36,7055.46,,7049.375 +1998-10-26,7063.44,7063.44,7024.13,7050.32,,7043.785 +1998-10-27,7056.51,7110.02,7019.06,7036.63,,7064.54 +1998-10-28,7060.74,7060.74,6937.88,6962.09,,6999.31 +1998-10-29,6983.76,7016.89,6963.12,7016.89,,6990.005 +1998-10-30,7046.94,7101.46,7007.32,7101.46,,7054.39 +1998-11-02,7215.83,7249.29,7180.2,7218.09,,7214.745 +1998-11-03,7133.17,7151.28,7061.85,7071.44,,7106.565 +1998-11-04,7002.58,7043.27,6851.15,6905.32,,6947.21 +1998-11-05,6933.3,6957.27,6827.4,6957.27,,6892.335 +1998-11-06,6931.14,6967.27,6858.06,6889.65,,6912.665 +1998-11-09,6989.43,7014.33,6941.61,6957.4,,6977.97 +1998-11-10,6847.52,6862.42,6785.95,6812.3,,6824.185 +1998-11-11,6738.17,6768.4,6643.18,6654.79,,6705.79 +1998-11-13,6785.02,6870.57,6776.38,6829.62,,6823.475 +1998-11-16,6890.05,7003.87,6889.47,7003.87,,6946.67 +1998-11-17,7067.04,7131.9,7032.62,7131.9,,7082.26 +1998-11-18,7140.34,7176.61,7083.44,7100.14,,7130.025 +1998-11-19,7185.54,7306.07,7177.26,7300.34,,7241.665 +1998-11-20,7366.14,7381.84,7296.35,7380.53,,7339.095 +1998-11-23,7318.35,7390.5,7308.4,7312.26,,7349.45 +1998-11-24,7452.94,7467.22,7410.52,7435.84,,7438.87 +1998-11-25,7187.67,7292.2,7116.09,7213.5,,7204.145 +1998-11-26,7281.08,7397.52,7253,7377.86,,7325.26 +1998-11-27,7406.8,7453.25,7300.05,7320.12,,7376.65 +1998-11-30,7312.65,7312.65,7171.75,7177.22,,7242.2 +1998-12-01,7116.24,7199.74,7096.83,7102.37,,7148.285 +1998-12-02,7190.05,7213.63,7131.44,7157.22,,7172.535 +1998-12-03,7182.48,7182.48,7129.98,7140.11,,7156.23 +1998-12-04,7165.07,7236.08,7165.07,7201.84,,7200.575 +1998-12-07,7375.91,7375.91,7300.23,7303.34,,7338.07 +1998-12-08,7355.63,7355.63,7198.02,7212.68,,7276.825 +1998-12-09,7176.21,7210.11,7100.82,7117.91,,7155.465 +1998-12-10,7118.27,7132.4,7034.93,7048.57,,7083.665 +1998-12-11,7015.73,7075.28,6931.17,6939.74,,7003.225 +1998-12-14,6985.87,6989.16,6882.24,6889.5,,6935.7 +1998-12-15,6847.01,6937.06,6752.5,6936.82,,6844.78 +1998-12-16,6926.84,6926.84,6764.75,6769.52,,6845.795 +1998-12-17,6695.17,6761.01,6650.64,6650.64,,6705.825 +1998-12-18,6742.13,6742.13,6592.46,6636.66,,6667.295 +1998-12-21,6449.53,6620.75,6449.53,6558.28,,6535.14 +1998-12-22,6623.21,6782.68,6619.8,6782.68,,6701.24 +1998-12-23,6775.61,6775.61,6684.13,6688.65,,6729.87 +1998-12-24,6778.27,6780.83,6668.68,6683,,6724.755 +1998-12-28,6615.38,6615.38,6452.13,6481.65,,6533.755 +1998-12-29,6499.85,6527.26,6414.65,6478.27,,6470.955 +1998-12-30,6545.78,6566.55,6433.45,6462.03,,6500 +1998-12-31,6516.21,6516.21,6414.45,6418.43,,6465.33 +1999-01-05,6210.41,6310.41,6111.64,6152.43,,6211.025 +1999-01-06,6082.02,6280.93,5988.06,6199.91,,6134.495 +1999-01-07,6280.38,6409.55,6181.62,6404.31,,6295.585 +1999-01-08,6371.34,6492.87,6371.34,6421.75,,6432.105 +1999-01-11,6472.02,6492.9,6392.49,6406.99,,6442.695 +1999-01-12,6429.54,6441.79,6357.11,6363.89,,6399.45 +1999-01-13,6293.59,6365.6,6292.55,6319.34,,6329.075 +1999-01-14,6295.99,6595.99,6187.32,6241.32,,6391.655 +1999-01-15,6190.95,6454.6,6176.09,6454.6,,6315.345 +1999-01-18,6436.17,6477.44,6377.25,6377.25,,6427.345 +1999-01-19,6358.88,6421.78,6323.89,6343.36,,6372.835 +1999-01-20,6355.15,6360.75,6292,6310.71,,6326.375 +1999-01-21,6332.68,6424.54,6330.23,6332.2,,6377.385 +1999-01-22,6303.86,6328.31,6221.24,6228.95,,6274.775 +1999-01-25,6142.73,6161.8,6018.98,6032.15,,6090.39 +1999-01-26,6083.57,6115.64,5987.42,6115.64,,6051.53 +1999-01-27,6161.78,6204.46,6129.4,6138.87,,6166.93 +1999-01-28,6110.82,6145.77,6058.71,6063.41,,6102.24 +1999-01-29,6090.44,6090.44,5975.48,5984,,6032.96 +1999-02-01,5948.35,5948.35,5859,5862.79,,5903.675 +1999-02-02,5892.93,5892.93,5726.25,5749.64,,5809.59 +1999-02-03,5658.01,5772.89,5596.58,5743.86,,5684.735 +1999-02-04,5711.8,5747.47,5502.54,5514.89,,5625.005 +1999-02-05,5506.55,5625.65,5422.66,5474.79,,5524.155 +1999-02-08,5784.14,5839.15,5757.61,5822.98,,5798.38 +1999-02-09,5798.92,5798.92,5721.35,5723.73,,5760.135 +1999-02-10,5669.23,5811.33,5669.23,5798,,5740.28 +1999-02-22,6216.01,6343.84,6164.38,6313.63,,6254.11 +1999-02-23,6339.24,6408.76,6167.29,6180.94,,6288.025 +1999-02-24,6165.65,6268.71,6158.35,6238.87,,6213.53 +1999-02-25,6279.35,6362.31,6235.07,6275.53,,6298.69 +1999-02-26,6272.11,6318.52,6224.44,6318.52,,6271.48 +1999-03-01,6328.22,6351.69,6275.81,6312.25,,6313.75 +1999-03-02,6312.71,6343.3,6227.34,6263.54,,6285.32 +1999-03-03,6261.3,6421.31,6257.02,6403.14,,6339.165 +1999-03-04,6444.51,6468.85,6384.19,6393.74,,6426.52 +1999-03-05,6430.55,6460.74,6333.26,6383.09,,6397 +1999-03-08,6441.13,6444.48,6386.28,6431.96,,6415.38 +1999-03-09,6448.13,6535.15,6447.41,6493.43,,6491.28 +1999-03-10,6495.14,6519.27,6458.3,6486.61,,6488.785 +1999-03-11,6507.15,6537.35,6430.55,6436.8,,6483.95 +1999-03-12,6447.07,6472.63,6412.47,6462.73,,6442.55 +1999-03-15,6474,6598.32,6440.94,6598.32,,6519.63 +1999-03-16,6644.53,6722.3,6616.64,6672.23,,6669.47 +1999-03-17,6724.49,6808.4,6702.67,6757.07,,6755.535 +1999-03-18,6795.41,6895.01,6785.96,6895.01,,6840.485 +1999-03-19,6934.58,7023.57,6914.19,6997.29,,6968.88 +1999-03-22,7009.05,7064.34,6976.73,7043.23,,7020.535 +1999-03-23,7107.2,7133.03,6937.73,6945.48,,7035.38 +1999-03-24,6873.47,6933.01,6844.09,6889.42,,6888.55 +1999-03-25,6929.67,6969.37,6878.22,6941.38,,6923.795 +1999-03-26,7004.46,7059.45,6971.55,7033.25,,7015.5 +1999-03-29,7057.17,7062.9,6898.44,6901.68,,6980.67 +1999-03-30,6965.99,6968.48,6828.99,6898.66,,6898.735 +1999-03-31,6894.64,6937.14,6834.33,6881.72,,6885.735 +1999-04-01,6876.2,7018.68,6875.67,7018.68,,6947.175 +1999-04-02,7070.32,7232.51,7070.32,7232.51,,7151.415 +1999-04-06,7232.46,7245.68,7157,7163.99,,7201.34 +1999-04-07,7178,7190.57,7110.38,7135.89,,7150.475 +1999-04-08,7193.57,7316.16,7193.57,7273.41,,7254.865 +1999-04-09,7331.08,7384.98,7260.38,7265.7,,7322.68 +1999-04-12,7278.53,7306.55,7188.92,7242.4,,7247.735 +1999-04-13,7281.74,7344.63,7279.04,7337.85,,7311.835 +1999-04-14,7366.44,7448.65,7366.44,7398.65,,7407.545 +1999-04-15,7417.14,7498.17,7339.48,7498.17,,7418.825 +1999-04-16,7529.47,7594.45,7414.62,7466.82,,7504.535 +1999-04-19,7609,7685.14,7609,7623.18,,7647.07 +1999-04-20,7587.32,7674.84,7537.25,7627.74,,7606.045 +1999-04-21,7684.9,7706.01,7452.34,7474.16,,7579.175 +1999-04-22,7515.11,7548.46,7444.57,7494.6,,7496.515 +1999-04-23,7561.35,7659.59,7561.35,7612.8,,7610.47 +1999-04-26,7652.05,7665.29,7563.35,7629.09,,7614.32 +1999-04-27,7656.89,7668.82,7521.84,7550.13,,7595.33 +1999-04-28,7559.7,7579.99,7479.99,7496.61,,7529.99 +1999-04-29,7412.18,7436.22,7274.21,7289.62,,7355.215 +1999-04-30,7265.01,7372.98,7209.51,7371.17,,7291.245 +1999-05-03,7393.58,7403.68,7312.47,7383.26,,7358.075 +1999-05-04,7433.52,7588.04,7433.52,7588.04,,7510.78 +1999-05-05,7594.28,7644.45,7554.19,7572.16,,7599.32 +1999-05-06,7619.44,7664.89,7545.33,7560.05,,7605.11 +1999-05-07,7538.73,7582.34,7456.99,7469.33,,7519.665 +1999-05-10,7441.28,7484.37,7399.92,7484.37,,7442.145 +1999-05-11,7530.27,7584.57,7466.15,7474.45,,7525.36 +1999-05-12,7516.13,7532.07,7423.38,7448.41,,7477.725 +1999-05-13,7458.02,7499.63,7411.14,7416.2,,7455.385 +1999-05-14,7470.19,7592.98,7470.19,7592.53,,7531.585 +1999-05-17,7646.45,7705.63,7587.76,7599.76,,7646.695 +1999-05-18,7646.59,7658.67,7484.06,7585.51,,7571.365 +1999-05-19,7583.4,7634.73,7542.78,7614.6,,7588.755 +1999-05-20,7665.66,7701.26,7603.51,7608.88,,7652.385 +1999-05-21,7646.16,7696.97,7594.76,7606.69,,7645.865 +1999-05-24,7626.71,7644.97,7538.52,7588.23,,7591.745 +1999-05-25,7544.31,7553.35,7409.66,7417.03,,7481.505 +1999-05-26,7348.88,7460.87,7348.88,7426.63,,7404.875 +1999-05-27,7498.94,7510.42,7440.72,7469.01,,7475.57 +1999-05-28,7463.29,7465.8,7377.06,7387.37,,7421.43 +1999-05-31,7449.1,7449.1,7304.44,7316.57,,7376.77 +1999-06-01,7333.69,7397.62,7313.12,7397.62,,7355.37 +1999-06-02,7429.66,7493.68,7429.66,7488.03,,7461.67 +1999-06-03,7552.36,7604.51,7552.36,7572.91,,7578.435 +1999-06-04,7613.15,7628.14,7576.98,7590.44,,7602.56 +1999-06-07,7708.38,7818.09,7688.84,7802.69,,7753.465 +1999-06-08,7900.93,7940.38,7858.61,7892.13,,7899.495 +1999-06-09,7928.24,7980.11,7900.89,7957.71,,7940.5 +1999-06-10,7993.61,8058.18,7985.48,7996.76,,8021.83 +1999-06-11,8008.96,8028.39,7937.77,7979.4,,7983.08 +1999-06-14,8023.71,8039.64,7926.53,7973.58,,7983.085 +1999-06-15,8091.81,8109.28,7940.9,7960,,8025.09 +1999-06-16,7994.33,8059.02,7924.41,8059.02,,7991.715 +1999-06-17,8155.44,8290.25,8155.44,8274.36,,8222.845 +1999-06-21,8361.05,8483.95,8308.43,8413.48,,8396.19 +1999-06-22,8482.38,8640.11,8446,8608.91,,8543.055 +1999-06-23,8607.54,8661.39,8486.97,8492.32,,8574.18 +1999-06-24,8497.9,8627.88,8433.74,8589.31,,8530.81 +1999-06-25,8469.12,8497.6,8251.65,8265.96,,8374.625 +1999-06-28,8281.7,8341.85,8240.35,8281.45,,8291.1 +1999-06-29,8428.84,8514.27,8407.95,8514.27,,8461.11 +1999-06-30,8576.78,8576.78,8444.59,8467.37,,8510.685 +1999-07-02,8508.79,8642.62,8508.79,8572.09,,8575.705 +1999-07-05,8588.15,8668.15,8535.03,8593.35,,8601.59 +1999-07-06,8631.25,8663.92,8446.19,8454.49,,8555.055 +1999-07-07,8464.75,8500.61,8390.99,8470.07,,8445.8 +1999-07-08,8533.87,8610.9,8525.43,8592.43,,8568.165 +1999-07-09,8624.38,8663.06,8538.82,8550.27,,8600.94 +1999-07-12,8582.89,8592.05,8455.14,8463.9,,8523.595 +1999-07-13,8441.14,8441.14,8194.97,8204.5,,8318.055 +1999-07-14,8162.72,8249.16,7792.54,7888.66,,8020.85 +1999-07-15,7868.47,7964.99,7737.38,7918.04,,7851.185 +1999-07-16,7987.26,8024.19,7402.53,7411.58,,7713.36 +1999-07-19,7364.88,7455.22,7192.99,7386.89,,7324.105 +1999-07-20,7543.61,7826.49,7543.61,7806.85,,7685.05 +1999-07-21,7663.69,7830.76,7640.32,7786.65,,7735.54 +1999-07-22,7743.42,7798.94,7671.64,7678.67,,7735.29 +1999-07-23,7634.82,7735.52,7619.41,7724.52,,7677.465 +1999-07-26,7702.08,7730.6,7590.05,7595.71,,7660.325 +1999-07-27,7510.11,7538.53,7329.74,7367.97,,7434.135 +1999-07-28,7485.25,7533.87,7433.53,7484.5,,7483.7 +1999-07-29,7513.08,7513.08,7343.58,7359.37,,7428.33 +1999-07-30,7169.35,7420.84,7150.04,7413.11,,7285.44 +1999-08-02,7340.88,7355.15,7176.54,7195.94,,7265.845 +1999-08-03,7114.65,7191.96,6968.54,7175.19,,7080.25 +1999-08-04,7196.68,7274.66,7105.91,7110.8,,7190.285 +1999-08-05,7038.54,7078.58,6941.65,6959.73,,7010.115 +1999-08-06,6988.51,7031.8,6817.58,6823.52,,6924.69 +1999-08-09,7077.62,7110.82,7017.86,7028.01,,7064.34 +1999-08-10,7051.33,7269.6,7030.26,7269.6,,7149.93 +1999-08-11,7276.96,7321,7206.02,7228.68,,7263.51 +1999-08-12,7294.53,7393.89,7277.81,7330.24,,7335.85 +1999-08-13,7530.52,7683.03,7504.88,7626.05,,7593.955 +1999-08-16,7748.15,8018.47,7748.15,8018.47,,7883.31 +1999-08-17,8043,8101.41,7924.01,8083.43,,8012.71 +1999-08-18,8105.07,8155.74,7992.15,7993.71,,8073.945 +1999-08-19,7959.53,8005.43,7916.43,7964.67,,7960.93 +1999-08-20,7976.84,8135.66,7975.52,8117.42,,8055.59 +1999-08-23,8168.77,8193.76,8086.27,8119.98,,8140.015 +1999-08-24,8212.38,8255.48,7984.39,7984.39,,8119.935 +1999-08-25,7999.13,8133.95,7954.35,8127.09,,8044.15 +1999-08-26,8171.28,8240.17,8077.18,8097.57,,8158.675 +1999-08-27,8082.91,8135.24,8027.86,8053.97,,8081.55 +1999-08-30,8054.83,8159.56,8041.42,8071.36,,8100.49 +1999-08-31,8075.8,8196.66,8072.45,8157.73,,8134.555 +1999-09-01,8225.61,8360.84,8225.61,8273.33,,8293.225 +1999-09-02,8349.03,8414.6,8214.61,8226.15,,8314.605 +1999-09-03,8208.7,8217.24,8069.07,8073.97,,8143.155 +1999-09-06,8072.77,8135.37,8006.25,8130.28,,8070.81 +1999-09-07,8184.46,8196.38,7933.28,7945.76,,8064.83 +1999-09-08,7968.83,8033.31,7891.66,7973.3,,7962.485 +1999-09-09,7988.09,8048.14,7955.81,8025.02,,8001.975 +1999-09-10,8105.73,8175.36,8089.86,8161.46,,8132.61 +1999-09-13,8201,8250.73,8159.19,8178.69,,8204.96 +1999-09-14,8195.61,8200.53,8054.87,8092.02,,8127.7 +1999-09-15,8077.41,8117.97,7969.38,7971.04,,8043.675 +1999-09-16,7897.56,8003.4,7897.56,7968.9,,7950.48 +1999-09-17,7987.74,8043.51,7903.3,7916.92,,7973.405 +1999-09-20,8028.42,8028.42,7947.94,7972.14,,7988.18 +1999-09-27,7789.84,7789.84,7755.86,7759.93,,7772.85 +1999-09-28,7636.47,7636.47,7537.47,7577.85,,7586.97 +1999-09-29,7464.82,7615.45,7415.58,7615.45,,7515.515 +1999-09-30,7598.96,7680.32,7566.99,7598.79,,7623.655 +1999-10-01,7633.08,7704.76,7613.92,7694.99,,7659.34 +1999-10-04,7668.69,7715.38,7592.34,7685.48,,7653.86 +1999-10-05,7743.72,7763.61,7545.72,7557.01,,7654.665 +1999-10-06,7526.91,7546.78,7462.45,7501.63,,7504.615 +1999-10-07,7558.09,7656.85,7558.09,7612,,7607.47 +1999-10-08,7610.29,7634.76,7542.47,7552.98,,7588.615 +1999-10-11,7555.94,7642.26,7554.07,7607.11,,7598.165 +1999-10-12,7658.21,7840.57,7658.21,7835.37,,7749.39 +1999-10-13,7806.92,7890.86,7784.44,7836.94,,7837.65 +1999-10-14,7777.7,7879.91,7773.21,7879.91,,7826.56 +1999-10-15,7923.19,7959.52,7815.78,7819.09,,7887.65 +1999-10-18,7806.25,7818.6,7726.62,7745.26,,7772.61 +1999-10-19,7759.93,7798.16,7684.3,7692.96,,7741.23 +1999-10-20,7713.98,7721.15,7653.85,7666.64,,7687.5 +1999-10-21,7766.74,7792.72,7640.31,7654.9,,7716.515 +1999-10-22,7676.58,7691.34,7505.07,7559.63,,7598.205 +1999-10-25,7595.64,7680.87,7570.71,7680.87,,7625.79 +1999-10-26,7690.31,7787.38,7667.21,7700.29,,7727.295 +1999-10-27,7731.17,7780.21,7669.83,7701.22,,7725.02 +1999-10-28,7729.62,7744.33,7669.49,7681.85,,7706.91 +1999-10-29,7751.51,7776.85,7667.81,7706.67,,7722.33 +1999-11-01,7874.26,7874.26,7808.9,7814.89,,7841.58 +1999-11-02,7782.08,7805.82,7687.72,7721.59,,7746.77 +1999-11-03,7729.1,7741.52,7572.11,7580.09,,7656.815 +1999-11-04,7589.93,7605.95,7460.21,7469.23,,7533.08 +1999-11-05,7466.63,7498.19,7404.31,7488.26,,7451.25 +1999-11-08,7318.28,7411.73,7261.31,7401.49,,7336.52 +1999-11-09,7420.05,7430.4,7362.63,7362.69,,7396.515 +1999-11-10,7356.73,7506.46,7355.38,7401.81,,7430.92 +1999-11-11,7464.99,7549.29,7464.99,7532.22,,7507.14 +1999-11-15,7575.61,7577.56,7492.48,7545.03,,7535.02 +1999-11-16,7576.95,7646.25,7554.17,7606.2,,7600.21 +1999-11-17,7687.04,7687.04,7612.19,7645.78,,7649.615 +1999-11-18,7633.61,7745.9,7626.05,7718.06,,7685.975 +1999-11-19,7787.2,7858.4,7756.34,7770.81,,7807.37 +1999-11-22,7967.05,8088.53,7944.02,8052.31,,8016.275 +1999-11-23,8105.12,8152.33,8007.17,8046.19,,8079.75 +1999-11-24,7938.12,8034.73,7913.21,7921.85,,7973.97 +1999-11-25,7919.68,7933.82,7808.92,7904.53,,7871.37 +1999-11-26,7913.91,7955.13,7558.4,7595.44,,7756.765 +1999-11-29,7706.12,7823.9,7688.58,7823.9,,7756.24 +1999-11-30,7884.23,7884.23,7707.17,7720.87,,7795.7 +1999-12-01,7702.18,7767.08,7684.42,7766.2,,7725.75 +1999-12-02,7802.83,7872.58,7773.75,7806.26,,7823.165 +1999-12-03,7880.49,7957.09,7858.58,7933.17,,7907.835 +1999-12-06,7982.74,7982.74,7859.76,7894.46,,7921.25 +1999-12-07,7899.85,7907.01,7812.29,7827.05,,7859.65 +1999-12-08,7826.85,7910.76,7798.92,7811.02,,7854.84 +1999-12-09,7797.61,7862.37,7728.77,7738.84,,7795.57 +1999-12-10,7764.83,7767.99,7687.36,7733.74,,7727.675 +1999-12-13,7782.48,7883.61,7782.48,7883.61,,7833.045 +1999-12-14,7921.2,7932.47,7841.82,7850.14,,7887.145 +1999-12-15,7832.26,7895.22,7831.87,7859.89,,7863.545 +1999-12-16,7891.08,7904.84,7721.5,7739.76,,7813.17 +1999-12-17,7762.88,7792.99,7684.64,7723.22,,7738.815 +1999-12-20,7821.95,7827.49,7741.84,7782.94,,7784.665 +1999-12-21,7819.18,7946.05,7815.85,7934.26,,7880.95 +1999-12-22,8033.37,8079.57,7979.72,8002.76,,8029.645 +1999-12-23,8043.88,8117.73,8013.18,8083.49,,8065.455 +1999-12-24,8144.84,8225.39,8144.84,8219.45,,8185.115 +1999-12-27,8274.83,8415.07,8253.79,8415.07,,8334.43 +1999-12-28,8451.72,8480.5,8376.29,8448.84,,8428.395 +2000-01-04,8644.91,8803.61,8642.5,8756.55,,8723.055 +2000-01-05,8690.6,8867.68,8668.02,8849.87,,8767.85 +2000-01-06,8900.56,9023.99,8863.91,8922.03,,8943.95 +2000-01-07,8853.43,8940.77,8739.43,8845.47,,8840.1 +2000-01-10,8941.93,9126.02,8891.79,9102.6,,9008.905 +2000-01-11,9254.18,9332.52,8890.45,8927.03,,9111.485 +2000-01-12,8964.78,9144.65,8937.31,9144.65,,9040.98 +2000-01-13,9215.76,9237.85,9095.35,9107.19,,9166.6 +2000-01-14,9219.37,9236.85,8967.56,9023.24,,9102.205 +2000-01-17,9256.57,9384.52,9230.39,9315.43,,9307.455 +2000-01-18,9353.89,9353.89,9210.36,9250.19,,9282.125 +2000-01-19,9255.7,9335.73,9136.76,9151.44,,9236.245 +2000-01-20,9175.27,9211.34,9077.7,9136.95,,9144.52 +2000-01-21,9183.56,9305.27,9183.56,9255.94,,9244.415 +2000-01-24,9327.98,9425.87,9327.98,9387.07,,9376.925 +2000-01-25,9412.24,9413.21,9308.01,9372.37,,9360.61 +2000-01-26,9469.74,9617.32,9469.74,9581.96,,9543.53 +2000-01-27,9684.45,9733.26,9618.3,9628.98,,9675.78 +2000-01-28,9627.92,9753.72,9627.92,9696.91,,9690.82 +2000-01-31,9653.24,9749.51,9613.8,9744.89,,9681.655 +2000-02-01,9829.68,9901.8,9800.63,9856.39,,9851.215 +2000-02-09,10137.24,10137.24,9932.07,10008.88,,10034.655 +2000-02-10,10028.34,10098.3,9957.66,10057.67,,10027.98 +2000-02-11,10171.8,10227.33,10096.54,10128.67,,10161.935 +2000-02-14,10152.46,10167.71,9963.5,9971.45,,10065.605 +2000-02-15,9993.63,10014.25,9853.86,9957.74,,9934.055 +2000-02-16,10010.87,10099.97,10010.87,10064.49,,10055.42 +2000-02-17,10109.85,10267.46,10109.85,10202.2,,10188.655 +2000-02-18,10311.27,10393.59,10062.23,10096.38,,10227.91 +2000-02-21,10165.24,10212.99,9912.67,9912.67,,10062.83 +2000-02-22,9853.16,9917.13,9596.68,9731.93,,9756.905 +2000-02-23,9738.19,9803.81,9623.46,9642.26,,9713.635 +2000-02-24,9725.3,9781.31,9582,9599.17,,9681.655 +2000-02-25,9620.92,9639.12,9407.79,9432.49,,9523.455 +2000-02-29,9525.65,9581,9410.11,9435.94,,9495.555 +2000-03-01,9572.24,9689.1,9572.24,9689.1,,9630.67 +2000-03-02,9781.27,9781.27,9538.12,9543.82,,9659.695 +2000-03-03,9557.66,9650.74,9547.4,9588.03,,9599.07 +2000-03-06,9519.8,9519.8,9356.58,9367.91,,9438.19 +2000-03-07,9367.91,9440.32,9286.39,9380.07,,9363.355 +2000-03-08,9413.57,9482.18,9379.29,9389.49,,9430.735 +2000-03-09,9453.7,9587.27,9453.7,9587.27,,9520.485 +2000-03-10,9706.02,9712.39,9422.08,9429.6,,9567.235 +2000-03-13,9229.49,9229.49,8807.36,8811.95,,9018.425 +2000-03-14,8694.87,8871.83,8598.07,8835.58,,8734.95 +2000-03-15,8794.3,8905.82,8634.49,8640.03,,8770.155 +2000-03-16,8357.63,8714.06,8250.46,8682.76,,8482.26 +2000-03-17,8700.99,8799.09,8610.58,8763.27,,8704.835 +2000-03-20,8483.41,8536.05,8483.41,8536.05,,8509.73 +2000-03-21,8380.79,9021.89,8355.89,9004.48,,8688.89 +2000-03-22,9009.07,9201.15,8908.32,9069.39,,9054.735 +2000-03-23,9198.45,9567.89,9198.45,9533.87,,9383.17 +2000-03-24,9571.28,9571.28,9405.14,9482.64,,9488.21 +2000-03-27,9531.91,9858.57,9531.91,9807.57,,9695.24 +2000-03-28,9919.75,9985.15,9772.54,9856.6,,9878.845 +2000-03-29,9844.41,9914.14,9794.48,9805.69,,9854.31 +2000-03-30,9846.64,10071.26,9846.64,9931.94,,9958.95 +2000-03-31,9903.56,10011.96,9798.61,9854.95,,9905.285 +2000-04-05,9923.74,10238.11,9923.74,10186.17,,10080.925 +2000-04-06,10252.08,10328.98,9969.28,9969.28,,10149.13 +2000-04-07,10069.52,10128.26,9908.88,9921.03,,10018.57 +2000-04-10,9979.23,10168.72,9956.65,10127.48,,10062.685 +2000-04-11,10108.98,10194.91,10059.41,10068.05,,10127.16 +2000-04-12,10101.44,10149.32,9906.32,9911.39,,10027.82 +2000-04-13,9655.43,9746.99,9564.72,9662.6,,9655.855 +2000-04-14,9517.45,9662.12,9370.13,9374.61,,9516.125 +2000-04-17,8848.16,9013.14,8796.77,8993.68,,8904.955 +2000-04-18,9292.74,9389.35,9238.35,9307.03,,9313.85 +2000-04-19,9435.02,9477.67,9104.4,9104.4,,9291.035 +2000-04-20,9084.86,9175.75,8943.89,9109.05,,9059.82 +2000-04-21,9167.15,9243.04,9105.31,9120.48,,9174.175 +2000-04-24,9128.95,9128.95,8807.71,8808.09,,8968.33 +2000-04-25,8702.96,8923.27,8672.41,8921.12,,8797.84 +2000-04-26,8992.62,9022.77,8465.76,8535.96,,8744.265 +2000-04-27,8587.03,8633.39,8458.4,8541.95,,8545.895 +2000-04-28,8594.48,8860.5,8478.48,8824.36,,8669.49 +2000-05-02,8836.83,8838.78,8632.57,8638.75,,8735.675 +2000-05-03,8505.46,8587,8395.23,8420,,8491.115 +2000-05-04,8444.07,8655.2,8338.92,8425.38,,8497.06 +2000-05-05,8389.9,8699.02,8343.37,8698.53,,8521.195 +2000-05-08,8669.47,8742.69,8538.5,8616.18,,8640.595 +2000-05-09,8607.65,8660.77,8566.64,8635.84,,8613.705 +2000-05-10,8695.13,8749.62,8557.31,8559.87,,8653.465 +2000-05-11,8427.34,8440.78,8281.68,8349.91,,8361.23 +2000-05-12,8472.82,8603.87,8454.72,8560.44,,8529.295 +2000-05-15,8639.94,8639.94,8456.53,8465.02,,8548.235 +2000-05-16,8534.18,8733.46,8496.44,8727.82,,8614.95 +2000-05-17,8885.24,9131.86,8885.24,9085.74,,9008.55 +2000-05-18,9026.39,9135.13,9002.03,9087.21,,9068.58 +2000-05-19,9030.68,9146.59,9030.57,9119.77,,9088.58 +2000-05-22,8903.32,8967.36,8800.37,8807.57,,8883.865 +2000-05-23,8811.44,8820.73,8634.73,8671.01,,8727.73 +2000-05-24,8496.06,8623.12,8470.56,8500.41,,8546.84 +2000-05-25,8609.8,8643.66,8418.5,8438.1,,8531.08 +2000-05-26,8397.01,8578.32,8386.37,8559.46,,8482.345 +2000-05-29,8597.59,8701.61,8571.35,8588.25,,8636.48 +2000-05-30,8668.7,8764.42,8641.43,8764.42,,8702.925 +2000-05-31,8969.65,8969.65,8879.43,8939.52,,8924.54 +2000-06-01,8936.43,8961.54,8815.43,8842.63,,8888.485 +2000-06-02,8979.78,9026.86,8880.98,8883.45,,8953.92 +2000-06-05,8967.41,8975.99,8894.82,8958.21,,8935.405 +2000-06-07,8943.63,9116.24,8943.63,9115.47,,9029.935 +2000-06-08,9151.31,9209.48,9055.72,9067.88,,9132.6 +2000-06-09,9113.07,9136.75,9011.2,9036.66,,9073.975 +2000-06-12,9073.83,9083.85,8935.47,8955.44,,9009.66 +2000-06-13,8905.45,8984.13,8879.52,8891.09,,8931.825 +2000-06-14,8978.65,9014.27,8911.38,8935.23,,8962.825 +2000-06-15,8943.21,8968.99,8826.69,8844.97,,8897.84 +2000-06-16,8858.62,8893.59,8791.67,8832.15,,8842.63 +2000-06-19,8786.37,8799.68,8653.62,8751.1,,8726.65 +2000-06-20,8861.03,8861.03,8688.21,8690.66,,8774.62 +2000-06-21,8733.2,8742.23,8631.64,8637.6,,8686.935 +2000-06-22,8623.4,8771.77,8616.85,8771.77,,8694.31 +2000-06-23,8742.21,8785.53,8682.02,8684.93,,8733.775 +2000-06-26,8672.8,8675.47,8507.42,8529.56,,8591.445 +2000-06-27,8587.4,8587.4,8412.01,8424.17,,8499.705 +2000-06-28,8429.05,8476.89,8248.95,8365.63,,8362.92 +2000-06-29,8433.9,8440.84,8112.08,8120.89,,8276.46 +2000-06-30,8159.41,8290.63,8050.02,8265.09,,8170.325 +2000-07-03,8260.95,8368.56,8138.72,8297.77,,8253.64 +2000-07-04,8329.77,8333.57,8024.55,8052.54,,8179.06 +2000-07-05,8079.28,8438.72,7988.54,8421.74,,8213.63 +2000-07-06,8291.27,8383.69,8277.94,8289.39,,8330.815 +2000-07-07,8318.47,8370.56,8169.77,8173.08,,8270.165 +2000-07-10,8209.86,8211.35,8015.38,8154.67,,8113.365 +2000-07-11,8153.81,8262.64,8116.02,8158.63,,8189.33 +2000-07-12,8168.56,8180.06,8025.19,8059.75,,8102.625 +2000-07-13,8101.38,8304.01,8101.38,8267.66,,8202.695 +2000-07-14,8309.67,8530.5,8309.67,8497.13,,8420.085 +2000-07-17,8601.26,8643.21,8564.97,8585.52,,8604.09 +2000-07-18,8582.75,8582.75,8367.05,8368.78,,8474.9 +2000-07-19,8275.48,8423.59,8270.57,8411.88,,8347.08 +2000-07-20,8355.21,8406.05,8210.53,8219.53,,8308.29 +2000-07-21,8273.04,8300.68,8058.14,8167.37,,8179.41 +2000-07-24,8132.39,8138.02,8064.2,8064.2,,8101.11 +2000-07-25,7984.79,8119.63,7900.39,7900.39,,8010.01 +2000-07-26,7944.9,8113.27,7922.81,7961.54,,8018.04 +2000-07-27,7932.86,7959.96,7723.44,7956.28,,7841.7 +2000-07-28,7861.04,8147.79,7861.04,8122.11,,8004.415 +2000-07-31,8126.8,8155.99,8068.09,8114.92,,8112.04 +2000-08-01,8171.58,8192.73,7979.24,7984.65,,8085.985 +2000-08-02,7985.83,8044.87,7910.28,7916.85,,7977.575 +2000-08-03,7888.32,7912.4,7736.19,7844.93,,7824.295 +2000-08-04,7881.72,8029.14,7856.6,7925.2,,7942.87 +2000-08-07,7804,7809.44,7680.53,7715.99,,7744.985 +2000-08-08,7751.28,7818.67,7670.28,7797.78,,7744.475 +2000-08-09,7866.11,8048.14,7866.11,8048.14,,7957.125 +2000-08-10,8087.1,8105.63,7988.39,8024.69,,8047.01 +2000-08-11,8012.64,8082.07,7962.05,7974.65,,8022.06 +2000-08-14,7977.42,7982.13,7838.5,7848.87,,7910.315 +2000-08-15,7883.84,7913.77,7821.74,7845.69,,7867.755 +2000-08-16,7870.58,8023.17,7870.58,8003.53,,7946.875 +2000-08-17,8059.02,8143.25,8000.46,8143.25,,8071.855 +2000-08-18,8192.3,8276.24,8175.35,8176.82,,8225.795 +2000-08-21,8232.91,8305.67,8216.42,8257.88,,8261.045 +2000-08-22,8244.42,8244.42,8086.66,8118.05,,8165.54 +2000-08-24,8162,8222.08,8090.18,8098.84,,8156.13 +2000-08-25,8120.96,8142.47,8014.95,8026.32,,8078.71 +2000-08-28,7985.45,7985.45,7840.75,7845.87,,7913.1 +2000-08-29,7769.93,7828.37,7621.13,7817.49,,7724.75 +2000-08-30,7784.74,7809.35,7543.16,7543.96,,7676.255 +2000-08-31,7458.34,7661.73,7440.81,7616.98,,7551.27 +2000-09-01,7659.82,7660.9,7381.01,7420.06,,7520.955 +2000-09-04,7758.54,7814.49,7694.71,7803.02,,7754.6 +2000-09-05,7829.34,7829.34,7723.14,7785.62,,7776.24 +2000-09-06,7725.01,7758.45,7601.23,7610.78,,7679.84 +2000-09-07,7467.94,7520.17,7418.52,7430.93,,7469.345 +2000-09-08,7457.86,7494.67,7360.5,7367.99,,7427.585 +2000-09-11,7297.78,7379.85,7295.88,7335.2,,7337.865 +2000-09-13,7279.36,7407.78,7153.23,7391.66,,7280.505 +2000-09-14,7348.81,7367.27,7144.12,7152.29,,7255.695 +2000-09-15,7160.01,7364.46,7120.31,7155.45,,7242.385 +2000-09-18,6990.48,7026.27,6902.54,6910.14,,6964.405 +2000-09-19,6811.72,6950.04,6712.2,6734.9,,6831.12 +2000-09-20,6843.95,6910.91,6720.34,6880.09,,6815.625 +2000-09-21,6818.96,6946.84,6774.47,6920.9,,6860.655 +2000-09-22,6737.54,6780.27,6600.1,6612.09,,6690.185 +2000-09-25,6618.16,6726.75,6550.21,6677.46,,6638.48 +2000-09-26,6647.94,6780.68,6491.34,6749.03,,6636.01 +2000-09-27,6706.45,6840.38,6668.07,6717.04,,6754.225 +2000-09-28,6744.79,6799.62,6564.87,6564.87,,6682.245 +2000-09-29,6571.62,6589.82,6425.58,6432.36,,6507.7 +2000-10-02,6165.64,6248.12,6014.87,6024.07,,6131.495 +2000-10-03,5943.79,6214.53,5907.04,6143.44,,6060.785 +2000-10-04,5989.45,5997.92,5946.95,5997.92,,5972.435 +2000-10-05,5932.79,6047.78,5904.98,6029.65,,5976.38 +2000-10-06,6037.54,6367.39,6037.54,6353.67,,6202.465 +2000-10-09,6336.3,6338.52,6203.47,6209.42,,6270.995 +2000-10-11,6070.43,6070.43,6013.53,6040.55,,6041.98 +2000-10-12,5850.26,5981.67,5763.81,5805.01,,5872.74 +2000-10-13,5577.86,5876.11,5482.98,5876.11,,5679.545 +2000-10-16,6060.44,6161.16,5602.72,5630.95,,5881.94 +2000-10-17,5512,5742.68,5512,5702.36,,5627.34 +2000-10-18,5606.53,5626.74,5427.46,5432.23,,5527.1 +2000-10-19,5261.94,5284.34,5074.44,5081.28,,5179.39 +2000-10-20,5241.57,5407.06,5241.57,5404.78,,5324.315 +2000-10-23,5644.73,5718.17,5539.97,5680.95,,5629.07 +2000-10-24,5701.15,5933.42,5645.05,5918.63,,5789.235 +2000-10-25,5914.37,6035.17,5898.97,6023.78,,5967.07 +2000-10-26,5937.22,6011.05,5909.35,5941.85,,5960.2 +2000-10-27,5991.83,6003.38,5804.92,5805.17,,5904.15 +2000-10-30,5644.26,5666.96,5615.9,5659.08,,5641.43 +2000-10-31,5530.8,5626.03,5502.67,5544.18,,5564.35 +2000-11-01,5552.3,5570.58,5400.26,5425.02,,5485.42 +2000-11-02,5385.54,5630.01,5381.42,5626.08,,5505.715 +2000-11-03,5723.35,5813.44,5663.74,5796.08,,5738.59 +2000-11-06,5679.09,5708.77,5609.14,5657.48,,5658.955 +2000-11-07,5721.88,5877.77,5720.89,5877.77,,5799.33 +2000-11-08,5926.4,6164.62,5889.01,6067.94,,6026.815 +2000-11-09,6025.16,6089.55,5926.64,6089.55,,6008.095 +2000-11-10,6039.19,6126.09,6018.45,6088.74,,6072.27 +2000-11-13,5878.64,5878.64,5748.43,5793.52,,5813.535 +2000-11-14,5747,5855.28,5721.69,5772.51,,5788.485 +2000-11-15,5896.64,5942.06,5696.01,5737.02,,5819.035 +2000-11-16,5554,5581.93,5436.85,5454.13,,5509.39 +2000-11-17,5264.93,5367.65,5168.97,5351.36,,5268.31 +2000-11-20,4994.73,5036.62,4841.67,4845.21,,4939.145 +2000-11-21,4770.78,5103,4760.68,5103,,4931.84 +2000-11-22,5128.98,5293.89,5113.22,5130.61,,5203.555 +2000-11-23,5057.3,5148.3,5032.2,5146.92,,5090.25 +2000-11-24,5218.18,5423.43,5218.18,5419.99,,5320.805 +2000-11-27,5510.8,5526.13,5384.04,5433.78,,5455.085 +2000-11-28,5388.68,5411,5337.42,5362.26,,5374.21 +2000-11-29,5275.38,5386.36,5266.14,5319.46,,5326.25 +2000-11-30,5323.7,5372.01,5223.31,5256.93,,5297.66 +2000-12-01,5173.02,5342.06,5163.23,5342.06,,5252.645 +2000-12-04,5239.82,5243.05,5168.91,5174.02,,5205.98 +2000-12-05,5139.53,5241.17,5102.68,5199.2,,5171.925 +2000-12-06,5323.2,5366.79,5164.43,5170.62,,5265.61 +2000-12-07,5131.94,5216.22,5131.94,5212.73,,5174.08 +2000-12-08,5216.36,5269.62,5186.35,5252.83,,5227.985 +2000-12-11,5283.81,5300.3,5237.19,5284.41,,5268.745 +2000-12-12,5320.61,5403.14,5320.61,5380.09,,5361.875 +2000-12-13,5380.34,5397.29,5332.52,5384.36,,5364.905 +2000-12-14,5350.26,5350.26,5274.15,5320.16,,5312.205 +2000-12-15,5256.09,5264.18,5202.04,5224.74,,5233.11 +2000-12-18,5116.07,5127.73,5022.34,5055.2,,5075.035 +2000-12-19,5004.6,5044.07,4957.27,5040.25,,5000.67 +2000-12-20,4966.8,4998.35,4919.2,4947.89,,4958.775 +2000-12-21,4834.76,4834.76,4797.27,4817.22,,4816.015 +2000-12-22,4765.1,4888.35,4728.41,4811.22,,4808.38 +2000-12-26,4871.86,4880.41,4711.38,4721.36,,4795.895 +2000-12-27,4663.65,4663.65,4602.95,4614.63,,4633.3 +2000-12-28,4581.06,4797.14,4555.91,4797.14,,4676.525 +2000-12-29,4797.08,4813.64,4728.43,4743.94,,4771.035 +2001-01-02,4717.49,4945.09,4678,4935.28,,4811.545 +2001-01-03,4843.54,4970.45,4831.12,4894.79,,4900.785 +2001-01-04,5028.32,5169.13,5028.32,5136.13,,5098.725 +2001-01-05,5153.01,5298.43,5117.63,5295.53,,5208.03 +2001-01-08,5248.1,5368.77,5188.51,5188.51,,5278.64 +2001-01-09,5206.5,5376.12,5206.5,5376.12,,5291.31 +2001-01-10,5406.13,5476.9,5350.07,5436.78,,5413.485 +2001-01-11,5475.59,5531.2,5348.34,5369.24,,5439.77 +2001-01-12,5404.35,5423.19,5288.79,5339.4,,5355.99 +2001-01-15,5292.75,5380.49,5254.83,5379.66,,5317.66 +2001-01-16,5399.7,5665.98,5399.7,5662.94,,5532.84 +2001-01-17,5702.87,5805.26,5652.52,5769.95,,5728.89 +2001-01-18,5803.52,5892.53,5734.49,5847.91,,5813.51 +2001-01-29,5850.7,5933.68,5680.06,5680.06,,5806.87 +2001-01-30,5685.19,5792.5,5577.87,5792.5,,5685.185 +2001-01-31,5853.62,5992.43,5821.89,5936.2,,5907.16 +2001-02-01,5927.25,5975.05,5850.99,5897.93,,5913.02 +2001-02-02,5958.78,6103.1,5958.78,6049.26,,6030.94 +2001-02-05,6012.43,6012.43,5867.79,5932.42,,5940.11 +2001-02-06,5905.6,6042.72,5828.33,5849.06,,5935.525 +2001-02-07,5738.66,5781.2,5685.59,5693.58,,5733.395 +2001-02-08,5693.63,5763.14,5653.86,5758.6,,5708.5 +2001-02-09,5782.42,5893.4,5742.45,5809.84,,5817.925 +2001-02-12,5807.61,5894.27,5795.68,5847.07,,5844.975 +2001-02-13,5922.02,6027.49,5917.63,6027.49,,5972.56 +2001-02-14,6060.89,6097.29,5881.04,5887.68,,5989.165 +2001-02-15,5963.07,6104.24,5945.06,6104.24,,6024.65 +2001-02-16,6156.36,6198.22,5997.63,6045.67,,6097.925 +2001-02-19,5921.18,5991.29,5846.07,5937.3,,5918.68 +2001-02-20,5992.74,6079.62,5949.35,5971.29,,6014.485 +2001-02-21,5920.95,5957.78,5863.14,5949.96,,5910.46 +2001-02-22,5885.67,5885.67,5733.35,5759.04,,5809.51 +2001-02-23,5727.03,5778.1,5678.23,5726.93,,5728.165 +2001-02-26,5746.65,5789.17,5708.17,5716.02,,5748.67 +2001-02-27,5788.02,5805.4,5660.14,5674.69,,5732.77 +2001-03-01,5581.95,5584.46,5478.65,5499.86,,5531.555 +2001-03-02,5536.19,5561.38,5471.62,5499.54,,5516.5 +2001-03-05,5506.6,5610.9,5473.01,5609.74,,5541.955 +2001-03-06,5689.64,5736.32,5626.87,5635.06,,5681.595 +2001-03-07,5735.79,5793.76,5735.79,5777.13,,5764.775 +2001-03-08,5794.34,5794.34,5697.67,5711.02,,5746.005 +2001-03-09,5655.92,5683.11,5632.26,5680.43,,5657.685 +2001-03-12,5578.69,5615.82,5556.07,5582.67,,5585.945 +2001-03-13,5509.79,5646.86,5498.56,5610.4,,5572.71 +2001-03-14,5683.88,5703.52,5642.26,5658.21,,5672.89 +2001-03-15,5656.42,5747.01,5600.66,5742.74,,5673.835 +2001-03-16,5749.48,5846.39,5749.48,5783.93,,5797.935 +2001-03-19,5783.02,5791.38,5629.12,5641.89,,5710.25 +2001-03-20,5693.05,5717.21,5624.3,5642.7,,5670.755 +2001-03-21,5602.14,5684.35,5602.14,5623.42,,5643.245 +2001-03-22,5647.44,5735.74,5647.44,5730.95,,5691.59 +2001-03-23,5801.57,5836.17,5790.29,5800.55,,5813.23 +2001-03-26,5848.63,5862.3,5810.66,5854.42,,5836.48 +2001-03-27,5943.91,5981.31,5871.11,5884.33,,5926.21 +2001-03-28,5907.53,5922.81,5816.39,5819.39,,5869.6 +2001-03-29,5812.6,5846.63,5787.12,5833.88,,5816.875 +2001-03-30,5863.58,5865.48,5772.39,5797.92,,5818.935 +2001-04-02,5797.85,5797.85,5596.18,5607.73,,5697.015 +2001-04-03,5521.99,5538.09,5439.4,5446.82,,5488.745 +2001-04-04,5386.59,5455.52,5345.6,5405.85,,5400.56 +2001-04-06,5570.71,5584.14,5508.81,5515.13,,5546.475 +2001-04-09,5476.75,5476.75,5391.09,5401.83,,5433.92 +2001-04-10,5432.96,5506.1,5349.14,5353.5,,5427.62 +2001-04-11,5470.67,5474.17,5362.43,5467.75,,5418.3 +2001-04-12,5521.93,5563.51,5503.11,5533.22,,5533.31 +2001-04-13,5592.3,5601.49,5492.3,5495.47,,5546.895 +2001-04-16,5490.42,5490.42,5409.05,5432.28,,5449.735 +2001-04-17,5404.76,5458.73,5391.25,5431.95,,5424.99 +2001-04-18,5479.47,5523.72,5472.79,5508.61,,5498.255 +2001-04-19,5682.46,5683.63,5602.79,5608.5,,5643.21 +2001-04-20,5645.11,5645.11,5590.87,5596.63,,5617.99 +2001-04-23,5607.46,5612.69,5562.67,5597.7,,5587.68 +2001-04-24,5569.62,5644.68,5567.43,5589.34,,5606.055 +2001-04-25,5594.19,5601.35,5500.97,5516.2,,5551.16 +2001-04-26,5542.39,5548.67,5461.5,5518.73,,5505.085 +2001-04-27,5505.61,5509.32,5416.04,5416.67,,5462.68 +2001-04-30,5430.59,5469.66,5371.81,5381.67,,5420.735 +2001-05-02,5469.95,5502.53,5267.04,5304.24,,5384.785 +2001-05-04,5384.3,5436.53,5211.7,5244.05,,5324.115 +2001-05-07,5278.91,5316.79,5200.75,5229.93,,5258.77 +2001-05-09,5195.04,5248.29,5166.39,5232.64,,5207.34 +2001-05-10,5215.55,5215.55,5117.14,5122.17,,5166.345 +2001-05-11,5110.91,5251.39,5033.56,5232.72,,5142.475 +2001-05-14,5161.25,5212.04,5144.17,5176.45,,5178.105 +2001-05-15,5166.97,5210.36,5142.89,5158.79,,5176.625 +2001-05-16,5147.02,5148.6,5081.14,5082.02,,5114.87 +2001-05-17,5112.23,5175.53,5090.86,5143.44,,5133.195 +2001-05-18,5180.91,5180.91,5094.58,5111.67,,5137.745 +2001-05-21,5079.72,5079.72,4902.22,4958.61,,4990.97 +2001-05-22,4991.67,5049.04,4973.06,4991.48,,5011.05 +2001-05-23,4998.68,5209.97,4963.46,5209.97,,5086.715 +2001-05-24,5193.87,5246.79,5172.05,5226.79,,5209.42 +2001-05-25,5206.23,5229.79,5165.3,5170.08,,5197.545 +2001-05-28,5123.9,5141.38,5073.15,5079.72,,5107.265 +2001-05-29,5086.3,5174.81,5086.3,5095.26,,5130.555 +2001-05-30,5078.91,5103.65,5048.98,5057.07,,5076.315 +2001-05-31,5014.93,5094.56,5012.28,5048.86,,5053.42 +2001-06-01,5090.66,5096.43,4991.32,5013.96,,5043.875 +2001-06-04,5012.14,5012.14,4944.98,4985.11,,4978.56 +2001-06-05,5016.26,5065.06,4991.5,5065.06,,5028.28 +2001-06-06,5129.48,5234.12,5129.48,5220.44,,5181.8 +2001-06-07,5172.69,5177.47,5126.3,5153.35,,5151.885 +2001-06-08,5231.17,5282.82,5206.27,5226.28,,5244.545 +2001-06-11,5211.7,5271.3,5198.44,5271.3,,5234.87 +2001-06-12,5247.42,5298.69,5244.74,5266.24,,5271.715 +2001-06-13,5270.16,5318.71,5205.03,5209.71,,5261.87 +2001-06-14,5179.4,5200.5,5091.52,5119.19,,5146.01 +2001-06-15,5080.8,5158.63,5080.8,5158.63,,5119.715 +2001-06-18,5132.52,5132.6,5052.25,5070.52,,5092.425 +2001-06-19,5073.35,5089.57,5030.51,5039.98,,5060.04 +2001-06-20,5038.89,5074.09,5025.08,5029.64,,5049.585 +2001-06-21,5044.2,5066.17,4965.86,4984.88,,5016.015 +2001-06-22,4957.19,4985.38,4884.91,4904.34,,4935.145 +2001-06-26,4932.15,4948.44,4784.67,4785.12,,4866.555 +2001-06-27,4822.67,4871.74,4773.88,4825.28,,4822.81 +2001-06-28,4826.27,4826.68,4741.54,4768.55,,4784.11 +2001-06-29,4854.6,4898.99,4843.55,4883.43,,4871.27 +2001-07-02,4886.49,4888.37,4805.49,4886.86,,4846.93 +2001-07-03,4861.41,4906.82,4825.85,4843.82,,4866.335 +2001-07-04,4801.26,4801.26,4713.84,4739.16,,4757.55 +2001-07-05,4696.56,4761.05,4686.32,4709.2,,4723.685 +2001-07-06,4670.27,4766.27,4663.82,4707.01,,4715.045 +2001-07-09,4677.04,4693.76,4636.9,4657.3,,4665.33 +2001-07-10,4674.29,4692.41,4612.84,4616.71,,4652.625 +2001-07-11,4589.03,4614.79,4538.47,4548.29,,4576.63 +2001-07-12,4587.69,4638.48,4562.05,4633.54,,4600.265 +2001-07-13,4715.33,4715.33,4483.09,4485.68,,4599.21 +2001-07-16,4505.72,4510.74,4305.02,4368.69,,4407.88 +2001-07-17,4318.02,4410.7,4301.89,4371.99,,4356.295 +2001-07-18,4387.07,4387.19,4204.6,4219.89,,4295.895 +2001-07-19,4090.51,4238.34,4065.64,4190.78,,4151.99 +2001-07-20,4197.42,4270.19,4154.9,4220.33,,4212.545 +2001-07-23,4248.35,4262.77,4137.28,4151.93,,4200.025 +2001-07-24,4101.61,4101.61,4008.08,4040.77,,4054.845 +2001-07-25,4026.09,4139.38,4026.09,4136.39,,4082.735 +2001-07-26,4157.58,4308.2,4100.3,4300.41,,4204.25 +2001-07-27,4341.49,4417.62,4289.37,4320.59,,4353.495 +2001-07-31,4299.57,4365.9,4275.42,4352.98,,4320.66 +2001-08-01,4402.71,4411.92,4328.53,4354.52,,4370.225 +2001-08-02,4393.31,4490.19,4379.66,4490.19,,4434.925 +2001-08-03,4499.68,4579.16,4488.54,4530.68,,4533.85 +2001-08-06,4507.84,4527.75,4451.04,4470.73,,4489.395 +2001-08-07,4425.24,4426.02,4367.54,4404,,4396.78 +2001-08-08,4413.13,4515.41,4413.13,4514.1,,4464.27 +2001-08-09,4469.92,4521.16,4445.15,4448.52,,4483.155 +2001-08-10,4470.75,4491.45,4394.09,4476.91,,4442.77 +2001-08-13,4492.28,4557.85,4470.17,4520.76,,4514.01 +2001-08-14,4547.75,4589.6,4523.35,4589.6,,4556.475 +2001-08-15,4593.65,4665.37,4581.64,4623.11,,4623.505 +2001-08-16,4651.03,4710.14,4632.68,4687.33,,4671.41 +2001-08-17,4713.58,4715.2,4626.84,4638.36,,4671.02 +2001-08-20,4520.12,4595.75,4520.12,4550.36,,4557.935 +2001-08-21,4553.95,4575.65,4519.7,4562.73,,4547.675 +2001-08-22,4509.03,4575.44,4483.04,4487.52,,4529.24 +2001-08-23,4491.23,4506.92,4435.97,4459.76,,4471.445 +2001-08-24,4430.42,4430.42,4303.34,4310.32,,4366.88 +2001-08-27,4352.34,4407.82,4333.2,4384.55,,4370.51 +2001-08-28,4405.22,4406.97,4340.65,4368.38,,4373.81 +2001-08-29,4350.91,4508.69,4342.01,4508.69,,4425.35 +2001-08-30,4495.92,4576.33,4494.84,4503.86,,4535.585 +2001-08-31,4450.2,4513.26,4430.43,4509.44,,4471.845 +2001-09-03,4520,4526.27,4446.27,4454.77,,4486.27 +2001-09-04,4450.56,4493.53,4403.96,4493.53,,4448.745 +2001-09-05,4476.8,4510.58,4410.78,4424.91,,4460.68 +2001-09-06,4398.53,4412.42,4314.08,4338.26,,4363.25 +2001-09-07,4274.76,4305.65,4244.86,4302.16,,4275.255 +2001-09-10,4254.48,4305.74,4214.94,4289.1,,4260.34 +2001-09-11,4294.62,4304.57,4169.67,4176.93,,4237.12 +2001-09-13,3902.93,3952.67,3902.93,3952.49,,3927.8 +2001-09-14,3871.31,3916.93,3763.42,3774.62,,3840.175 +2001-09-19,3670.73,3781.17,3663.66,3781.17,,3722.415 +2001-09-20,3693.91,3725.91,3693.11,3698.84,,3709.51 +2001-09-21,3599.73,3607.2,3588.46,3591.85,,3597.83 +2001-09-24,3503.33,3547.67,3461.97,3533.51,,3504.82 +2001-09-25,3622.46,3649.19,3473.56,3493.78,,3561.375 +2001-09-26,3475.87,3625.53,3411.68,3625.53,,3518.605 +2001-09-27,3586.81,3602.18,3546.27,3567.63,,3574.225 +2001-09-28,3587.81,3645.48,3587.81,3636.94,,3616.645 +2001-10-02,3623.67,3623.67,3484.08,3492.12,,3553.875 +2001-10-03,3480.19,3511.38,3436.25,3446.26,,3473.815 +2001-10-04,3610.16,3610.16,3491.32,3493.66,,3550.74 +2001-10-05,3502.37,3585.64,3467.94,3585.46,,3526.79 +2001-10-08,3519.35,3568.19,3495.93,3520.35,,3532.06 +2001-10-09,3561.16,3618.93,3535.2,3618.93,,3577.065 +2001-10-11,3721.06,3810.84,3716.19,3789.93,,3763.515 +2001-10-12,3898.36,3898.36,3769.89,3801.5,,3834.125 +2001-10-15,3724.66,3756.4,3706.15,3712.82,,3731.275 +2001-10-16,3715.09,3794.86,3699.82,3794.86,,3747.34 +2001-10-17,3829.61,3872.81,3800.2,3817.13,,3836.505 +2001-10-18,3761.1,3811.2,3758.58,3811.2,,3784.89 +2001-10-19,3786.19,3860.16,3759.51,3845.62,,3809.835 +2001-10-22,3866.7,3924.3,3861.71,3900.62,,3893.005 +2001-10-23,3959.14,3959.14,3868.92,3874.42,,3914.03 +2001-10-24,3884.62,3986.67,3884.62,3986.67,,3935.645 +2001-10-25,4006.42,4043.21,3983.64,4012.2,,4013.425 +2001-10-26,4042.47,4104.21,4031.05,4043.57,,4067.63 +2001-10-29,4081.94,4084.89,4033.98,4065.1,,4059.435 +2001-10-30,3961.56,3976.22,3906.7,3915.61,,3941.46 +2001-10-31,3877.24,3944.31,3872.33,3903.49,,3908.32 +2001-11-01,3939.08,3960.32,3910.84,3929.69,,3935.58 +2001-11-02,3999.86,4037.31,3981.61,3998.48,,4009.46 +2001-11-05,4014.74,4080.51,3984.68,4080.51,,4032.595 +2001-11-06,4136.85,4158.2,4082.92,4082.92,,4120.56 +2001-11-07,4135.97,4175.45,4114.84,4158.15,,4145.145 +2001-11-08,4179.05,4208.51,4112.07,4135.03,,4160.29 +2001-11-09,4135.03,4143.92,4087.35,4123.78,,4115.635 +2001-11-12,4126,4178.83,4090.96,4172.63,,4134.895 +2001-11-13,4151.46,4193.5,4134.93,4136.54,,4164.215 +2001-11-14,4241.04,4286.52,4210.55,4277.7,,4248.535 +2001-11-15,4291.15,4403.59,4285.33,4403.59,,4344.46 +2001-11-16,4427.78,4491.5,4395.34,4446.62,,4443.42 +2001-11-19,4459.39,4556.54,4436.9,4548.63,,4496.72 +2001-11-20,4577.26,4605.68,4452.93,4455.8,,4529.305 +2001-11-21,4409.07,4533.37,4401.46,4533.37,,4467.415 +2001-11-22,4538.29,4557.28,4438.4,4450.02,,4497.84 +2001-11-23,4470.42,4534.7,4440.89,4519.08,,4487.795 +2001-11-26,4560.56,4622.33,4560.56,4608.32,,4591.445 +2001-11-27,4722.18,4722.18,4523,4580.33,,4622.59 +2001-11-28,4578.7,4617.9,4445.69,4447.58,,4531.795 +2001-11-29,4398.12,4465.83,4376.22,4465.83,,4421.025 +2001-11-30,4497.25,4507.94,4441.12,4441.12,,4474.53 +2001-12-03,4534.37,4647.71,4532.19,4646.61,,4589.95 +2001-12-04,4638.89,4767.92,4603.12,4766.43,,4685.52 +2001-12-05,4892.31,4968.64,4854.24,4924.56,,4911.44 +2001-12-06,5097.57,5214.77,5084.14,5208.86,,5149.455 +2001-12-07,5234.54,5335.01,5180.4,5333.93,,5257.705 +2001-12-10,5345.51,5435.48,5304.99,5321.28,,5370.235 +2001-12-11,5252.71,5322.05,5191.32,5273.97,,5256.685 +2001-12-12,5333.73,5553.89,5333.73,5539.31,,5443.81 +2001-12-13,5623.6,5651.98,5349.67,5407.54,,5500.825 +2001-12-14,5293.52,5486.73,5293.52,5486.73,,5390.125 +2001-12-17,5502.04,5535.75,5413.97,5456.15,,5474.86 +2001-12-18,5588.45,5588.45,5309.38,5329.19,,5448.915 +2001-12-19,5391.31,5402.65,5211.98,5221.96,,5307.315 +2001-12-20,5199.47,5309.1,5142.83,5309.1,,5225.965 +2001-12-21,5209.27,5264.08,5090.55,5109.24,,5177.315 +2001-12-24,5132.61,5208,5100.52,5164.73,,5154.26 +2001-12-25,5198.17,5381.22,5197.32,5372.81,,5289.27 +2001-12-26,5421.73,5481.62,5348.15,5392.43,,5414.885 +2001-12-27,5464.52,5505.19,5293.54,5332.98,,5399.365 +2001-12-28,5372.85,5408.15,5307.38,5398.28,,5357.765 +2001-12-31,5481.07,5583.82,5477.53,5551.24,,5530.675 +2002-01-02,5575.34,5645.11,5493.59,5600.05,,5569.35 +2002-01-03,5684.91,5690.29,5517.09,5526.32,,5603.69 +2002-01-04,5678.36,5684.88,5600.93,5638.53,,5642.905 +2002-01-07,5691.15,5836.74,5657.93,5834.89,,5747.335 +2002-01-08,5843.68,5885.6,5753.62,5810.08,,5819.61 +2002-01-09,5885.89,5915.42,5781.62,5865.54,,5848.52 +2002-01-10,5868.54,5910.77,5806.13,5871.28,,5858.45 +2002-01-11,5889.49,5926.99,5685.29,5687.59,,5806.14 +2002-01-14,5625.64,5661.02,5578.46,5611.86,,5619.74 +2002-01-15,5582.65,5628.65,5494.04,5592.74,,5561.345 +2002-01-16,5615.29,5645.4,5488.33,5488.33,,5566.865 +2002-01-17,5375.4,5519.81,5375.4,5501.13,,5447.605 +2002-01-18,5589.61,5632.17,5511.29,5522.8,,5571.73 +2002-01-21,5569.6,5799.87,5565.01,5798.05,,5682.44 +2002-01-22,5863.58,5880.83,5731.7,5804.1,,5806.265 +2002-01-23,5770.96,5958.39,5744.89,5769.78,,5851.64 +2002-01-24,5853.87,5875.32,5735.7,5801.92,,5805.51 +2002-01-25,5925.78,5978.57,5897.67,5950.64,,5938.12 +2002-01-28,6026.87,6049.12,5984.21,6007.33,,6016.665 +2002-01-29,6008.22,6008.22,5840.4,5846.19,,5924.31 +2002-01-30,5738.99,5849.36,5738.99,5812.67,,5794.175 +2002-01-31,5871.38,5915.38,5823.94,5872.14,,5869.66 +2002-02-01,5948.1,5948.1,5849.05,5857.93,,5898.575 +2002-02-04,5867.45,5909.46,5834.5,5849.85,,5871.98 +2002-02-05,5812.7,5849.02,5773.07,5844.25,,5811.045 +2002-02-06,5887.31,5978.89,5887.31,5926.08,,5933.1 +2002-02-18,6048.65,6048.65,5953.75,5968.61,,6001.2 +2002-02-19,6000.61,6000.61,5857.49,5861.66,,5929.05 +2002-02-20,5817.74,5838.65,5685.82,5692.18,,5762.235 +2002-02-21,5766.4,5769.59,5640.15,5656.1,,5704.87 +2002-02-22,5562.17,5632.12,5532.17,5609.83,,5582.145 +2002-02-25,5644.22,5663.62,5499.85,5510.71,,5581.735 +2002-02-26,5607.28,5629.68,5492.94,5499.79,,5561.31 +2002-02-27,5536.81,5699.67,5536.81,5696.11,,5618.24 +2002-03-01,5672.03,5736.22,5645.8,5680.78,,5691.01 +2002-03-04,5878.46,5923.21,5834.26,5874.48,,5878.735 +2002-03-05,6033.71,6033.71,5877.41,5957.75,,5955.56 +2002-03-06,5955.27,6097.57,5942.28,6097.57,,6019.925 +2002-03-07,6130.74,6137.01,6037.63,6048.15,,6087.32 +2002-03-08,6077.7,6125.46,5971.91,6011.65,,6048.685 +2002-03-11,6088.19,6212.28,6078.29,6196.26,,6145.285 +2002-03-12,6198.75,6208.58,6086.41,6122.54,,6147.495 +2002-03-13,6119.13,6203.15,6068.23,6088.34,,6135.69 +2002-03-14,6045.55,6111.84,6006.08,6070.5,,6058.96 +2002-03-15,6062.13,6112.64,5939.46,5951.45,,6026.05 +2002-03-18,5999.6,6002.33,5917.07,5972.11,,5959.7 +2002-03-19,5989.73,6007.66,5877.39,5906.73,,5942.525 +2002-03-20,5948,6068.29,5900.34,6059.06,,5984.315 +2002-03-21,5981.77,6080.45,5980.81,6046.52,,6030.63 +2002-03-22,6149.16,6203.21,6127.04,6140.42,,6165.125 +2002-03-25,6194.16,6243.51,6154.73,6219.17,,6199.12 +2002-03-26,6206.18,6259.81,6181.75,6242.64,,6220.78 +2002-03-27,6303.44,6326.43,6139.18,6147.75,,6232.805 +2002-03-28,6190.08,6209.92,6100.72,6209.92,,6155.32 +2002-03-29,6265.02,6265.02,6154.56,6167.47,,6209.79 +2002-04-01,6118.45,6213.32,6118.45,6186.44,,6165.885 +2002-04-02,6248.04,6326.13,6230.35,6243.46,,6278.24 +2002-04-03,6220.49,6306.44,6207.13,6294.66,,6256.785 +2002-04-04,6303.71,6307.32,6164.06,6207.09,,6235.69 +2002-04-08,6204.57,6246.32,6176.79,6190.83,,6211.555 +2002-04-09,6222.72,6235.97,6068.62,6069.85,,6152.295 +2002-04-10,6036.08,6082.94,6016.04,6059.21,,6049.49 +2002-04-11,6098.54,6145.57,6065.59,6073.76,,6105.58 +2002-04-12,6036.45,6182.59,6009.45,6182.59,,6096.02 +2002-04-15,6226.57,6261.78,6179.61,6196,,6220.695 +2002-04-16,6249.93,6292.18,6222.43,6257.73,,6257.305 +2002-04-17,6398.03,6413.76,6344.57,6390.68,,6379.165 +2002-04-18,6434.46,6450.3,6373.97,6387.21,,6412.135 +2002-04-19,6397.54,6460.87,6392.9,6448.12,,6426.885 +2002-04-22,6470.45,6484.93,6424.78,6462.3,,6454.855 +2002-04-23,6440.93,6462.88,6372.4,6390.62,,6417.64 +2002-04-24,6403.77,6460.66,6379.48,6455.39,,6420.07 +2002-04-25,6440.07,6464.42,6348.42,6355.59,,6406.42 +2002-04-26,6359.95,6369.95,6266.46,6306.93,,6318.205 +2002-04-29,6244.26,6258.18,6175.71,6205.09,,6216.945 +2002-04-30,6201.84,6214.47,6035.82,6065.73,,6125.145 +2002-05-02,6099.27,6106.77,5855.96,5867.83,,5981.365 +2002-05-03,5785.73,5910.67,5750.82,5910.32,,5830.745 +2002-05-06,5807.5,5807.5,5601.5,5642.48,,5704.5 +2002-05-07,5525.3,5700.69,5525.3,5663.98,,5612.995 +2002-05-08,5724.06,5777.47,5670.36,5711.53,,5723.915 +2002-05-09,5884.28,5884.28,5737.18,5739.28,,5810.73 +2002-05-10,5701.18,5813.33,5647.75,5807.3,,5730.54 +2002-05-13,5751.46,5775.66,5718.6,5742.66,,5747.13 +2002-05-14,5801.54,5822.66,5729.43,5755.92,,5776.045 +2002-05-15,5836.22,5933.68,5815.08,5910.69,,5874.38 +2002-05-16,5883.57,5883.57,5791.97,5801.47,,5837.77 +2002-05-17,5830.72,5865.44,5779.43,5789.84,,5822.435 +2002-05-20,5739.45,5739.45,5564.96,5574.71,,5652.205 +2002-05-21,5497.98,5540.49,5429.01,5443.18,,5484.75 +2002-05-22,5444.57,5544.18,5421.8,5541.64,,5482.99 +2002-05-23,5536.41,5595.9,5526.74,5549.96,,5561.32 +2002-05-24,5588.59,5718.74,5586.93,5706.4,,5652.835 +2002-05-27,5624.81,5733.97,5623.88,5729.9,,5678.925 +2002-05-28,5765.56,5796.73,5652.59,5669.53,,5724.66 +2002-05-29,5620.87,5630.44,5565,5623.23,,5597.72 +2002-05-30,5646.44,5751.89,5646.44,5736.19,,5699.165 +2002-05-31,5718.29,5718.29,5645.95,5675.65,,5682.12 +2002-06-03,5628.27,5628.27,5517.62,5571.08,,5572.945 +2002-06-04,5443.87,5535.62,5443.87,5527.8,,5489.745 +2002-06-05,5583.88,5626.31,5567.06,5599.42,,5596.685 +2002-06-06,5613.66,5656.91,5578.06,5591.02,,5617.485 +2002-06-07,5472.62,5523.82,5423.26,5433.02,,5473.54 +2002-06-10,5477.01,5520.18,5442.64,5499.33,,5481.41 +2002-06-11,5536.87,5540.56,5391.75,5405.42,,5466.155 +2002-06-12,5380.07,5422.7,5357.12,5399.96,,5389.91 +2002-06-13,5458.21,5580.07,5457.51,5562.23,,5518.79 +2002-06-14,5539.21,5585.51,5534.83,5562.12,,5560.17 +2002-06-17,5589.64,5621.05,5531.64,5537.81,,5576.345 +2002-06-18,5625.15,5625.15,5516.54,5536.42,,5570.845 +2002-06-19,5532.28,5565.46,5388.46,5399.5,,5476.96 +2002-06-20,5333.83,5445.77,5264.35,5445.77,,5355.06 +2002-06-21,5377.55,5516.55,5357.51,5460.53,,5437.03 +2002-06-24,5440.61,5467.25,5361.29,5384.89,,5414.27 +2002-06-25,5419.93,5432.38,5299.19,5316.04,,5365.785 +2002-06-26,5225.58,5233.76,5094.42,5123.04,,5164.09 +2002-06-27,5144.57,5172.67,5048.31,5071.76,,5110.49 +2002-06-28,5143.41,5181.37,5109.83,5153.71,,5145.6 +2002-07-01,5124.5,5124.5,4947.63,4969.32,,5036.065 +2002-07-02,4881.12,5005.25,4881.12,4995.08,,4943.185 +2002-07-03,4901.7,5054.25,4808.16,5047.82,,4931.205 +2002-07-04,5064.43,5134.9,5024.44,5130.8,,5079.67 +2002-07-05,5146.17,5255.23,5110.38,5255.23,,5182.805 +2002-07-08,5350.31,5417.1,5324.35,5377.86,,5370.725 +2002-07-09,5352.71,5388.52,5310.73,5388.52,,5349.625 +2002-07-10,5315.81,5332.06,5249.38,5262.01,,5290.72 +2002-07-11,5163.27,5277.39,5162.26,5202.59,,5219.825 +2002-07-12,5287.46,5420.15,5287.46,5416.5,,5353.805 +2002-07-15,5427.33,5440.06,5371.2,5393.01,,5405.63 +2002-07-16,5441.97,5460.09,5311.32,5318.01,,5385.705 +2002-07-17,5273.01,5317.9,5202.83,5250.82,,5260.365 +2002-07-18,5257.89,5315.79,5219.94,5242.11,,5267.865 +2002-07-19,5168.55,5191.77,5133.29,5161.92,,5162.53 +2002-07-22,5064.51,5089.19,5003.39,5043.5,,5046.29 +2002-07-23,5016.14,5159.23,4979.85,5159.23,,5069.54 +2002-07-24,5066.87,5111.64,4998.84,5039.48,,5055.24 +2002-07-25,5164.53,5171.51,5043.04,5045.07,,5107.275 +2002-07-26,4902.5,4916.41,4828.51,4855.34,,4872.46 +2002-07-29,4826.82,4917.26,4796.45,4858.44,,4856.855 +2002-07-30,4971.98,5019.82,4937.11,5005.04,,4978.465 +2002-07-31,5006.62,5006.62,4927.44,4940.38,,4967.03 +2002-08-01,4923.29,4970.36,4911.51,4916.59,,4940.935 +2002-08-02,4848.59,4920.89,4805.77,4920.89,,4863.33 +2002-08-05,4684.55,4737.77,4624.76,4636.67,,4681.265 +2002-08-06,4506.6,4629.93,4506.6,4572.35,,4568.265 +2002-08-07,4696.4,4736.63,4684.5,4720.73,,4710.565 +2002-08-08,4736.59,4764.03,4677.02,4700.23,,4720.525 +2002-08-09,4802.41,4861.98,4786.21,4851.44,,4824.095 +2002-08-12,4855.61,4895.63,4824.23,4852.07,,4859.93 +2002-08-13,4845,4847.31,4804.92,4817.93,,4826.115 +2002-08-14,4788.18,4887.43,4787.96,4887.43,,4837.695 +2002-08-15,4966.04,5008.35,4927.61,4931.47,,4967.98 +2002-08-16,4979.05,4979.52,4895.83,4919.02,,4937.675 +2002-08-19,4937.77,4948.93,4875.89,4888,,4912.41 +2002-08-20,4950.01,4953.01,4907.59,4919.26,,4930.3 +2002-08-21,4886.78,4906.78,4856.03,4887.79,,4881.405 +2002-08-22,4926.22,4989.13,4909.23,4956.49,,4949.18 +2002-08-23,5005.74,5030.24,4964.81,4968.85,,4997.525 +2002-08-26,4933.85,4949.43,4899.5,4935.92,,4924.465 +2002-08-27,4947.8,4958.78,4875.04,4878.85,,4916.91 +2002-08-28,4845.18,4858.61,4775.74,4789.63,,4817.175 +2002-08-29,4770.91,4809.83,4747.42,4800.63,,4778.625 +2002-08-30,4812.95,4812.95,4762.2,4764.94,,4787.575 +2002-09-02,4756.01,4756.01,4643.66,4644.58,,4699.835 +2002-09-03,4654.15,4666.39,4577.94,4588.06,,4622.165 +2002-09-04,4499.51,4595.91,4490.99,4534.15,,4543.45 +2002-09-05,4578.94,4585.25,4459.37,4459.37,,4522.31 +2002-09-09,4475.99,4533.27,4438.91,4533.27,,4486.09 +2002-09-10,4545.83,4668.01,4522.37,4668.01,,4595.19 +2002-09-11,4690.88,4707.55,4649.21,4660.53,,4678.38 +2002-09-12,4653.37,4687.33,4609.7,4647.37,,4648.515 +2002-09-13,4590.79,4613.47,4573.72,4580.17,,4593.595 +2002-09-16,4578.15,4579.6,4451.2,4457.16,,4515.4 +2002-09-17,4478.58,4633.86,4463.86,4633.86,,4548.86 +2002-09-18,4531.13,4540.53,4469.67,4482.65,,4505.1 +2002-09-19,4502.03,4542.84,4475.75,4491.31,,4509.295 +2002-09-20,4420.43,4438.44,4369.51,4429.25,,4403.975 +2002-09-23,4424.16,4450.08,4328.4,4328.4,,4389.24 +2002-09-24,4303.85,4355.64,4272.6,4286.94,,4314.12 +2002-09-25,4277,4287.33,4127.59,4185.95,,4207.46 +2002-09-26,4263.67,4287.63,4219.57,4222.22,,4253.6 +2002-09-27,4240.48,4279,4202.84,4208.8,,4240.92 +2002-09-30,4147.04,4191.81,4082.94,4191.81,,4137.375 +2002-10-01,4146.67,4223.52,4143.62,4162.77,,4183.57 +2002-10-02,4246.16,4260.41,4171.76,4171.76,,4216.085 +2002-10-03,4138.29,4140.23,4073.96,4075.98,,4107.095 +2002-10-04,4027.46,4098.57,4014.21,4067.79,,4056.39 +2002-10-07,4020.42,4020.42,3910.5,3924.04,,3965.46 +2002-10-08,3903.74,3975.98,3874.25,3964.28,,3925.115 +2002-10-09,3974.51,4031.57,3947.61,3947.61,,3989.59 +2002-10-11,4012.4,4014.63,3845.76,3850.04,,3930.195 +2002-10-14,3885.68,3920.75,3847.1,3910.98,,3883.925 +2002-10-15,3980.07,4132.08,3979.34,4131.47,,4055.71 +2002-10-16,4249.23,4249.54,4155.02,4223.32,,4202.28 +2002-10-17,4182.8,4298.5,4177.34,4280.81,,4237.92 +2002-10-18,4373.17,4465.99,4360.66,4458.17,,4413.325 +2002-10-21,4446.1,4489.63,4418.65,4463.52,,4454.14 +2002-10-22,4512.82,4536.91,4361.05,4386.46,,4448.98 +2002-10-23,4382.6,4593.4,4352.32,4589.88,,4472.86 +2002-10-24,4611.42,4633.09,4542.33,4574.8,,4587.71 +2002-10-25,4537.74,4604.17,4516.07,4564.06,,4560.12 +2002-10-28,4630.84,4682.94,4601.37,4601.37,,4642.155 +2002-10-29,4603.36,4619.72,4541.27,4554.13,,4580.495 +2002-10-30,4537.86,4594.2,4448.03,4498.73,,4521.115 +2002-10-31,4547.13,4605.44,4540.87,4579.14,,4573.155 +2002-11-01,4596.69,4626.29,4486.34,4500.55,,4556.315 +2002-11-04,4599.48,4625.44,4546.76,4583.68,,4586.1 +2002-11-05,4631.71,4631.71,4552.94,4566.1,,4592.325 +2002-11-06,4584.38,4732.57,4552.98,4725.34,,4642.775 +2002-11-07,4757.36,4799.61,4737.36,4757.98,,4768.485 +2002-11-08,4705.27,4811.01,4705.27,4811.01,,4758.14 +2002-11-11,4790.94,4794.74,4664.65,4664.65,,4729.695 +2002-11-12,4603.62,4688.42,4603.62,4676.47,,4646.02 +2002-11-13,4697.5,4724.59,4634.97,4671.77,,4679.78 +2002-11-14,4700.53,4740.71,4665.56,4665.56,,4703.135 +2002-11-15,4770.02,4828.28,4767.07,4813.53,,4797.675 +2002-11-18,4828.44,4862.66,4786.94,4790.61,,4824.8 +2002-11-19,4784.04,4799.19,4719.41,4726.5,,4759.3 +2002-11-20,4721.9,4736.66,4637.92,4653.5,,4687.29 +2002-11-21,4722.06,4724.63,4573.08,4579.45,,4648.855 +2002-11-22,4694.52,4746.68,4689.09,4707.61,,4717.885 +2002-11-25,4731.31,4731.31,4661.04,4723.16,,4696.175 +2002-11-26,4722.35,4772.36,4677.89,4677.89,,4725.125 +2002-11-27,4641.99,4659.82,4588.4,4633.03,,4624.11 +2002-11-28,4698.58,4712.01,4612.6,4612.6,,4662.305 +2002-11-29,4637.25,4666.24,4609.66,4646.69,,4637.95 +2002-12-02,4655.42,4683.18,4613.15,4683.18,,4648.165 +2002-12-03,4684.12,4805.65,4675.16,4793.93,,4740.405 +2002-12-04,4759.78,4775.4,4727.49,4727.49,,4751.445 +2002-12-05,4725,4770.12,4718.05,4755.4,,4744.085 +2002-12-06,4741.51,4771.67,4733.45,4738.98,,4752.56 +2002-12-09,4826.12,4867.23,4809.6,4823.67,,4838.415 +2002-12-10,4771.41,4780.37,4718.38,4755.01,,4749.375 +2002-12-11,4786.34,4832.54,4696.39,4699.41,,4764.465 +2002-12-12,4713.61,4735.89,4623.3,4669.7,,4679.595 +2002-12-13,4652.57,4678.15,4586.41,4588.14,,4632.28 +2002-12-16,4554.98,4592.12,4537.41,4582.05,,4564.765 +2002-12-17,4627.71,4633.65,4545.62,4545.62,,4589.635 +2002-12-18,4567.75,4581.18,4517.61,4535.93,,4549.395 +2002-12-19,4498.13,4592.12,4480.98,4549.23,,4536.55 +2002-12-20,4578.65,4605.72,4502.32,4595.67,,4554.02 +2002-12-23,4607.79,4627.72,4559.5,4572.77,,4593.61 +2002-12-24,4593.98,4608.99,4539.34,4544.5,,4574.165 +2002-12-25,4542.38,4561.42,4482.65,4484.43,,4522.035 +2002-12-26,4510.46,4567.37,4462.21,4567.37,,4514.79 +2002-12-27,4560.42,4588.74,4547.32,4547.32,,4568.03 +2002-12-30,4508.59,4513.87,4445.34,4457.75,,4479.605 +2002-12-31,4455.92,4471.98,4413.14,4452.45,,4442.56 +2003-01-02,4460.57,4553.11,4431.19,4524.87,,4492.15 +2003-01-03,4618.24,4641.46,4602.24,4626.32,,4621.85 +2003-01-06,4653.99,4710.31,4635.87,4689.86,,4673.09 +2003-01-07,4759.81,4776.15,4695.44,4701.08,,4735.795 +2003-01-08,4722.99,4859.78,4722.99,4836.93,,4791.385 +2003-01-09,4833.55,4867.4,4798.16,4813.73,,4832.78 +2003-01-10,4882.07,4884.64,4827.91,4850.8,,4856.275 +2003-01-13,4895.3,5000.14,4895.3,4991.26,,4947.72 +2003-01-14,5014.95,5057.21,4985.62,4992.42,,5021.415 +2003-01-15,5039.76,5039.76,4952.16,5017.7,,4995.96 +2003-01-16,5021.54,5082.39,4943.29,4943.29,,5012.84 +2003-01-17,4955.94,4983.81,4897.03,4907.78,,4940.42 +2003-01-20,4875.74,4951.03,4875.74,4951.03,,4913.385 +2003-01-21,4972.85,5031.68,4942.18,4945.87,,4986.93 +2003-01-22,4955.71,4993.27,4905.79,4993.27,,4949.53 +2003-01-23,5035.79,5102.77,5035.79,5078.8,,5069.28 +2003-01-24,5141.8,5141.8,5053.55,5057.32,,5097.675 +2003-01-27,5037.1,5055.31,4942.89,4972.59,,4999.1 +2003-01-28,4949.47,5023.24,4946.94,5015.16,,4985.09 +2003-02-06,4975.65,4975.65,4833.58,4833.58,,4904.615 +2003-02-07,4797.38,4833.84,4641.06,4735.37,,4737.45 +2003-02-10,4696.57,4715.18,4627.53,4643.87,,4671.355 +2003-02-11,4692.82,4704.46,4613.62,4618.98,,4659.04 +2003-02-12,4599.67,4666.21,4592.41,4624.87,,4629.31 +2003-02-13,4616.62,4639.56,4507.96,4507.96,,4573.76 +2003-02-14,4562.24,4569.83,4463.06,4493.99,,4516.445 +2003-02-17,4629.57,4707.73,4613.36,4705.08,,4660.545 +2003-02-18,4698.1,4698.1,4595.98,4605.31,,4647.04 +2003-02-19,4670.15,4672.03,4550.83,4550.83,,4611.43 +2003-02-20,4555.65,4606.75,4520.76,4550.7,,4563.755 +2003-02-21,4584.6,4594.67,4538.46,4548.35,,4566.565 +2003-02-24,4585.8,4613.08,4538.55,4609.2,,4575.815 +2003-02-25,4559.32,4559.32,4454.35,4454.35,,4506.835 +2003-02-26,4478.14,4495.64,4436.52,4456.69,,4466.08 +2003-02-27,4411.54,4473.53,4385.61,4432.46,,4429.57 +2003-03-03,4483.44,4546.85,4472.17,4526.69,,4509.51 +2003-03-04,4481.55,4515.97,4476.55,4499.69,,4496.26 +2003-03-05,4457.46,4475.97,4411.97,4418.11,,4443.97 +2003-03-06,4443.34,4451.4,4385.58,4397.44,,4418.49 +2003-03-07,4352.73,4403.39,4312.28,4350.59,,4357.835 +2003-03-10,4370.68,4384.64,4308.52,4319.99,,4346.58 +2003-03-11,4272.02,4313.59,4240.6,4260.45,,4277.095 +2003-03-12,4275.58,4328.15,4254.41,4328.15,,4291.28 +2003-03-13,4320.48,4400.83,4298.46,4378.99,,4349.645 +2003-03-14,4519.2,4532.97,4469.99,4476.17,,4501.48 +2003-03-17,4441.8,4441.8,4357.88,4357.99,,4399.84 +2003-03-18,4504.82,4569.12,4488.28,4539.72,,4528.7 +2003-03-19,4533.45,4547.85,4495.03,4515.07,,4521.44 +2003-03-20,4584.47,4613.69,4505.46,4599.25,,4559.575 +2003-03-21,4589.81,4615.84,4565.05,4586.92,,4590.445 +2003-03-24,4619.07,4619.98,4568.34,4570.68,,4594.16 +2003-03-25,4473.56,4513.83,4473.56,4498.83,,4493.695 +2003-03-26,4533.27,4537,4489.62,4496.05,,4513.31 +2003-03-27,4467.74,4514.24,4467.16,4514.24,,4490.7 +2003-03-28,4513.26,4517.51,4465.28,4477.01,,4491.395 +2003-03-31,4442.1,4442.1,4306.54,4321.22,,4374.32 +2003-04-01,4275.39,4338.24,4275.39,4337.61,,4306.815 +2003-04-02,4339.16,4351.71,4295.15,4311.56,,4323.43 +2003-04-03,4394.43,4411.07,4357.85,4358.39,,4384.46 +2003-04-04,4343.43,4499.18,4339.2,4499.18,,4419.19 +2003-04-07,4505.74,4597.23,4479.12,4575.83,,4538.175 +2003-04-08,4559.22,4606.9,4544.83,4552.45,,4575.865 +2003-04-09,4539.3,4544.9,4509.3,4537.39,,4527.1 +2003-04-10,4537.15,4597.5,4532.3,4541.36,,4564.9 +2003-04-11,4549.08,4562.95,4521.17,4530.4,,4542.06 +2003-04-14,4540.09,4549.64,4456.96,4459.81,,4503.3 +2003-04-15,4494.19,4500.28,4466.02,4487.59,,4483.15 +2003-04-16,4541.66,4619.95,4541.66,4609.32,,4580.805 +2003-04-17,4593.89,4628,4564.52,4566.66,,4596.26 +2003-04-18,4633.59,4677.42,4633.59,4658.3,,4655.505 +2003-04-21,4652.24,4661.89,4609.47,4648.12,,4635.68 +2003-04-22,4622.25,4626.46,4556.1,4556.1,,4591.28 +2003-04-23,4611.46,4621.78,4546.2,4564.93,,4583.99 +2003-04-24,4538.37,4538.37,4360.83,4374.94,,4449.6 +2003-04-25,4269.6,4338.27,4231.56,4233.54,,4284.915 +2003-04-28,4126.25,4156.85,4044.73,4139.5,,4100.79 +2003-04-29,4186.23,4227.82,4142.62,4200.32,,4185.22 +2003-04-30,4260.08,4268.84,4128.34,4148.07,,4198.59 +2003-05-02,4130.6,4193.19,4108.67,4187.82,,4150.93 +2003-05-05,4167.42,4215.9,4146.14,4202.12,,4181.02 +2003-05-06,4210.39,4250.89,4206.84,4220.45,,4228.865 +2003-05-07,4253.43,4276.69,4217.73,4275.91,,4247.21 +2003-05-08,4254.51,4254.51,4191.25,4191.25,,4222.88 +2003-05-09,4194.55,4278.89,4194.55,4244.18,,4236.72 +2003-05-12,4264.74,4296.72,4245.21,4261.02,,4270.965 +2003-05-13,4320.13,4362.34,4320.13,4334.59,,4341.235 +2003-05-14,4329.42,4351.54,4317.99,4341.1,,4334.765 +2003-05-15,4329.98,4331.24,4288.49,4331.24,,4309.865 +2003-05-16,4360.64,4365.11,4283.77,4283.77,,4324.44 +2003-05-19,4259.88,4263.81,4233.75,4255.8,,4248.78 +2003-05-20,4202.62,4254.14,4194.22,4251.59,,4224.18 +2003-05-21,4248.68,4248.68,4212.5,4216.64,,4230.59 +2003-05-22,4209.26,4271.3,4184.85,4271.3,,4228.075 +2003-05-23,4295.76,4360.94,4289.53,4349.52,,4325.235 +2003-05-26,4393.4,4465.57,4393.4,4465.57,,4429.485 +2003-05-27,4463.36,4484.54,4445.74,4451.11,,4465.14 +2003-05-28,4538.07,4558.53,4474.41,4474.41,,4516.47 +2003-05-29,4496.5,4543.04,4472.59,4543.04,,4507.815 +2003-05-30,4524.45,4639.01,4509.73,4555.9,,4574.37 +2003-06-02,4620.54,4706.55,4612.1,4692.94,,4659.325 +2003-06-03,4687.75,4717.19,4659.17,4678.08,,4688.18 +2003-06-05,4743.98,4779.4,4720.36,4738.34,,4749.88 +2003-06-06,4749.04,4751.46,4701.35,4740.45,,4726.405 +2003-06-09,4725.84,4831.46,4715.82,4826.94,,4773.64 +2003-06-10,4810.31,4854.04,4801.72,4832.2,,4827.88 +2003-06-11,4872.46,4874.68,4804.65,4804.65,,4839.665 +2003-06-12,4846.72,4914.41,4822.17,4878.43,,4868.29 +2003-06-13,4878.47,4904.36,4865.91,4881.9,,4885.135 +2003-06-16,4875.43,4934.87,4873.67,4892.36,,4904.27 +2003-06-17,4978.43,4993.41,4953.26,4973.19,,4973.335 +2003-06-18,5020.3,5089.08,4993.04,4999.07,,5041.06 +2003-06-19,5038.34,5058.69,4982.37,5048.91,,5020.53 +2003-06-20,5018.57,5078.79,4984.14,5002.58,,5031.465 +2003-06-23,5014.8,5036.86,4920.33,4921.72,,4978.595 +2003-06-24,4881.76,4922.93,4868.85,4909.31,,4895.89 +2003-06-25,4923.85,4959.4,4898.01,4933.79,,4928.705 +2003-06-26,4932.02,4954.28,4894.01,4894.01,,4924.145 +2003-06-27,4936.11,4949.49,4856.33,4877.9,,4902.91 +2003-06-30,4881.8,4900.44,4864.57,4872.15,,4882.505 +2003-07-01,4893.58,5017.78,4893.58,5017.78,,4955.68 +2003-07-02,5075.21,5121.73,5047.83,5095.24,,5084.78 +2003-07-03,5167.86,5197.72,5095.31,5095.31,,5146.515 +2003-07-04,5126.57,5151.85,5085.85,5151.85,,5118.85 +2003-07-07,5227.31,5324.96,5214.09,5322.26,,5269.525 +2003-07-08,5371.93,5416.98,5323.28,5367.97,,5370.13 +2003-07-09,5365.98,5410.62,5342.03,5358.91,,5376.325 +2003-07-10,5367.35,5398.97,5282.38,5282.38,,5340.675 +2003-07-11,5234.02,5251.85,5179.36,5239.96,,5215.605 +2003-07-14,5282.98,5390.86,5273.15,5349.94,,5332.005 +2003-07-15,5399.26,5403.49,5326.08,5335.86,,5364.785 +2003-07-16,5362.34,5435.12,5348.05,5413.87,,5391.585 +2003-07-17,5389.52,5429.92,5299.51,5299.51,,5364.715 +2003-07-18,5291.53,5326.62,5250.03,5287.38,,5288.325 +2003-07-21,5338.53,5349.2,5219.3,5219.3,,5284.25 +2003-07-22,5225.57,5271.63,5213.06,5261.01,,5242.345 +2003-07-23,5299.12,5345.99,5277.3,5287.89,,5311.645 +2003-07-24,5324.63,5402.75,5305.7,5402.75,,5354.225 +2003-07-25,5389.89,5441.02,5379.81,5394.75,,5410.415 +2003-07-28,5476.16,5504.38,5443.4,5451.8,,5473.89 +2003-07-29,5463.14,5464.95,5338,5342.46,,5401.475 +2003-07-30,5327.24,5354.96,5278.81,5307.18,,5316.885 +2003-07-31,5294.52,5328.55,5260.83,5318.34,,5294.69 +2003-08-01,5365.73,5408.15,5363.89,5390.51,,5386.02 +2003-08-04,5393.1,5400.41,5361.87,5377.19,3033992960,5381.14 +2003-08-05,5403.84,5407.5,5259.45,5259.45,3553388800,5333.475 +2003-08-06,5214.09,5251.91,5207.61,5225.83,2613466880,5229.76 +2003-08-07,5257.56,5286.99,5193.18,5259.07,3668211712,5240.085 +2003-08-08,5270.95,5315.18,5232.55,5232.55,3745275904,5273.865 +2003-08-11,5239.17,5239.17,5174.77,5214.6,2582475776,5206.97 +2003-08-12,5250.45,5272.96,5245.09,5255.24,2944736768,5259.025 +2003-08-13,5319.3,5454.36,5318.53,5442.27,5000371712,5386.445 +2003-08-14,5463.54,5488.82,5410.12,5436.75,5773551616,5449.47 +2003-08-15,5491.85,5540,5471.6,5488.74,4754467840,5505.8 +2003-08-18,5528.09,5539.02,5480.64,5516.8,4383071744,5509.83 +2003-08-19,5586.43,5594.93,5498.38,5512.16,4892571648,5546.655 +2003-08-20,5548.84,5562.95,5525.45,5543.61,3326005760,5544.2 +2003-08-21,5545.97,5612.15,5522.42,5611.86,3988353792,5567.285 +2003-08-22,5648.94,5692.93,5629.2,5646.62,5286362624,5661.065 +2003-08-25,5667.04,5686.85,5626.6,5686.85,4121715712,5656.725 +2003-08-26,5656.07,5656.07,5542.43,5558.25,3891799808,5599.25 +2003-08-27,5577.3,5626.46,5542.45,5553.43,4063038720,5584.455 +2003-08-28,5596.56,5618.36,5504.52,5523.12,3658391808,5561.44 +2003-08-29,5561.54,5657.05,5542.39,5650.83,3965015808,5599.72 +2003-09-01,5690.84,5726.48,5651.04,5691.79,4282465792,5688.76 +2003-09-02,5693.51,5715.95,5664.27,5715.95,3508938752,5690.11 +2003-09-03,5751.37,5756.08,5673.18,5673.18,4362427904,5714.63 +2003-09-04,5681.26,5702.16,5624.75,5625.63,3419378944,5663.455 +2003-09-05,5670.3,5709.63,5620.29,5639.03,2915694848,5664.96 +2003-09-08,5638.2,5751.99,5609.24,5727.01,3112605952,5680.615 +2003-09-09,5786.97,5800.8,5680.69,5680.69,4182178816,5740.745 +2003-09-10,5654.06,5683.85,5591.33,5623.43,3313656832,5637.59 +2003-09-12,5627.35,5654.44,5600.18,5645.28,2211339008,5627.31 +2003-09-15,5640.22,5651.15,5606.06,5623.22,2213657856,5628.605 +2003-09-16,5606.17,5699.26,5605.99,5699.26,2682197760,5652.625 +2003-09-17,5757.25,5779.95,5735.96,5747.14,3489929728,5757.955 +2003-09-18,5747.23,5758.68,5697.82,5750.81,3103806976,5728.25 +2003-09-19,5790.38,5809.43,5747.1,5757.91,4343286784,5778.265 +2003-09-22,5732.81,5750.14,5675.75,5675.75,3337183744,5712.945 +2003-09-23,5650.35,5686.46,5641.71,5684.01,2672763904,5664.085 +2003-09-24,5704.01,5722.36,5678.64,5722.36,3484123904,5700.5 +2003-09-25,5634.25,5695.46,5633.07,5688.23,3292479744,5664.265 +2003-09-26,5690.87,5703.75,5650.11,5650.11,2690161920,5676.93 +2003-09-29,5645.08,5668.92,5627.43,5643.5,2253138944,5648.175 +2003-09-30,5672.77,5677.12,5611.41,5611.41,2197628928,5644.265 +2003-10-01,5599.1,5613.18,5560.55,5581.66,2115175936,5586.865 +2003-10-02,5644.5,5703.38,5639.98,5699.86,3147979776,5671.68 +2003-10-03,5716.79,5759,5701.87,5747.79,3720860928,5730.435 +2003-10-06,5810.84,5857.54,5782.89,5851.2,5358428672,5820.215 +2003-10-07,5873.33,5879.68,5828.05,5856.68,4642735616,5853.865 +2003-10-08,5860.4,5867.09,5808.19,5821.8,4682255872,5837.64 +2003-10-09,5817.72,5872.98,5800.82,5869.88,5335788544,5836.9 +2003-10-13,5907.21,5979.83,5906.96,5972.47,5614963712,5943.395 +2003-10-14,6020.22,6020.22,5938.42,5938.42,5426429952,5979.32 +2003-10-15,5967.93,5978.47,5913.28,5924.38,4720500736,5945.875 +2003-10-16,5935.15,6037.53,5928.7,6035.74,5564465664,5983.115 +2003-10-17,6063.4,6077.6,6016.1,6042.71,5332124672,6046.85 +2003-10-20,6041.53,6085.62,6026.39,6077.89,4904576512,6056.005 +2003-10-21,6105.03,6116.58,6017.26,6061.46,5270931968,6066.92 +2003-10-22,6046.04,6075.75,6013.08,6041.86,4816977920,6044.415 +2003-10-23,5971.42,5997.82,5938.67,5952.23,4031623936,5968.245 +2003-10-24,5972.85,5990.72,5918.14,5918.14,3307175936,5954.43 +2003-10-27,5946.02,5976.38,5941.09,5958.55,2621586944,5958.735 +2003-10-28,5997.3,6087.32,5994.87,6075.45,4800705536,6041.095 +2003-10-29,6173.85,6173.85,6080.4,6095.87,4815511552,6127.125 +2003-10-30,6110.26,6119.06,6066.62,6108.13,4034276864,6092.84 +2003-10-31,6110.78,6117.86,6029.54,6045.12,4390086656,6073.7 +2003-11-03,6054.31,6098.01,6024.97,6087.45,4059066880,6061.49 +2003-11-04,6147.05,6167.15,6106.94,6108.99,5107987968,6137.045 +2003-11-05,6120.2,6156.51,6102.42,6142.32,4411951616,6129.465 +2003-11-06,6160.85,6182.2,5958.87,6013.4,6468682752,6070.535 +2003-11-07,6054.62,6062.95,5974.11,6056.83,4137914880,6018.53 +2003-11-10,6053.14,6094.7,6024.66,6059.03,3759178752,6059.68 +2003-11-11,6028.79,6047.32,5971.13,6022.08,3609476864,6009.225 +2003-11-12,6024.04,6048.54,5982.75,5982.75,3887674880,6015.645 +2003-11-13,6054.05,6060.79,6007.1,6035.44,4012991744,6033.945 +2003-11-14,6040.31,6059.66,6007.93,6044.77,3500625920,6033.795 +2003-11-17,6011.74,6011.74,5942.41,5952.32,3135479808,5977.075 +2003-11-18,5941.82,5966.51,5890.88,5939.47,3268679936,5928.695 +2003-11-19,5881.61,5893.58,5826.59,5865.51,3143436800,5860.085 +2003-11-20,5872.61,5901.11,5828.41,5834.24,2914409984,5864.76 +2003-11-21,5787.99,5830.06,5749.19,5830.06,2689469952,5789.625 +2003-11-24,5845.49,5849.41,5802.69,5821.58,2449500928,5826.05 +2003-11-25,5899.89,5917.7,5857.36,5861.18,3458165760,5887.53 +2003-11-26,5872.19,5881.46,5846.89,5860.61,2123149952,5864.175 +2003-11-27,5852.48,5856.82,5740.57,5740.57,2375695872,5798.695 +2003-11-28,5804.82,5836.09,5758.85,5771.77,2469963776,5797.47 +2003-12-01,5768.69,5878.13,5752.15,5870.17,2806744832,5815.14 +2003-12-02,5919.23,5921.11,5884.32,5911.45,2988781824,5902.715 +2003-12-03,5921.58,5927.56,5882.08,5884.97,2736911872,5904.82 +2003-12-04,5895.28,5927.37,5888.23,5920.46,2630747904,5907.8 +2003-12-05,5937.41,5945.53,5900.05,5900.05,2482296832,5922.79 +2003-12-08,5869.16,5869.2,5842.21,5847.15,1953789952,5855.705 +2003-12-09,5881.71,5881.71,5830.3,5859.56,2445324800,5856.005 +2003-12-10,5813.28,5834.42,5773.75,5803.42,2456186880,5804.085 +2003-12-11,5819.13,5868.57,5819.13,5867.05,2830737920,5843.85 +2003-12-12,5912.93,5922.71,5849.42,5858.32,2848100864,5886.065 +2003-12-15,5910.92,5924.24,5874.06,5924.24,2303965952,5899.15 +2003-12-16,5876.56,5906.77,5871.88,5887.23,2271689984,5889.325 +2003-12-17,5904.37,5910.63,5718.44,5752.01,3902925824,5814.535 +2003-12-18,5743.03,5801.61,5724.94,5768.76,2342231808,5763.275 +2003-12-19,5829.02,5829.02,5755.22,5759.23,2491532800,5792.12 +2003-12-22,5782.09,5850.74,5773.64,5835.11,2738559744,5812.19 +2003-12-23,5858.11,5858.34,5827.94,5845.51,2458287872,5843.14 +2003-12-24,5865.93,5900.1,5849.57,5857.87,3229883904,5874.835 +2003-12-25,5870,5896.46,5845.64,5853.7,2721272832,5871.05 +2003-12-26,5873.4,5881.33,5835.99,5857.21,2375127808,5858.66 +2003-12-29,5870.08,5874.2,5804.89,5804.89,2406595840,5839.545 +2003-12-30,5845.17,5886.79,5813.34,5866.75,3103968768,5850.065 +2003-12-31,5872.45,5900.82,5868.74,5890.69,2493992960,5884.78 +2004-01-02,5907.15,6043.3,5907.15,6041.56,4765944832,5975.225 +2004-01-05,6080.18,6137.91,6061.86,6125.42,6254175744,6099.885 +2004-01-06,6170.02,6170.02,6110.69,6144.01,5829043712,6140.355 +2004-01-07,6174.95,6215.45,6130.35,6141.25,5904200704,6172.9 +2004-01-08,6180.36,6189.6,6142.24,6169.17,4613374976,6165.92 +2004-01-09,6241.36,6257.89,6207.69,6226.98,5759093760,6232.79 +2004-01-12,6225.23,6246.62,6196.41,6219.71,3445008896,6221.515 +2004-01-13,6239.16,6255.94,6195.64,6210.22,3611934720,6225.79 +2004-01-14,6195.09,6298.72,6190.35,6274.97,4589618688,6244.535 +2004-01-15,6297.59,6306.95,6253.64,6264.37,4830431744,6280.295 +2004-01-16,6300.76,6311.46,6264.04,6269.71,4489269760,6287.75 +2004-01-27,6371.5,6399.82,6334.82,6384.63,5605856768,6367.32 +2004-01-28,6360.71,6421.45,6335.54,6386.25,6618873856,6378.495 +2004-01-29,6348.93,6379.05,6303.21,6312.65,6359642624,6341.13 +2004-01-30,6331.71,6386.13,6329.17,6375.38,5498294784,6357.65 +2004-02-02,6379.98,6388.97,6319.96,6319.96,5868789760,6354.465 +2004-02-03,6281.53,6281.53,6210.35,6252.23,5457729536,6245.94 +2004-02-04,6271.54,6297.92,6233.88,6241.39,5180536832,6265.9 +2004-02-05,6241.92,6323.75,6241.92,6268.14,5757162496,6282.835 +2004-02-06,6321.15,6384.09,6314.83,6353.35,6809870848,6349.46 +2004-02-09,6442.84,6475.38,6422.62,6463.09,7986811392,6449 +2004-02-10,6489.65,6503.24,6425.32,6488.34,8389046784,6464.28 +2004-02-11,6518.16,6518.16,6440.3,6454.39,8052369408,6479.23 +2004-02-12,6505.53,6578.82,6397.34,6436.95,9137799168,6488.08 +2004-02-13,6467.15,6554.78,6459.14,6549.18,7366877696,6506.96 +2004-02-16,6566.76,6590.25,6518.1,6565.37,7749074432,6554.175 +2004-02-17,6586.49,6616.04,6576.22,6600.47,7625617408,6596.13 +2004-02-18,6656.1,6661.13,6586.74,6605.85,7950995456,6623.935 +2004-02-19,6647.86,6688.14,6626.47,6681.52,8174424576,6657.305 +2004-02-20,6692.03,6708.04,6656.06,6665.54,7282861568,6682.05 +2004-02-23,6686.67,6695.45,6607.36,6665.89,6347388928,6651.405 +2004-02-24,6650.16,6686.85,6589.23,6589.23,6002568704,6638.04 +2004-02-25,6619.69,6672.24,6595.24,6644.28,6004530688,6633.74 +2004-02-26,6709.43,6730.96,6660.52,6693.25,6649202688,6695.74 +2004-02-27,6732.63,6756.76,6713.67,6750.54,6878762496,6735.215 +2004-03-01,6816.79,6896.36,6816.79,6888.43,9080920064,6856.575 +2004-03-02,6964.66,6984.41,6897.36,6975.26,9673926656,6940.885 +2004-03-03,6981.54,7003.88,6930.01,6932.17,9331324928,6966.945 +2004-03-04,6963.23,7045.47,6963.23,7034.1,9114591232,7004.35 +2004-03-05,7106.31,7135,6943.47,6943.68,10344064000,7039.235 +2004-03-08,6997.66,7025.11,6901.48,6901.48,6173767680,6963.295 +2004-03-09,6901.86,6974.95,6865.2,6973.9,5315148800,6920.075 +2004-03-10,6967.16,6995.48,6874.91,6874.91,6784865792,6935.195 +2004-03-11,6825.21,6906.5,6805.71,6879.11,5304220672,6856.105 +2004-03-12,6781.11,6837.08,6766.16,6800.24,6081467904,6801.62 +2004-03-15,6897.78,6897.78,6635.98,6635.98,7283932672,6766.88 +2004-03-16,6645.43,6660.82,6564.31,6589.72,5996178944,6612.565 +2004-03-17,6654.47,6669.93,6577.98,6577.98,4700206592,6623.955 +2004-03-18,6572.73,6791.85,6570.53,6787.03,6307585536,6681.19 +2004-03-19,6783.52,6833.49,6751.54,6815.09,6140555776,6792.515 +2004-03-22,6360.33,6368.03,6358.73,6359.92,1561512960,6363.38 +2004-03-23,6033.65,6299.09,6020.64,6172.89,9071962112,6159.865 +2004-03-24,6265.74,6265.74,6100.83,6213.56,5697137664,6183.285 +2004-03-25,6234.82,6250.4,6142.9,6156.73,5015675904,6196.65 +2004-03-26,6227.17,6239.23,6117.27,6132.62,4011349760,6178.25 +2004-03-29,6348.86,6474.17,6327.34,6474.11,3996705792,6400.755 +2004-03-30,6492.93,6535.02,6441.43,6494.71,5536839680,6488.225 +2004-03-31,6554.95,6569.56,6482.81,6522.19,5436909568,6526.185 +2004-04-01,6504.54,6534.69,6459.74,6523.49,4836687872,6497.215 +2004-04-02,6566.76,6581.99,6527.08,6545.54,4633060864,6554.535 +2004-04-05,6627.23,6684.77,6555.41,6682.73,5585986560,6620.09 +2004-04-06,6715.9,6744.56,6627.01,6635.54,6137783808,6685.785 +2004-04-07,6642.43,6657.42,6606.83,6646.74,3962460928,6632.125 +2004-04-08,6666.73,6690.45,6647.42,6672.86,4205034752,6668.935 +2004-04-09,6650.31,6662.31,6607.89,6620.36,4368977920,6635.1 +2004-04-12,6701.36,6801.5,6701.36,6777.78,6054373888,6751.43 +2004-04-13,6824.23,6838.86,6766.87,6794.33,7254703616,6802.865 +2004-04-14,6772.42,6880.18,6772.42,6880.18,6775015424,6826.3 +2004-04-15,6905.16,6916.31,6736.79,6736.79,6810728448,6826.55 +2004-04-16,6750.29,6840.75,6729.16,6818.2,6398771712,6784.955 +2004-04-19,6852.45,6870.71,6767.17,6779.18,5826751488,6818.94 +2004-04-20,6837.56,6856.98,6790.57,6799.97,5362480640,6823.775 +2004-04-21,6801.75,6844.74,6792.15,6810.25,5026881536,6818.445 +2004-04-22,6867.87,6912.09,6678.7,6732.09,6673256448,6795.395 +2004-04-23,6791.36,6806.98,6694.59,6748.1,4331700736,6750.785 +2004-04-26,6752.9,6775.67,6704.58,6710.7,3648625920,6740.125 +2004-04-27,6717.52,6720.14,6582.71,6646.8,3786037760,6651.425 +2004-04-28,6636.3,6673.05,6556.87,6574.75,3646377728,6614.96 +2004-04-29,6484.98,6516.03,6354.45,6402.21,4699713024,6435.24 +2004-04-30,6331.44,6343.03,6023.58,6117.81,5443103744,6183.305 +2004-05-03,6102.6,6123.53,5986.85,6029.77,3226202880,6055.19 +2004-05-04,6109.5,6191.84,6067.87,6188.15,3675682816,6129.855 +2004-05-05,6190.9,6190.9,5854.23,5854.23,4444289024,6022.565 +2004-05-06,5940.85,5999.74,5818.57,5909.79,4263722752,5909.155 +2004-05-07,5892.94,6040.26,5889.89,6040.26,3498033920,5965.075 +2004-05-10,5929.72,5929.72,5803.74,5825.05,2571350784,5866.73 +2004-05-11,5855.72,5890.6,5704.21,5886.36,3449496832,5797.405 +2004-05-12,5970.56,6026.64,5950.51,5958.79,3644331776,5988.575 +2004-05-13,5928.57,5971.44,5878.61,5918.09,2643254784,5925.025 +2004-05-14,5930.3,5934.8,5777.32,5777.32,2818312960,5856.06 +2004-05-17,5632.58,5632.58,5450.72,5482.96,3033649920,5541.65 +2004-05-18,5500.64,5613.35,5461.19,5557.68,3062976768,5537.27 +2004-05-19,5690.18,5861.53,5684.52,5860.58,3608433920,5773.025 +2004-05-20,5779.98,5926.27,5727.68,5815.33,4440528896,5826.975 +2004-05-21,5836.08,5993.28,5805.72,5964.94,4351736832,5899.5 +2004-05-24,5927.46,6021.5,5873.8,5942.08,3610694912,5947.65 +2004-05-25,5917.08,6020.54,5917.08,5958.38,3097253888,5968.81 +2004-05-26,6098.53,6116.45,6026.9,6027.27,4028610816,6071.675 +2004-05-27,6068.95,6074.58,6001.44,6033.05,2797239808,6038.01 +2004-05-28,6087.23,6137.26,6035.93,6137.26,3359081728,6086.595 +2004-05-31,6106.19,6106.19,5977.84,5977.84,2931481856,6042.015 +2004-06-01,5991.49,5999.77,5895.17,5986.2,2663997952,5947.47 +2004-06-02,5908.01,5945.54,5875.22,5875.67,2201590784,5910.38 +2004-06-03,5906.09,5919.72,5671.45,5671.45,3086370816,5795.585 +2004-06-04,5667.08,5734.48,5630.12,5724.89,2724418816,5682.3 +2004-06-07,5803.01,5938.04,5793.96,5935.82,3120007936,5866 +2004-06-08,6004.99,6010.5,5937.73,5986.76,3995731712,5974.115 +2004-06-09,5972.13,6010.05,5948.93,5965.7,2745139968,5979.49 +2004-06-10,5915.96,5938.61,5834.04,5867.51,2840264960,5886.325 +2004-06-11,5806.83,5827.51,5728.2,5735.07,2908032768,5777.855 +2004-06-14,5753.23,5782.67,5560.78,5574.08,2544376832,5671.725 +2004-06-15,5546.27,5646.49,5514.17,5646.49,2532450816,5580.33 +2004-06-16,5722.18,5722.18,5526.6,5560.16,2514809856,5624.39 +2004-06-17,5558.2,5709.5,5558.2,5664.35,3167416832,5633.85 +2004-06-18,5628.8,5632.12,5551.1,5569.29,2172267008,5591.61 +2004-06-21,5666.61,5666.61,5542.36,5556.54,2103125888,5604.485 +2004-06-23,5591.79,5758.15,5591.79,5729.3,3310573824,5674.97 +2004-06-24,5765.65,5799.81,5720.38,5779.09,2957194752,5760.095 +2004-06-25,5767.38,5827.97,5753.51,5802.55,3044381952,5790.74 +2004-06-28,5806.62,5807.26,5680.51,5709.84,2237004800,5743.885 +2004-06-29,5672.72,5741.52,5652.44,5741.52,1934142848,5696.98 +2004-06-30,5800.89,5851.17,5790.7,5839.44,3019856896,5820.935 +2004-07-01,5849.74,5870.59,5810.88,5836.91,2849871872,5840.735 +2004-07-02,5738.22,5775.76,5716.77,5746.7,2113358848,5746.265 +2004-07-05,5687.61,5707.08,5627.72,5659.78,1842662912,5667.4 +2004-07-06,5675.32,5733.57,5656.92,5733.57,1686724864,5695.245 +2004-07-07,5643.65,5745.1,5643.65,5727.78,2028061952,5694.375 +2004-07-08,5743.82,5780.68,5709.61,5713.39,2211314944,5745.145 +2004-07-09,5736.95,5779.89,5694.76,5777.72,2137023872,5737.325 +2004-07-12,5802.35,5804.92,5751.4,5758.74,2511055872,5778.16 +2004-07-13,5718.18,5720.95,5683.56,5685.57,2211478016,5702.255 +2004-07-14,5695.2,5698.86,5623.65,5623.65,2021046912,5661.255 +2004-07-15,5596.07,5611.64,5506.21,5542.8,2416385792,5558.925 +2004-07-16,5501.93,5577.19,5501.93,5502.14,2027434880,5539.56 +2004-07-19,5483.61,5528.01,5433.31,5489.1,1993534848,5480.66 +2004-07-20,5453.75,5476.75,5314.6,5325.68,2647157760,5395.675 +2004-07-21,5388.35,5440.66,5361.82,5409.13,2553105920,5401.24 +2004-07-22,5301.54,5395.78,5285.16,5387.96,2390895872,5340.47 +2004-07-23,5372.35,5427.65,5360.3,5373.85,2161788928,5393.975 +2004-07-26,5318.67,5336.86,5297.26,5331.71,1509617920,5317.06 +2004-07-27,5335.56,5429.74,5280.42,5398.61,2338533888,5355.08 +2004-07-28,5431.59,5444.71,5375.69,5383.57,2015238912,5410.2 +2004-07-29,5378.23,5399.22,5349.66,5349.66,1629649920,5374.44 +2004-07-30,5414.7,5450.38,5405.31,5420.57,2221596928,5427.845 +2004-08-02,5404.19,5404.19,5337.57,5350.4,1735870976,5370.88 +2004-08-03,5357.56,5396.4,5345.5,5367.22,1868903936,5370.95 +2004-08-04,5338.42,5345.63,5287.78,5316.87,1681034880,5316.705 +2004-08-05,5334.61,5442.32,5255.06,5427.61,2980052736,5348.69 +2004-08-06,5372.23,5466.29,5372.23,5399.16,2943280896,5419.26 +2004-08-09,5332.44,5405.79,5323.96,5399.45,1650109952,5364.875 +2004-08-10,5407.83,5433.32,5389.3,5393.73,1994002944,5411.31 +2004-08-11,5438.43,5438.43,5353.94,5367.34,1868170880,5396.185 +2004-08-12,5349.53,5372.76,5329.75,5368.02,1436681984,5351.255 +2004-08-13,5332.99,5408.76,5313.8,5389.93,1852810880,5361.28 +2004-08-16,5380.64,5380.71,5352.01,5352.01,1207866880,5366.36 +2004-08-17,5383.74,5391.36,5341.12,5342.49,1526892928,5366.24 +2004-08-18,5349.24,5427.75,5299.62,5427.75,2803281920,5363.685 +2004-08-19,5490.68,5605.04,5488.81,5602.99,3939007744,5546.925 +2004-08-20,5601.35,5670.35,5591.03,5622.86,3813961728,5630.69 +2004-08-23,5651.77,5674.4,5620.51,5660.97,2844622848,5647.455 +2004-08-26,5743.39,5831.24,5743.39,5813.39,4856919552,5787.315 +2004-08-27,5811.2,5837.61,5785.43,5797.71,3446564864,5811.52 +2004-08-30,5791.87,5819.34,5771.03,5788.94,2827394816,5795.185 +2004-08-31,5757.74,5864.57,5745.33,5765.54,4134502912,5804.95 +2004-09-01,5799.82,5865.61,5799.82,5858.14,3862697728,5832.715 +2004-09-02,5870.32,5871.6,5817.79,5852.85,3970486784,5844.695 +2004-09-03,5859.78,5880.21,5758.77,5761.14,4653565952,5819.49 +2004-09-06,5747.34,5784.79,5712.95,5775.99,3012891904,5748.87 +2004-09-07,5786.19,5846.83,5786.19,5846.83,3403452928,5816.51 +2004-09-08,5866.32,5887.49,5835.33,5846.02,4567264768,5861.41 +2004-09-09,5853.88,5859.79,5817.42,5842.93,3319130880,5838.605 +2004-09-10,5876.91,5898.8,5831.87,5846.19,3560642816,5865.335 +2004-09-13,5917.61,5942.16,5888.95,5928.22,4033450752,5915.555 +2004-09-14,5956.16,5970.29,5915.24,5919.77,4391861760,5942.765 +2004-09-15,5910.76,5929.79,5861.45,5871.07,2853591808,5895.62 +2004-09-16,5826.38,5895.06,5826.38,5891.05,2942813952,5860.72 +2004-09-17,5901.79,5901.79,5814.4,5818.39,3189710848,5858.095 +2004-09-20,5846.74,5892.36,5814.15,5864.54,3614587904,5853.255 +2004-09-21,5901.97,5949.26,5894.52,5949.26,4135050752,5921.89 +2004-09-22,5961.91,5970.18,5929.24,5970.18,3542179840,5949.71 +2004-09-23,5921.68,5938.48,5907.2,5937.25,2856741888,5922.84 +2004-09-24,5943.87,5943.87,5882.88,5892.21,3200682752,5913.375 +2004-09-27,5872.02,5884.25,5832.37,5849.22,2460027904,5858.31 +2004-09-29,5843.7,5877.08,5809.75,5809.75,3226193920,5843.415 +2004-09-30,5864.05,5899.54,5827.38,5845.69,3055299840,5863.46 +2004-10-01,5869.42,5945.35,5857.54,5945.35,4055997696,5901.445 +2004-10-04,6020.68,6084.31,6012.92,6077.96,6069273600,6048.615 +2004-10-05,6088.05,6111.23,6063.01,6081.01,4186134784,6087.12 +2004-10-06,6093.22,6135.55,6060.61,6060.61,6029521920,6098.08 +2004-10-07,6116.1,6133.96,6066.19,6103,4251928832,6100.075 +2004-10-08,6083.01,6115.93,6073.41,6102.16,4019465728,6094.67 +2004-10-11,6079.25,6096.28,6041.31,6089.28,3788606720,6068.795 +2004-10-12,6073.47,6077.97,5979.56,5979.56,4350665728,6028.765 +2004-10-13,5993.94,6005.99,5957.47,5963.07,3244174848,5981.73 +2004-10-14,5924.44,5924.44,5823.58,5831.07,3541975808,5874.01 +2004-10-15,5817.81,5863.91,5782.02,5820.82,3215470848,5822.965 +2004-10-18,5848.15,5857.54,5772.12,5772.12,2153330944,5814.83 +2004-10-19,5815.91,5824.14,5765.32,5807.79,2661198848,5794.73 +2004-10-20,5790.24,5808.91,5760.41,5788.34,2365707776,5784.66 +2004-10-21,5765.25,5849.18,5756.26,5797.24,3541201920,5802.72 +2004-10-22,5833.63,5837.73,5768.12,5774.67,2736927744,5802.925 +2004-10-26,5715.49,5715.49,5655.98,5662.88,2488135936,5685.735 +2004-10-27,5663.76,5676.94,5597.8,5650.97,2464185856,5637.37 +2004-10-28,5723.66,5735.24,5690.03,5695.56,3113374976,5712.635 +2004-10-29,5693.11,5717.7,5673.07,5705.93,2722667776,5695.385 +2004-11-01,5725.65,5732.7,5628.25,5656.17,2253413888,5680.475 +2004-11-02,5670.77,5759.61,5648.29,5759.61,2406537984,5703.95 +2004-11-03,5761.48,5862.85,5744.42,5862.85,3308120832,5803.635 +2004-11-04,5864.12,5890.95,5831.55,5860.73,2972404736,5861.25 +2004-11-05,5936.31,5959.88,5896.07,5931.31,4041139712,5927.975 +2004-11-08,5937.16,5942.86,5894.98,5937.46,2741342976,5918.92 +2004-11-09,5944.6,5947.51,5900.03,5945.2,2228782848,5923.77 +2004-11-10,5948.38,5957.58,5899.25,5948.49,2835003904,5928.415 +2004-11-11,5919.77,5931.37,5873.28,5874.52,2092010880,5902.325 +2004-11-12,5901.79,5952.45,5894.39,5917.16,3005278976,5923.42 +2004-11-15,5961.08,5974.35,5906.15,5906.69,2632058880,5940.25 +2004-11-16,5917.42,5937.62,5894.98,5910.85,2350925824,5916.3 +2004-11-17,5916.12,6028.68,5904.61,6028.68,4205112832,5966.645 +2004-11-18,6063.56,6088.12,6035.36,6049.49,4030981888,6061.74 +2004-11-19,6053.2,6065.68,6018.19,6026.55,3102344960,6041.935 +2004-11-22,5962.32,5970.33,5838.42,5838.42,2828375808,5904.375 +2004-11-23,5856.71,5872.88,5790.27,5851.1,2450479872,5831.575 +2004-11-24,5868.73,5918.7,5862.99,5911.31,2866007808,5890.845 +2004-11-25,5925.08,5925.08,5855.24,5855.24,2437604864,5890.16 +2004-11-26,5883.59,5935.2,5778.65,5778.65,3535879936,5856.925 +2004-11-29,5797.95,5812.17,5756.41,5785.26,2402302976,5784.29 +2004-11-30,5770.81,5844.76,5722.18,5844.76,2546398976,5783.47 +2004-12-01,5778.06,5815.87,5745.05,5798.62,2102134912,5780.46 +2004-12-02,5861.52,5867.95,5826.51,5867.95,2356418816,5847.23 +2004-12-03,5869.51,5893.27,5850.89,5893.27,2037623936,5872.08 +2004-12-06,5864.45,5922.8,5857.64,5919.17,2234510848,5890.22 +2004-12-07,5907.87,5927.68,5885.8,5925.28,1922573952,5906.74 +2004-12-08,5908.92,5908.92,5879.88,5892.51,1850936960,5894.4 +2004-12-09,5894.66,5923.54,5886.79,5913.97,2449329920,5905.165 +2004-12-10,5906.26,5911.63,5869.07,5911.63,2233079808,5890.35 +2004-12-13,5901.45,5978.96,5818.28,5878.89,3522010880,5898.62 +2004-12-14,5908.13,5909.65,5873.4,5909.65,1921816960,5891.525 +2004-12-15,5930.85,6011.12,5912.95,6002.58,4026940928,5962.035 +2004-12-16,6007,6025.46,5990.59,6019.23,3412031744,6008.025 +2004-12-17,6019.8,6028.75,6002.39,6009.32,2561763840,6015.57 +2004-12-20,5913.27,5985.94,5910.04,5985.94,2304197888,5947.99 +2004-12-21,5981.97,6000.77,5975.73,5987.85,2189806848,5988.25 +2004-12-22,6008.67,6043.77,6001.52,6001.52,2915470848,6022.645 +2004-12-23,6002.8,6011.43,5966.1,5997.67,1894783872,5988.765 +2004-12-24,5989.77,6037.71,5989.73,6019.42,2052965888,6013.72 +2004-12-27,6018.02,6018.02,5973.17,5985.94,1708825856,5995.595 +2004-12-28,5980.13,6020.59,5980.13,6000.57,1604018944,6000.36 +2004-12-29,6038.14,6102.89,6038.14,6088.49,3618672896,6070.515 +2004-12-30,6109.98,6117.66,6087.32,6100.86,3015039744,6102.49 +2004-12-31,6118.63,6160.96,6077.51,6139.69,3579745792,6119.235 +2005-01-03,6166.39,6183.15,6129.28,6143.12,3597850880,6156.215 +2005-01-04,6117.87,6129.38,6053.18,6060.46,2703294976,6091.28 +2005-01-05,5999.47,6030.19,5988.37,5988.37,2270629888,6009.28 +2005-01-06,5988.72,6002.52,5971.58,5982.12,2020916864,5987.05 +2005-01-07,5990.78,6007.34,5934.83,5935.99,2524268800,5971.085 +2005-01-10,5950.12,5962.64,5929.11,5942.85,1868240896,5945.875 +2005-01-11,5948.07,5993.39,5942.14,5975.66,1949714944,5967.765 +2005-01-12,5957.9,5978.41,5878.39,5879.08,2280468992,5928.4 +2005-01-13,5899.76,5922.26,5828.09,5853.94,2578138880,5875.175 +2005-01-14,5831.7,5895.35,5813.15,5889.52,2461277952,5854.25 +2005-01-17,5955.62,5969.03,5940.06,5945.27,2478214912,5954.545 +2005-01-18,5964.08,5964.08,5926.8,5933.57,1757491968,5945.44 +2005-01-19,5952.59,5961.78,5895.35,5895.35,2046240896,5928.565 +2005-01-20,5835.68,5918.33,5835.68,5888.1,2465250816,5877.005 +2005-01-21,5877.31,5898.86,5846.95,5848.91,1828234880,5872.905 +2005-01-24,5859.89,5862.62,5763.84,5771.48,1921093888,5813.23 +2005-01-25,5759.21,5796.85,5734.87,5782.75,2064057856,5765.86 +2005-01-26,5815.48,5847.41,5810.14,5835.37,1772456960,5828.775 +2005-01-27,5849.23,5859.7,5820.72,5842.76,1798857856,5840.21 +2005-01-28,5845.59,5902.72,5836.47,5879.93,2362280960,5869.595 +2005-01-31,5905.3,6002.37,5900.37,5994.23,3638361856,5951.37 +2005-02-01,6015.78,6015.78,5979.92,5981.54,2629203968,5997.85 +2005-02-02,6016.33,6064.66,6010.76,6018.69,3313381888,6037.71 +2005-02-03,6028.94,6044.43,6006.23,6034.6,2675182848,6025.33 +2005-02-14,6130.32,6148.95,6089.44,6112.4,3240810752,6119.195 +2005-02-15,6121.97,6142.44,6106.5,6122.39,2602580992,6124.47 +2005-02-16,6134.53,6158.8,6086.3,6143.49,3213210880,6122.55 +2005-02-17,6118.62,6139.65,6072.16,6072.16,3241717760,6105.905 +2005-02-18,6072.45,6128.64,6062.96,6115.43,3170584832,6095.8 +2005-02-21,6145.56,6172.27,6133.11,6142.78,3882466816,6152.69 +2005-02-22,6155.54,6161,6106.19,6107.17,2738613760,6133.595 +2005-02-23,6082.34,6128.7,6048.63,6121.52,2844063744,6088.665 +2005-02-24,6123.59,6171.56,6109.9,6128.34,3584840704,6140.73 +2005-02-25,6195.24,6233.53,6192.38,6207.83,4443908608,6212.955 +2005-03-01,6227.42,6260.32,6207.78,6259.69,3798775808,6234.05 +2005-03-02,6267.52,6267.52,6219.93,6225.25,3074448896,6243.725 +2005-03-03,6219.71,6219.71,6164.15,6202.38,2939955968,6191.93 +2005-03-04,6191.42,6219.07,6178.26,6193.62,2951632896,6198.665 +2005-03-07,6224.44,6257.54,6220.52,6220.52,3259817728,6239.03 +2005-03-08,6250.58,6255.68,6156.98,6173.34,3528789760,6206.33 +2005-03-09,6163.56,6227.13,6163.56,6213.28,3097491968,6195.345 +2005-03-10,6207.86,6215.47,6168.76,6192.53,3415830784,6192.115 +2005-03-11,6225.75,6238.43,6194.14,6204.23,2979749888,6216.285 +2005-03-14,6181.83,6193.32,6151.8,6155.51,2840891904,6172.56 +2005-03-15,6155.49,6169.52,6028.17,6063.48,3233723904,6098.845 +2005-03-16,6052.3,6093.41,6048.4,6072.36,2247415808,6070.905 +2005-03-17,6021.8,6054.71,6002.1,6032.47,2279354880,6028.405 +2005-03-18,6039.23,6054.75,6018.63,6043.95,2003494912,6036.69 +2005-03-21,6056.1,6077.94,6051.53,6058.96,2216225792,6064.735 +2005-03-22,6057.9,6057.9,5998.78,6018.79,2437287936,6028.34 +2005-03-23,6005.36,6023.76,5970.2,6019.49,2302999808,5996.98 +2005-03-24,6029.74,6054.65,6001,6001,2535488000,6027.825 +2005-03-25,6018.79,6065.91,6016.48,6065.91,2104835840,6041.195 +2005-03-28,6091.83,6093.19,6048.74,6048.74,1980015872,6070.965 +2005-03-29,6035.77,6035.77,5961.24,5961.24,2270597888,5998.505 +2005-03-30,5940.18,5980.5,5940.18,5957.98,2189523968,5960.34 +2005-03-31,6005.87,6017.04,5995.27,6005.88,2466514944,6006.155 +2005-04-01,6010.71,6028.99,5959.28,6028.75,2466478848,5994.135 +2005-04-04,6013.7,6048.37,6006.3,6019.93,2479634944,6027.335 +2005-04-06,6025.29,6046.16,6006.81,6013.49,2210168832,6026.485 +2005-04-07,6032.01,6043.1,5971.76,5971.76,2893461760,6007.43 +2005-04-08,6002.35,6028.55,5997.29,6024.07,2116745856,6012.92 +2005-04-11,6021.33,6021.33,5969.4,5979.42,1817922944,5995.365 +2005-04-12,5974.71,5995.93,5955.24,5993.89,1579017984,5975.585 +2005-04-13,6004.49,6008.6,5990.2,5998.08,1807651968,5999.4 +2005-04-14,5966.84,5994.99,5964.33,5976.68,2040145920,5979.66 +2005-04-15,5946.2,5946.2,5875.67,5888.37,2743586816,5910.935 +2005-04-18,5809.76,5809.76,5679.35,5715.16,2739131904,5744.555 +2005-04-19,5736.97,5773.32,5726.96,5748.35,2136499840,5750.14 +2005-04-20,5799.85,5799.85,5683,5693.01,2327516928,5741.425 +2005-04-21,5565.41,5725.48,5565.41,5721.99,2494784000,5645.445 +2005-04-22,5777.49,5799.73,5741.49,5747.09,2342337792,5770.61 +2005-04-25,5753.24,5771.38,5727.42,5758.31,1548535936,5749.4 +2005-04-26,5773.77,5815.14,5755.88,5805.25,1928728960,5785.51 +2005-04-27,5806.69,5817.92,5777.41,5778.27,1617940864,5797.665 +2005-04-28,5775.25,5842.27,5755.08,5842.27,1786581888,5798.675 +2005-04-29,5810.34,5818.07,5780.97,5818.07,1746317952,5799.52 +2005-05-03,5845.14,5865.9,5818.22,5818.22,2072727936,5842.06 +2005-05-04,5827.74,5831.02,5793.25,5803.68,1848812928,5812.135 +2005-05-05,5851.5,5957.87,5851.5,5927.5,3144900864,5904.685 +2005-05-06,5932.04,5974.86,5917.02,5967.96,2596974848,5945.94 +2005-05-09,5957.92,5973.6,5950.63,5966.85,2074276864,5962.115 +2005-05-10,5973.37,5976.83,5939.48,5949.8,2050523904,5958.155 +2005-05-11,5900.72,5925.02,5900.72,5917.13,1792271872,5912.87 +2005-05-12,5917.99,5934.6,5906.37,5934.6,1957375872,5920.485 +2005-05-13,5931.53,6001.19,5925.67,5981.48,2590858752,5963.43 +2005-05-16,5992.31,5997.77,5925.88,5925.88,2239164928,5961.825 +2005-05-17,5939.31,5943.92,5879.19,5894.01,1917916928,5911.555 +2005-05-18,5901.08,5921.17,5889.47,5890.83,1795143936,5905.32 +2005-05-19,5963.9,5997.76,5958.34,5970.71,2335352832,5978.05 +2005-05-20,5987.1,5996.11,5954.69,5954.69,2078960896,5975.4 +2005-05-23,5953.28,5953.28,5884.06,5885.45,1520668928,5918.67 +2005-05-24,5888.85,5925.88,5888.85,5909.1,1743602944,5907.365 +2005-05-25,5921.59,5956.64,5879.08,5888.53,2232590848,5917.86 +2005-05-26,5903.01,5939.42,5883.18,5939.42,1866278912,5911.3 +2005-05-27,5966.41,5998.78,5966.41,5991.55,2678578944,5982.595 +2005-05-30,5996.89,6009.52,5971.97,6009.52,2324965888,5990.745 +2005-05-31,5998.9,6026.53,5981.24,6011.56,2842827776,6003.885 +2005-06-01,6002.55,6023.34,5962.88,5971.62,3164679936,5993.11 +2005-06-02,6008.9,6065.23,6008.9,6039.48,3682386944,6037.065 +2005-06-03,6062.78,6113.49,6051.27,6107.95,4451185664,6082.38 +2005-06-06,6109.3,6140.74,6086.41,6137.57,3723098880,6113.575 +2005-06-07,6144.25,6146.94,6096.84,6105.79,3533725952,6121.89 +2005-06-08,6121.34,6170.47,6121.21,6161.66,3263021824,6145.84 +2005-06-09,6172.37,6188.59,6144.27,6145.92,4173744896,6166.43 +2005-06-10,6188.1,6198.3,6158.13,6192.35,3420453888,6178.215 +2005-06-13,6194.9,6236.15,6167.78,6231.05,2937190912,6201.965 +2005-06-14,6244.56,6266.25,6205.76,6205.76,3335261952,6236.005 +2005-06-15,6219.8,6252.1,6215.73,6252.1,2906751744,6233.915 +2005-06-16,6298.35,6298.35,6249,6282.41,3190125824,6273.675 +2005-06-17,6304.24,6357.39,6293.23,6293.56,4195187712,6325.31 +2005-06-20,6311.67,6315.29,6272.97,6296.89,2511086848,6294.13 +2005-06-21,6304.33,6304.88,6265.69,6278.46,2976156928,6285.285 +2005-06-22,6291.91,6381.23,6291.91,6357.83,3824065792,6336.57 +2005-06-23,6382.6,6401.81,6369.21,6373.86,3845089792,6385.51 +2005-06-24,6350.74,6363.88,6324.22,6340.69,2812160768,6344.05 +2005-06-27,6307.61,6342.45,6279.39,6302.99,2712131840,6310.92 +2005-06-28,6303.66,6323.1,6287.8,6316.84,2562472960,6305.45 +2005-06-29,6370.14,6375.68,6231.65,6231.65,3466250752,6303.665 +2005-06-30,6278.75,6280.53,6240.84,6241.94,2384503808,6260.685 +2005-07-01,6240.08,6275.48,6195.17,6272.14,2373099008,6235.325 +2005-07-04,6269.63,6288.96,6257.9,6271.2,2233844992,6273.43 +2005-07-05,6269.78,6279.2,6232.04,6232.04,2481024768,6255.62 +2005-07-06,6249.29,6256.9,6221.03,6222.05,3119867904,6238.965 +2005-07-07,6219.46,6221.59,6180.58,6212.6,2770024960,6201.085 +2005-07-08,6199.79,6230.51,6186.79,6201.4,2482972928,6208.65 +2005-07-11,6255.4,6305.61,6249.41,6298.86,3188928768,6277.51 +2005-07-12,6337.5,6365.76,6337.5,6358.81,3609685760,6351.63 +2005-07-13,6360.6,6406.99,6352.21,6377.09,3807623936,6379.6 +2005-07-14,6403.08,6427.32,6375.75,6418.35,3717141760,6401.535 +2005-07-15,6428.44,6454.33,6410.59,6410.59,4021225728,6432.46 +2005-07-19,6403.71,6432.58,6387.86,6416.34,3216627968,6410.22 +2005-07-20,6438.22,6480.97,6415.78,6423.81,4545153024,6448.375 +2005-07-21,6344.84,6478.64,6344.84,6394.03,3922730752,6411.74 +2005-07-22,6412.87,6415.43,6365.38,6380.73,3364827904,6390.405 +2005-07-25,6406.45,6434.45,6400.11,6420.45,3128448768,6417.28 +2005-07-26,6416.22,6439.98,6366.16,6366.16,3457075712,6403.07 +2005-07-27,6364.01,6376.05,6305.93,6327.25,3195054848,6340.99 +2005-07-28,6347.89,6375.64,6326,6375.64,3625625856,6350.82 +2005-07-29,6409.56,6420.64,6310.63,6311.98,4189047808,6365.635 +2005-08-01,6320.67,6327.83,6290.93,6307.93,2535328000,6309.38 +2005-08-02,6344.4,6360.43,6296.78,6343.54,2933660928,6328.605 +2005-08-03,6391.68,6455.57,6379.51,6455.57,3434572800,6417.54 +2005-08-04,6481.62,6481.62,6439.89,6446.01,3319481856,6460.755 +2005-08-08,6400.04,6408.05,6375.89,6380.03,2478987008,6391.97 +2005-08-09,6374.6,6397.37,6361.19,6380,2443400960,6379.28 +2005-08-10,6408.86,6430.13,6356.84,6356.84,2907807744,6393.485 +2005-08-11,6362.62,6380.39,6326.37,6353.71,2626240768,6353.38 +2005-08-12,6389.27,6398.72,6350.9,6350.9,3057099776,6374.81 +2005-08-15,6344.88,6344.88,6238.02,6245.13,2575511808,6291.45 +2005-08-16,6262.87,6266.33,6207.58,6242.4,2195449856,6236.955 +2005-08-17,6216.08,6256.11,6213.59,6241.92,2186302976,6234.85 +2005-08-18,6252.32,6260.28,6204.42,6205.09,2470611968,6232.35 +2005-08-19,6190.33,6190.33,6138.62,6158.94,2071252864,6164.475 +2005-08-22,6194.89,6207.95,6181.51,6206.65,1677123968,6194.73 +2005-08-23,6211.15,6234.31,6195.18,6195.18,2160849920,6214.745 +2005-08-24,6174.25,6174.79,6126.97,6127.24,2344518912,6150.88 +2005-08-25,6103.46,6153.62,6097.23,6109.66,2497948928,6125.425 +2005-08-26,6130.83,6148.95,6107,6136.55,2146985856,6127.975 +2005-08-29,6117.27,6130.79,6031.2,6049.44,2107645952,6080.995 +2005-08-30,6087.86,6087.86,6021.97,6032.12,2189974784,6054.915 +2005-08-31,6041.86,6078.17,5976.4,6033.47,2383504896,6027.285 +2005-09-02,6081.71,6116.05,6075.35,6116.05,2385182976,6095.7 +2005-09-05,6131.95,6131.95,6094,6098.78,1909623936,6112.975 +2005-09-06,6141.28,6145.3,6123.84,6140.14,1918845952,6134.57 +2005-09-07,6168.51,6168.51,6130.56,6141.14,1991230848,6149.535 +2005-09-08,6157.47,6170,6140.34,6149.88,2016928896,6155.17 +2005-09-09,6161.8,6167.9,6108.4,6119.06,1866200960,6138.15 +2005-09-12,6155.38,6166.11,6130.99,6164.98,1894063872,6148.55 +2005-09-13,6170.37,6186.12,6156.12,6169.08,2095805952,6171.12 +2005-09-14,6159.97,6172.89,6132.99,6148.7,1718612864,6152.94 +2005-09-15,6132.45,6139.99,6079.57,6082.56,2139583872,6109.78 +2005-09-16,6080.19,6086.88,6015.56,6031.24,2125600896,6051.22 +2005-09-19,6044.16,6050.4,6023.08,6035.59,1606694912,6036.74 +2005-09-20,6015.98,6115.54,5994.46,6105.35,2537541888,6055 +2005-09-21,6099.13,6121.62,6066.37,6067.34,2158715904,6093.995 +2005-09-22,6017.25,6039.85,5966.16,5972.06,2459012864,6003.005 +2005-09-23,5957.79,5973.72,5899.59,5925.54,2142646912,5936.655 +2005-09-26,5967.69,5975.98,5894.99,5930.2,1807961856,5935.485 +2005-09-27,5929.87,5966.97,5905.44,5945.05,1890586880,5936.205 +2005-09-28,5943.12,5961.21,5912.88,5931.38,2031770880,5937.045 +2005-09-29,5932.79,6009.99,5931.02,6009.99,2661414912,5970.505 +2005-09-30,6053.59,6118.61,6047.2,6118.61,2997947904,6082.905 +2005-10-03,6128.97,6139.22,6090.78,6123.92,2355073792,6115 +2005-10-04,6141.74,6158.68,6114.02,6142.12,2703711744,6136.35 +2005-10-05,6136.66,6171.87,6125.11,6135.01,2725520896,6148.49 +2005-10-06,6094.18,6105.05,6075.67,6095.81,2397892864,6090.36 +2005-10-07,6090.99,6112.83,6076.15,6081.84,2151823872,6094.49 +2005-10-11,6097.88,6112.68,6065.57,6066.59,1819750912,6089.125 +2005-10-12,6042.15,6045.73,5987.4,5987.4,2511840000,6016.565 +2005-10-13,5970.1,5974.03,5928.86,5960.11,2105795840,5951.445 +2005-10-14,5987.05,6006.96,5967.71,5969.07,2243493888,5987.335 +2005-10-17,5990.23,5991.35,5826.27,5826.27,2343783936,5908.81 +2005-10-18,5853.28,5865.24,5805.7,5830.79,1954372864,5835.47 +2005-10-19,5788.83,5788.83,5692.28,5694.16,2597600768,5740.555 +2005-10-20,5719.03,5763.72,5647.92,5748,3050641920,5705.82 +2005-10-21,5678.62,5761.16,5678.62,5738.76,2267842816,5719.89 +2005-10-24,5761.33,5766.35,5713.63,5717.28,2039051904,5739.99 +2005-10-25,5796.81,5803.67,5721.31,5721.31,2174846976,5762.49 +2005-10-26,5731.87,5739.94,5672.89,5700.72,2360541952,5706.415 +2005-10-27,5663.24,5717.05,5632.23,5661.18,2237078784,5674.64 +2005-10-28,5646.8,5690.98,5618.9,5632.97,2417169920,5654.94 +2005-10-31,5692.82,5774.61,5681.2,5764.3,2486272000,5727.905 +2005-11-01,5803.25,5829.82,5786.64,5798.41,2412544768,5808.23 +2005-11-02,5832.34,5870.37,5816.9,5870.37,2156097792,5843.635 +2005-11-03,5907.22,5908.69,5855.13,5858.01,2308919808,5881.91 +2005-11-04,5907.27,5930.24,5888.4,5911.74,2414749952,5909.32 +2005-11-07,5905.36,5905.36,5842.37,5860.39,1849959936,5873.865 +2005-11-08,5865.91,5867.07,5836.24,5849.63,1858690944,5851.655 +2005-11-09,5843.97,5971.06,5843.39,5971.06,2728380928,5907.225 +2005-11-10,5987.28,6021.38,5971.89,5988.37,2896883968,5996.635 +2005-11-11,6050.87,6075.26,6019.06,6075.26,2882604800,6047.16 +2005-11-14,6066.24,6090.87,6061.22,6083.62,2138663936,6076.045 +2005-11-15,6072.48,6073.44,6003.48,6030.74,2121897856,6038.46 +2005-11-16,6021.61,6079.3,6002.18,6046.2,2323696896,6040.74 +2005-11-17,6063.09,6063.09,5994.91,6020.94,2116765952,6029 +2005-11-18,6084.07,6121.6,6077.98,6106.74,3288231936,6099.79 +2005-11-21,6130.8,6138.4,6093.44,6103.42,2320912896,6115.92 +2005-11-22,6091.77,6094.68,6050.24,6059.19,1922505856,6072.46 +2005-11-23,6095.18,6123.52,6074.33,6123.52,2306724864,6098.925 +2005-11-24,6122.97,6143.87,6104.11,6111.89,2474123776,6123.99 +2005-11-25,6133.7,6145.01,6122.17,6128.2,2373451008,6133.59 +2005-11-28,6167.08,6212.35,6156.29,6203.84,3020238848,6184.32 +2005-11-29,6192.94,6207.05,6139.51,6139.51,2753454848,6173.28 +2005-11-30,6172.96,6206.45,6171.38,6203.47,3012680960,6188.915 +2005-12-01,6196.36,6202.91,6162.86,6179.82,2535971840,6182.885 +2005-12-02,6254.35,6258.34,6209.77,6228.95,3416148736,6234.055 +2005-12-05,6280.81,6348.31,6244.49,6348.31,3639884800,6296.4 +2005-12-06,6319.13,6364.17,6318.95,6350.52,3675740928,6341.56 +2005-12-07,6362.51,6370.82,6290.6,6329.52,3352788736,6330.71 +2005-12-08,6302.08,6316.58,6223.35,6249.19,3037361920,6269.965 +2005-12-09,6269.94,6274.04,6233.23,6264.36,2597972992,6253.635 +2005-12-12,6272.61,6272.61,6206.83,6266.29,2518369792,6239.72 +2005-12-13,6270.24,6282.23,6242.41,6261.18,2779955968,6262.32 +2005-12-14,6272.48,6280.52,6227.35,6235.35,2788510976,6253.935 +2005-12-15,6240.37,6259.21,6227.25,6258.47,2349698816,6243.23 +2005-12-16,6293.41,6375.33,6293.41,6350.69,3723120896,6334.37 +2005-12-19,6386.36,6439.2,6374.49,6431.42,3679011840,6406.845 +2005-12-20,6428.25,6443.89,6413.46,6427.84,3186162944,6428.675 +2005-12-21,6442.32,6481.56,6427.86,6471.89,3591378944,6454.71 +2005-12-22,6501.37,6504.09,6417.2,6417.2,3067623936,6460.645 +2005-12-23,6450.65,6516.11,6426.23,6512.63,3502415872,6471.17 +2005-12-26,6565.67,6573.97,6530.76,6534.77,3577963776,6552.365 +2005-12-27,6539.29,6570.42,6505.46,6531.59,3789276928,6537.94 +2005-12-28,6492.8,6530.02,6479.34,6524.4,5129236992,6504.68 +2005-12-29,6549.72,6600.12,6546.75,6575.53,4507854848,6573.435 +2005-12-30,6589.84,6600.17,6548.34,6548.34,4568486912,6574.255 +2006-01-02,6457.61,6492.92,6424.03,6462.06,3838231808,6458.475 +2006-01-03,6476.2,6591.77,6457.09,6591.77,4303799808,6524.43 +2006-01-04,6658.32,6670.96,6579.66,6616.44,4987458560,6625.31 +2006-01-05,6669.8,6717.12,6666.84,6709.87,4901372928,6691.98 +2006-01-06,6757.41,6761.01,6676.65,6694.82,4864664576,6718.83 +2006-01-09,6752.09,6763.86,6708.59,6742.39,4372247552,6736.225 +2006-01-10,6751.56,6751.56,6678.84,6707.4,3660257792,6715.2 +2006-01-11,6702.47,6741.92,6650.61,6735.89,4242280704,6696.265 +2006-01-12,6782.15,6797.2,6725.57,6725.61,4738568704,6761.385 +2006-01-13,6729.58,6729.58,6669.64,6682.35,3019605760,6699.61 +2006-01-16,6680.88,6733.52,6664.8,6724.18,2382150912,6699.16 +2006-01-17,6752.24,6775.73,6711.04,6711.04,3065338880,6743.385 +2006-01-18,6620.77,6629.44,6467.73,6498.92,3751971840,6548.585 +2006-01-19,6514.71,6545.89,6442.78,6512.29,3186104832,6494.335 +2006-01-20,6571.64,6571.64,6475.3,6486.63,2330699776,6523.47 +2006-01-23,6385.88,6417.72,6373.63,6381.97,2208141824,6395.675 +2006-01-24,6418.58,6478.5,6418.58,6451.94,2061283840,6448.54 +2006-01-25,6500.63,6536.89,6477.34,6532.18,2185846784,6507.115 +2006-02-03,6592.19,6626.43,6547.17,6594.6,3011887872,6586.8 +2006-02-06,6568.35,6719.96,6530.8,6719.96,3294963968,6625.38 +2006-02-07,6692.42,6747.43,6681.53,6720.08,3605438720,6714.48 +2006-02-08,6712.87,6715.18,6623.23,6624.11,2559324928,6669.205 +2006-02-09,6696.65,6700.86,6620.32,6630.13,2979388928,6660.59 +2006-02-10,6652.33,6652.33,6574.01,6594.92,2924224768,6613.17 +2006-02-13,6591.99,6623.55,6557.76,6562.29,2465583872,6590.655 +2006-02-14,6553.28,6613.86,6540.71,6612.97,2287032832,6577.285 +2006-02-15,6628.98,6659.52,6592.94,6598.49,2575332864,6626.23 +2006-02-16,6661.3,6701.74,6647.03,6683.93,2870125824,6674.385 +2006-02-17,6723.66,6726.73,6665.63,6673.75,2752750848,6696.18 +2006-02-20,6652.55,6697.31,6631.81,6686.55,2326728960,6664.56 +2006-02-21,6708.21,6717.53,6631.51,6631.51,2268763904,6674.52 +2006-02-22,6634.83,6650.71,6503.7,6530.7,2775505920,6577.205 +2006-02-23,6523.85,6528.5,6466.21,6474.69,2546396928,6497.355 +2006-02-24,6474.05,6538.22,6473.8,6538.22,2412034816,6506.01 +2006-02-27,6496.55,6567.91,6481.99,6561.63,2289364992,6524.95 +2006-03-01,6518,6636.92,6518,6613.39,2636171776,6577.46 +2006-03-02,6678.46,6685.45,6637.9,6642.96,2644160000,6661.675 +2006-03-03,6643.79,6659.44,6543.43,6553.66,2596329984,6601.435 +2006-03-06,6547.73,6582.21,6531.5,6575.78,1910079872,6556.855 +2006-03-07,6553.97,6557.15,6494.15,6494.15,2152001792,6525.65 +2006-03-08,6487.07,6521.27,6436.14,6459.57,2314455808,6478.705 +2006-03-09,6476.96,6505.56,6465.23,6486.47,1825579904,6485.395 +2006-03-10,6492.04,6528.56,6473.18,6490.68,1989710848,6500.87 +2006-03-13,6520.36,6551.13,6502.51,6544.63,2011946880,6526.82 +2006-03-14,6532.25,6545.12,6444.14,6460.01,2279817984,6494.63 +2006-03-15,6516.14,6534.61,6478.71,6518.7,2354924800,6506.66 +2006-03-16,6528.14,6594.18,6504.98,6504.98,2948985856,6549.58 +2006-03-17,6507.55,6530.43,6471.71,6528.57,2290860800,6501.07 +2006-03-20,6554.18,6569.53,6510.58,6516.52,2302518016,6540.055 +2006-03-21,6525.3,6536.01,6458.03,6458.03,2032750848,6497.02 +2006-03-22,6419.46,6441.27,6387.36,6391.26,2059264896,6414.315 +2006-03-23,6412.66,6418.48,6344.73,6364.6,1992104960,6381.605 +2006-03-24,6366.96,6401.62,6351.89,6376.62,1920027904,6376.755 +2006-03-27,6408.2,6430.23,6399.08,6421.85,1776019968,6414.655 +2006-03-28,6433.23,6469.67,6424.94,6453.85,1782693888,6447.305 +2006-03-29,6447.7,6498.03,6444.4,6498.03,2070570880,6471.215 +2006-03-30,6540.81,6559.21,6504.75,6546.06,2971985920,6531.98 +2006-03-31,6564.86,6632.63,6564.86,6613.97,2814962944,6598.745 +2006-04-03,6627.32,6672.11,6615.98,6660.76,2831034880,6644.045 +2006-04-04,6679.82,6684.1,6651.96,6665.6,2661939968,6668.03 +2006-04-06,6724.97,6760.82,6710.68,6760.82,2990977792,6735.75 +2006-04-07,6758.82,6802.94,6722.39,6781.94,2934927872,6762.665 +2006-04-10,6759.38,6815.73,6758.07,6780.64,2673306880,6786.9 +2006-04-11,6772.96,6775.65,6723.23,6757.17,2677453824,6749.44 +2006-04-12,6710.62,6813.66,6709.83,6808.5,3346032896,6761.745 +2006-04-13,6850.19,6868.74,6828.95,6855.74,3868247808,6848.845 +2006-04-14,6888.18,6952.54,6876.47,6952.54,3851964928,6914.505 +2006-04-17,6982.47,7015.91,6950.58,7000.09,4291524864,6983.245 +2006-04-18,7007.45,7007.45,6918.46,6989.46,3446987776,6962.955 +2006-04-19,7073.32,7093.43,7038.78,7038.78,4219006720,7066.105 +2006-04-20,7061.38,7107.68,7030.89,7102.74,3801873920,7069.285 +2006-04-21,7130.68,7160.74,7092.93,7093.05,4619755008,7126.835 +2006-04-24,7066.19,7141.29,7057.19,7096.04,3448629760,7099.24 +2006-04-25,7125.9,7166.47,7052.9,7059.94,4151475712,7109.685 +2006-04-26,7080.62,7173.56,7047.96,7168.98,3854290944,7110.76 +2006-04-27,7203.75,7229.35,7136.21,7136.21,5721453568,7182.78 +2006-04-28,7172.31,7184.37,7103.87,7171.77,4150913792,7144.12 +2006-05-02,7174.93,7217.37,7141.91,7199.6,4516623872,7179.64 +2006-05-03,7242.04,7265.17,7233.84,7242.37,4848797696,7249.505 +2006-05-04,7280.82,7351.87,7278.49,7345.04,5495386624,7315.18 +2006-05-05,7409.65,7455.83,7355.42,7370.44,6389007872,7405.625 +2006-05-08,7438.41,7474.05,7401.99,7474.05,5135504896,7438.02 +2006-05-09,7470.01,7476.07,7364.19,7388.94,5692697600,7420.13 +2006-05-10,7398.27,7426.37,7272.39,7324.71,6059686912,7349.38 +2006-05-11,7271.75,7361.45,7254.97,7361.45,4454232576,7308.21 +2006-05-12,7269.92,7326.48,7267.79,7278.96,4303762944,7297.135 +2006-05-15,7225.8,7240.92,7167.03,7176.35,4312567808,7203.975 +2006-05-16,7202.35,7202.9,7069.9,7069.9,4359993856,7136.4 +2006-05-17,7116.75,7144.28,7057.99,7116.83,3527516928,7101.135 +2006-05-18,6989.48,7045.87,6987.65,7034.03,3528841728,7016.76 +2006-05-19,7040.42,7097.27,7010.69,7074.15,2881892864,7053.98 +2006-05-22,7111.42,7112.42,6938.26,6938.26,3407286784,7025.34 +2006-05-23,6874.09,6909.58,6833.98,6843.98,2958179840,6871.78 +2006-05-24,6904.28,6932.28,6791.11,6877.01,3339459840,6861.695 +2006-05-25,6892.27,6914.45,6842.92,6861.65,3248832768,6878.685 +2006-05-26,6951.76,6976.33,6856.55,6879.51,3978865920,6916.44 +2006-05-29,6913.1,6919.96,6864.76,6878.88,2390347776,6892.36 +2006-05-30,6910.3,6912.95,6829.4,6846.95,3054218752,6871.175 +2006-06-01,6874.66,6922.34,6868.42,6872.84,2378420992,6895.38 +2006-06-02,6951.42,6967.09,6885.39,6959.64,2593640960,6926.24 +2006-06-05,6956.77,6967.38,6700.47,6715.27,3041439744,6833.925 +2006-06-06,6684.58,6738.78,6621.17,6730.27,2743728896,6679.975 +2006-06-07,6691.5,6699.54,6612.74,6612.74,2298044928,6656.14 +2006-06-08,6562.1,6564.1,6331.81,6331.81,3546307840,6447.955 +2006-06-09,6389.98,6451.17,6268.92,6444.63,3224690944,6360.045 +2006-06-12,6384.32,6443.21,6339.24,6442.9,2035424896,6391.225 +2006-06-13,6349.09,6401.55,6328.38,6337.21,2265469952,6364.965 +2006-06-14,6343.66,6494.92,6340.28,6469.01,2678019840,6417.6 +2006-06-15,6531.81,6535.13,6418.77,6426.39,2097263872,6476.95 +2006-06-16,6589.7,6629.33,6550.13,6575.77,2991598848,6589.73 +2006-06-19,6576.55,6603.98,6541.33,6583.04,2178112000,6572.655 +2006-06-20,6536.11,6552.17,6324.69,6363.55,2622818816,6438.43 +2006-06-21,6354.43,6399.22,6290.63,6299.59,2149072896,6344.925 +2006-06-22,6427.71,6487.91,6397.13,6485.15,2142438912,6442.52 +2006-06-23,6432.46,6462.91,6362.23,6452.31,1883019904,6412.57 +2006-06-26,6464.4,6548.94,6448.51,6523.68,1928479872,6498.725 +2006-06-27,6520.77,6622.81,6513.03,6572.39,2543339776,6567.92 +2006-06-28,6500.38,6540.93,6481.65,6540.93,2105505920,6511.29 +2006-06-29,6578.58,6623.39,6574.4,6607.39,2710143744,6598.895 +2006-06-30,6731.07,6731.07,6682.38,6704.41,3061993728,6706.725 +2006-07-03,6727.23,6735.34,6705.25,6718.5,1923612928,6720.295 +2006-07-04,6748.47,6789.55,6722.39,6734.51,2504135936,6755.97 +2006-07-05,6709.21,6741.52,6651.55,6659.96,2384281856,6696.535 +2006-07-06,6630.04,6659.07,6608.49,6659.07,1897574912,6633.78 +2006-07-07,6651.02,6671.74,6628.46,6660.61,2090432896,6650.1 +2006-07-10,6609.86,6694.75,6588.55,6682.46,1779948928,6641.65 +2006-07-11,6672.32,6702.64,6639.13,6639.13,1760032896,6670.885 +2006-07-12,6681.9,6725.42,6612.34,6634.09,2314865920,6668.88 +2006-07-13,6591.56,6624.04,6562.54,6567.6,1618166912,6593.29 +2006-07-14,6472.29,6489.65,6413.92,6428.03,2137289856,6451.785 +2006-07-17,6402.77,6416.41,6232.49,6257.8,2149321984,6324.45 +2006-07-18,6257.45,6293.12,6244.15,6285.31,1769991936,6268.635 +2006-07-19,6317.58,6359.82,6277.24,6277.24,1804877952,6318.53 +2006-07-20,6423.61,6446.29,6393.89,6443.74,2219132928,6420.09 +2006-07-21,6396.7,6423.52,6373.59,6420.01,1823593856,6398.555 +2006-07-24,6316.83,6363.68,6308.72,6359.63,1564732928,6336.2 +2006-07-25,6433.32,6435.83,6390.99,6390.99,1952567936,6413.41 +2006-07-26,6389.49,6406.66,6360.11,6376.39,1763208960,6383.385 +2006-07-27,6379.4,6461.92,6373.11,6459.25,1985328896,6417.515 +2006-07-28,6450.04,6490.36,6448.37,6480.07,2093433856,6469.365 +2006-07-31,6528.23,6531.11,6428.26,6454.58,1974088960,6479.685 +2006-08-01,6464.59,6478.34,6435.93,6441.46,1709023872,6457.135 +2006-08-02,6426.23,6488.68,6421.78,6471.42,1843953920,6455.23 +2006-08-03,6496.01,6514.9,6460.03,6462.32,2242624000,6487.465 +2006-08-04,6483.07,6491.67,6421.55,6442.61,1958472960,6456.61 +2006-08-07,6425.99,6450.06,6405.09,6416.61,1579044864,6427.575 +2006-08-08,6442.68,6502.14,6441.16,6502.14,1704025856,6471.65 +2006-08-09,6493.89,6574.49,6488.59,6573.22,2273647872,6531.54 +2006-08-10,6555.28,6606.28,6555.28,6578.61,2633455872,6580.78 +2006-08-11,6612.48,6617.23,6559.27,6571.1,2314778880,6588.25 +2006-08-14,6588.47,6634.73,6587.36,6611.9,1845015936,6611.045 +2006-08-15,6628.5,6628.5,6595.35,6615.13,1946820864,6611.925 +2006-08-16,6686.23,6699.83,6663.07,6696.63,3102751744,6681.45 +2006-08-17,6752.99,6761.79,6722.58,6733.46,3067260928,6742.185 +2006-08-18,6761.4,6761.4,6719.75,6721.08,2223483904,6740.575 +2006-08-21,6715.72,6715.72,6498.18,6505.92,2616081920,6606.95 +2006-08-22,6524.72,6590.2,6517.28,6590.2,1728310912,6553.74 +2006-08-23,6584.66,6587.46,6454.71,6556.33,2066846848,6521.085 +2006-08-24,6540.03,6570.62,6525.36,6550.64,2633455872,6547.99 +2006-08-25,6594.82,6600.94,6526.22,6526.22,1563707904,6563.58 +2006-08-28,6515.08,6515.08,6422.38,6444.76,1554900864,6468.73 +2006-08-29,6485.98,6500.89,6460.67,6479.91,1542187904,6480.78 +2006-08-30,6523.68,6602.81,6523.68,6587.12,2194419968,6563.245 +2006-08-31,6647.67,6667.62,6611.77,6611.77,2199283968,6639.695 +2006-09-01,6631.83,6658.13,6625.23,6651.46,1916111872,6641.68 +2006-09-04,6706.51,6761.65,6706.51,6750.78,2330987776,6734.08 +2006-09-05,6764.95,6766.81,6725.58,6734.73,1662749952,6746.195 +2006-09-06,6712.8,6747.98,6661.56,6688.4,2025475840,6704.77 +2006-09-07,6638.79,6689.2,6630.25,6685.23,1528835968,6659.725 +2006-09-08,6664.11,6718.83,6654.77,6693.11,1662749952,6686.8 +2006-09-11,6714.36,6802.84,6674.55,6693.88,2058077952,6738.695 +2006-09-12,6698.38,6698.38,6620.71,6625.73,1790802944,6659.545 +2006-09-13,6687.71,6690.29,6631.97,6664.87,1582574976,6661.13 +2006-09-14,6687.57,6691.51,6550.03,6598.87,2092243840,6620.77 +2006-09-15,6585.03,6681.09,6575.87,6681.09,1513906944,6628.48 +2006-09-18,6784.77,6886.3,6775.12,6882.48,2748852992,6830.71 +2006-09-19,6897.59,6915.08,6858.85,6881.87,2543751936,6886.965 +2006-09-20,6850.4,6890.63,6839.69,6877.77,2066766848,6865.16 +2006-09-21,6924.37,6938.93,6862.28,6889.89,2695080960,6900.605 +2006-09-22,6872.26,6890.9,6854.02,6885.6,1926963968,6872.46 +2006-09-25,6879.68,6921.36,6844.33,6911.21,2163462912,6882.845 +2006-09-26,6945.04,6958.79,6899.37,6901.75,2146471936,6929.08 +2006-09-27,6957.08,6961.71,6926.72,6946.27,2753245952,6944.215 +2006-09-28,6955.6,6961.92,6858.03,6885.12,2622774784,6909.975 +2006-09-29,6887.39,6903.72,6860.52,6883.05,2101272960,6882.12 +2006-10-02,6907.43,6961.78,6907.43,6960.95,2681135872,6934.605 +2006-10-03,6942.07,6976.62,6935.8,6956.88,2470644992,6956.21 +2006-10-04,6967.77,6980.67,6874.98,6874.98,2480636928,6927.825 +2006-10-05,6955.74,7004.42,6926.73,6997.24,3212292864,6965.575 +2006-10-11,6984.45,7022.49,6984.45,7006.67,3047705856,7003.47 +2006-10-12,7032.76,7039.93,6983.46,6984.58,2987850752,7011.695 +2006-10-13,7060.19,7096.51,7046.65,7068.8,3328551936,7071.58 +2006-10-16,7102.97,7159.85,7099.11,7151.42,3844380928,7129.48 +2006-10-17,7133.85,7133.85,7070.3,7075.13,2934187776,7102.075 +2006-10-18,7021.96,7035.45,6980.07,7017.6,2564592896,7007.76 +2006-10-19,7000.68,7045.99,6986.85,6995.83,2466643968,7016.42 +2006-10-20,7029.65,7048.09,7021.34,7039.37,2387834880,7034.715 +2006-10-23,7041.7,7043.48,7008.13,7040.26,2502603008,7025.805 +2006-10-24,7075.81,7120.24,7070.17,7097.42,2900287744,7095.205 +2006-10-25,7099.94,7110.93,7059.89,7059.89,2704254976,7085.41 +2006-10-26,7083.15,7119.55,7080.84,7080.84,2775829760,7100.195 +2006-10-27,7112.54,7132.29,7082.68,7086.74,2662600960,7107.485 +2006-10-30,7050.05,7050.05,6995.1,6995.2,2162166784,7022.575 +2006-10-31,7020.35,7025.21,7004.15,7021.32,1836737920,7014.68 +2006-11-01,7036.07,7058.69,7013.99,7013.99,2336128000,7036.34 +2006-11-02,7008.42,7089.7,7005.13,7078.1,2683947776,7047.415 +2006-11-03,7079.71,7186.98,7079.71,7161.61,3734281728,7133.345 +2006-11-06,7036.89,7160.66,7036.89,7120.44,3122021888,7098.775 +2006-11-07,7198.9,7219.06,7180.75,7184.65,3724004864,7199.905 +2006-11-08,7200.77,7207.33,7176.66,7178.34,3407937792,7191.995 +2006-11-09,7209.9,7242.45,7146.72,7151.13,4597927936,7194.585 +2006-11-10,7159.8,7176.06,7130.57,7174.2,2816536832,7153.315 +2006-11-13,7182.78,7191.09,7136.06,7136.06,3034726912,7163.575 +2006-11-14,7185.66,7216.64,7168.85,7204.04,4129173760,7192.745 +2006-11-15,7254.47,7269.01,7229.02,7236.85,4100549888,7249.015 +2006-11-16,7272.5,7290.25,7240.25,7257.48,3867239936,7265.25 +2006-11-17,7282.38,7287.91,7251.65,7259.54,3452005888,7269.78 +2006-11-20,7266.4,7270.28,7228.97,7261.48,3320286720,7249.625 +2006-11-21,7258.63,7320.06,7245.42,7309.69,3354251776,7282.74 +2006-11-22,7330.01,7350.63,7314.36,7348.77,3774045696,7332.495 +2006-11-23,7371.3,7430.9,7368.01,7384.69,4332532736,7399.455 +2006-11-24,7394.75,7427.36,7366.08,7427.36,3679223808,7396.72 +2006-11-27,7494.58,7506.06,7463.87,7498.14,4707201536,7484.965 +2006-11-28,7447.66,7483.43,7444.93,7444.93,4191408896,7464.18 +2006-11-29,7476.54,7513.5,7431.87,7474.18,4496092672,7472.685 +2006-11-30,7527.47,7567.72,7500.24,7567.72,4853372928,7533.98 +2006-12-01,7587.5,7621.81,7557.62,7613.56,5281546752,7589.715 +2006-12-04,7622.08,7659.83,7590.91,7647,5136466944,7625.37 +2006-12-05,7700.14,7703.25,7575.14,7609.89,5402035712,7639.195 +2006-12-06,7634.79,7697.24,7620.98,7693.33,3884406784,7659.11 +2006-12-07,7697.12,7716.85,7669.22,7686.52,4261915904,7693.035 +2006-12-08,7658.04,7658.04,7601.29,7636.29,3735328768,7629.665 +2006-12-11,7633.93,7635.72,7582.62,7612.12,3432222720,7609.17 +2006-12-12,7604.75,7604.75,7441,7458.56,4265491712,7522.875 +2006-12-13,7480.04,7494.49,7369.08,7450.29,3816421888,7431.785 +2006-12-14,7456.31,7492.29,7428.37,7480.41,3104554752,7460.33 +2006-12-15,7546.81,7568.02,7531.48,7538.81,3545988864,7549.75 +2006-12-18,7568.81,7648.06,7561.87,7624.62,3491160832,7604.965 +2006-12-19,7624.75,7648.75,7598.87,7598.87,3864893696,7623.81 +2006-12-20,7627.93,7661.93,7614.71,7648.35,3928433920,7638.32 +2006-12-21,7655.64,7685.87,7614.45,7620.93,3854458880,7650.16 +2006-12-22,7636.73,7660.33,7621.48,7652.47,2998166784,7640.905 +2006-12-25,7658.04,7667.43,7635.16,7646.81,2859973888,7651.295 +2006-12-26,7668.91,7749.46,7668.91,7727.58,4260615680,7709.185 +2006-12-27,7761.08,7790.31,7733.18,7733.18,4039950848,7761.745 +2006-12-28,7777.85,7782.41,7720.29,7732.93,3563621888,7751.35 +2006-12-29,7747.62,7823.72,7747.62,7823.72,3956461824,7785.67 +2007-01-02,7871.41,7937.25,7843.6,7920.79,4754848768,7890.425 +2007-01-03,7954.96,7999.41,7917.29,7917.29,4838309888,7958.35 +2007-01-04,7929.89,7955.89,7901.24,7934.5,4597804544,7928.565 +2007-01-05,7940.2,7942.23,7821.71,7835.56,4130461696,7881.97 +2007-01-08,7778.56,7797.56,7736.1,7736.71,3339923968,7766.83 +2007-01-09,7778.37,7827.93,7778.37,7790,3578997760,7803.15 +2007-01-10,7737.25,7748.79,7682.81,7698.52,4163359744,7715.8 +2007-01-11,7724.1,7748.96,7599.54,7618.54,4556850688,7674.25 +2007-01-12,7713.62,7769.31,7704.39,7761.71,3589525760,7736.85 +2007-01-15,7809.91,7814.85,7741.49,7783.5,2980584960,7778.17 +2007-01-16,7792.77,7831.2,7780.64,7792.08,2812776960,7805.92 +2007-01-17,7757.79,7841.25,7747.58,7833.98,3113761792,7794.415 +2007-01-18,7852.25,7896.95,7830.23,7895.18,3357118720,7863.59 +2007-01-19,7859.47,7892.6,7840.08,7840.08,3490040832,7866.34 +2007-01-22,7866.16,7871,7784.21,7842.47,3377812736,7827.605 +2007-01-23,7837.43,7869.54,7818.58,7852.35,3029105920,7844.06 +2007-01-24,7943.24,7949.48,7916.39,7935.54,3536739840,7932.935 +2007-01-25,7982.64,7990.54,7917.64,7923.77,3470839808,7954.09 +2007-01-26,7825.75,7883.5,7793.91,7821.31,2619430912,7838.705 +2007-01-29,7831.56,7838.91,7746.37,7751.79,2407077888,7792.64 +2007-01-30,7763.52,7778.24,7725.41,7739.91,2169625856,7751.825 +2007-01-31,7759.79,7778.68,7637.54,7699.64,2476230912,7708.11 +2007-02-01,7751.29,7757.62,7679.77,7701.54,2053831936,7718.695 +2007-02-02,7754.16,7801.62,7751.52,7777.02,2245796864,7776.57 +2007-02-05,7786.77,7823.93,7772.04,7783.12,2079421952,7797.985 +2007-02-06,7816.29,7875.75,7802.93,7875.75,2709863936,7839.34 +2007-02-07,7894.77,7894.77,7850.06,7850.06,2519695872,7872.415 +2007-02-08,7875.52,7884.73,7790.62,7842.22,2212014848,7837.675 +2007-02-09,7847.18,7884.54,7822.52,7859.52,2693372928,7853.53 +2007-02-12,7826.46,7826.46,7764.5,7776.35,2093933952,7795.48 +2007-02-13,7782.06,7800.87,7725.81,7736.83,2129636864,7763.34 +2007-02-14,7800.98,7812.18,7764.31,7809.45,2479335936,7788.245 +2007-02-26,7939.39,7950.2,7899.54,7900.2,3500595712,7924.87 +2007-02-27,7908.79,7939.5,7881.91,7901.96,3217535744,7910.705 +2007-03-01,7707.62,7761.39,7663.16,7678.66,3446867712,7712.275 +2007-03-02,7653.35,7695.14,7625.99,7670.77,2961913856,7660.565 +2007-03-05,7565.95,7565.95,7306.06,7344.56,3798146816,7436.005 +2007-03-06,7379.08,7452.83,7349.98,7451.06,2644157952,7401.405 +2007-03-07,7516.21,7519.46,7449.66,7480.89,3116095744,7484.56 +2007-03-08,7517.77,7573.87,7510.43,7573.87,2851743744,7542.15 +2007-03-09,7615.81,7619.35,7550.83,7568.2,2636718848,7585.09 +2007-03-12,7611.14,7640.14,7590.81,7629.14,3255989760,7615.475 +2007-03-13,7664.7,7694.58,7661.75,7684,2755910912,7678.165 +2007-03-14,7552.73,7575.52,7526.48,7570.27,2961913856,7551 +2007-03-15,7631.66,7708.98,7631.66,7695.96,3353094912,7670.32 +2007-03-16,7707.14,7743.37,7676.39,7719.79,3461901824,7709.88 +2007-03-19,7739.56,7759.66,7713.77,7737.46,2947974912,7736.715 +2007-03-20,7784.27,7798.27,7736.2,7736.2,3250313728,7767.235 +2007-03-21,7780.29,7784.18,7746.35,7757.02,2681256960,7765.265 +2007-03-22,7843.64,7856.99,7822.62,7823.66,3328050944,7839.805 +2007-03-23,7834.62,7879.08,7806.89,7859.31,3088210944,7842.985 +2007-03-26,7878.58,7887.33,7853.14,7877.81,2964972800,7870.235 +2007-03-27,7876.75,7928.02,7839.22,7845.16,3311550720,7883.62 +2007-03-28,7832.62,7841.39,7769.29,7788.14,3036040960,7805.34 +2007-03-29,7765.06,7863.62,7764.04,7848.33,3466022912,7813.83 +2007-03-30,7877.75,7888.81,7839.91,7884.41,3518917888,7864.36 +2007-04-02,7888.16,7931.99,7866.58,7884.99,3706053888,7899.285 +2007-04-03,7894.87,7932.91,7879.87,7932.91,3685790720,7906.39 +2007-04-04,7989.64,8021.58,7970.46,8004.6,4104627712,7996.02 +2007-04-09,8048.33,8066.77,8026.33,8056.56,3939680768,8046.55 +2007-04-10,8064.54,8064.54,8002.49,8048.39,3851551744,8033.515 +2007-04-11,8073.66,8105.81,8055.66,8084.45,3527538944,8080.735 +2007-04-12,8043.77,8090.93,8039.12,8075.2,3522044928,8065.025 +2007-04-13,8100.08,8108.5,7999.68,8002.29,3764571904,8054.09 +2007-04-16,8088.83,8096.83,8030.5,8043.54,3719484928,8063.665 +2007-04-17,8100.6,8100.6,7952.18,7959.29,4612853760,8026.39 +2007-04-18,7981.35,8003.31,7946.35,8003.31,3190363904,7974.83 +2007-04-19,7978.58,7991.68,7883.91,7888.62,3635920896,7937.795 +2007-04-20,7915.91,7945.7,7912.49,7942.66,3054331904,7929.095 +2007-04-23,8009.54,8062.7,8006.41,8010.46,3174249728,8034.555 +2007-04-24,8011.81,8051.66,7998.22,8045,3337246720,8024.94 +2007-04-25,8035.74,8041.27,7984.64,7984.64,3118851840,8012.955 +2007-04-26,8046.72,8052.54,8000.04,8000.04,2990075904,8026.29 +2007-04-27,8019.49,8026.5,7949.41,7949.41,2778191872,7987.955 +2007-04-30,7956.02,7956.02,7843.04,7875.41,2591688960,7899.53 +2007-05-02,7900.75,7951.68,7890.54,7903.04,2501755904,7921.11 +2007-05-03,7954.16,7965.93,7861.43,7926.66,3390082816,7913.68 +2007-05-04,7990.97,8066.06,7990.97,8066.06,2975695872,8028.515 +2007-05-07,8122.2,8132.79,8095.04,8115.27,2940335872,8113.915 +2007-05-08,8111.5,8113.31,8083.18,8095.83,2419059968,8098.245 +2007-05-09,8092.1,8093.5,8043.46,8052.7,2283046912,8068.48 +2007-05-10,8094.72,8105.08,8071.5,8096.85,2682243840,8088.29 +2007-05-11,8026.35,8049.5,8018.64,8031.54,2408005888,8034.07 +2007-05-14,8072.14,8072.14,8013.83,8030.56,2355607808,8042.985 +2007-05-15,8022.58,8041.54,7968.91,7975.02,2109589888,8005.225 +2007-05-16,7988.97,8014.87,7978.25,7988.56,2020007936,7996.56 +2007-05-17,8029.6,8080.62,8029.6,8037.96,2549346816,8055.11 +2007-05-18,8066,8075.21,8013.89,8034.14,2500384768,8044.55 +2007-05-21,8067.23,8159.25,8043.89,8141.58,3043320832,8101.57 +2007-05-22,8158.99,8205.88,8158.29,8188.62,3415894784,8182.085 +2007-05-23,8232.53,8256.25,8214.58,8221.79,3349159936,8235.415 +2007-05-24,8231.65,8249.48,8207.96,8216.41,2743795968,8228.72 +2007-05-25,8170.58,8170.58,8130.16,8159.97,2695287808,8150.37 +2007-05-28,8194.83,8201.65,8154.22,8156.81,2405675776,8177.935 +2007-05-29,8178.7,8229.44,8166.46,8181.49,2525420800,8197.95 +2007-05-30,8163.81,8177.75,8110.27,8147.33,2521814784,8144.01 +2007-05-31,8204.71,8220.8,8144.95,8144.95,3502128896,8182.875 +2007-06-01,8236.75,8261.66,8224.28,8249.9,3407988736,8242.97 +2007-06-04,8310.08,8317.59,8282.79,8294.79,3294286848,8300.19 +2007-06-05,8321.41,8321.41,8267.58,8303.99,3587948800,8294.495 +2007-06-06,8330.71,8376.96,8313.58,8314.67,4032431872,8345.27 +2007-06-07,8298.96,8368.55,8263.61,8355.25,3195434752,8316.08 +2007-06-08,8288.25,8308.45,8279.96,8300.71,3503795712,8294.205 +2007-06-11,8351.03,8359.75,8328.61,8338.87,3434043904,8344.18 +2007-06-12,8371.7,8396.21,8345,8370.25,4015860736,8370.605 +2007-06-13,8388.49,8388.49,8336.53,8346.38,3703622912,8362.51 +2007-06-14,8421.21,8476.12,8409,8450.71,3983971840,8442.56 +2007-06-15,8519.37,8578.33,8511.07,8573.63,4142729728,8544.7 +2007-06-20,8651.25,8761.87,8636.46,8755.87,5350082560,8699.165 +2007-06-21,8789.08,8871.71,8722.15,8851.99,4676153856,8796.93 +2007-06-22,8879.99,8884.03,8799.29,8846.38,4987978752,8841.66 +2007-06-25,8882.29,8985.92,8882.29,8939.19,5340439552,8934.105 +2007-06-26,8965.82,8983.96,8856.29,8865.75,4676602880,8920.125 +2007-06-27,8862.29,8887.87,8820.67,8844.21,4193841920,8854.27 +2007-06-28,8914.69,8914.69,8841.96,8892.83,4409421824,8878.325 +2007-06-29,8932.17,8932.95,8849.04,8883.21,4378322944,8890.995 +2007-07-02,8903.76,8939.49,8849.34,8939.49,4104156928,8894.415 +2007-07-03,8983.24,9019.92,8977.08,8996.2,5356136960,8998.5 +2007-07-04,9069.32,9112.74,9034.5,9068.98,5959772672,9073.62 +2007-07-05,9114.05,9148.78,9086.19,9148.78,5774710784,9117.485 +2007-07-06,9169.55,9199.66,9118.25,9188.3,6260080640,9158.955 +2007-07-09,9246.44,9369.83,9239.2,9369.83,6428048896,9304.515 +2007-07-10,9404.75,9404.75,9306.62,9384.73,6496101888,9355.685 +2007-07-11,9322.69,9341.32,9263.25,9290.95,6428581888,9302.285 +2007-07-12,9346.95,9400.37,9316.91,9354.41,6990743552,9358.64 +2007-07-13,9530.71,9540.34,9411.04,9471.29,7012698624,9475.69 +2007-07-16,9514.08,9539.2,9403.73,9417.32,6987411456,9471.465 +2007-07-17,9444.87,9513.95,9337.66,9509.73,6042366464,9425.805 +2007-07-18,9512.38,9574.69,9482.54,9485.34,7785265664,9528.615 +2007-07-19,9449.71,9529.34,9441.79,9473.3,7226859520,9485.565 +2007-07-20,9537.24,9585.9,9487.95,9585.9,6453381632,9536.925 +2007-07-23,9576.05,9637.17,9563.71,9621.57,5912439808,9600.44 +2007-07-24,9674.24,9745.32,9643.26,9744.05,7583361536,9694.29 +2007-07-25,9683.96,9763.25,9656.04,9740.12,6726930432,9709.645 +2007-07-26,9793.75,9807.91,9566.41,9566.41,8648826880,9687.16 +2007-07-27,9244.62,9376.95,9162.28,9162.28,7729863680,9269.615 +2007-07-30,9037.34,9136.45,8996.8,9072.57,5773134848,9066.625 +2007-07-31,9211.79,9307.8,9173.48,9287.25,5619706880,9240.64 +2007-08-01,9188.59,9265.7,8891.87,8891.87,6875515904,9078.785 +2007-08-02,9076.11,9080.07,8727.63,8950.57,5712534528,8903.85 +2007-08-03,9104.33,9134.59,9025.7,9057.82,4375028736,9080.145 +2007-08-06,8865.58,8960.75,8856.91,8941.73,3414335744,8908.83 +2007-08-07,9068.04,9068.83,8862.3,8862.3,3659735808,8965.565 +2007-08-08,8961.12,9099.46,8938.54,9099.46,3671292928,9019 +2007-08-09,9213.46,9219.01,9140.46,9182.59,4526359552,9179.735 +2007-08-10,8870.26,8969.3,8870.26,8931.3,4249413888,8919.78 +2007-08-13,9030.82,9030.92,8913.4,8938.96,3790396928,8972.16 +2007-08-14,8952.54,9023.25,8840.25,8910.99,3616041728,8931.75 +2007-08-15,8782.04,8808.58,8561.01,8593.04,4428666880,8684.795 +2007-08-16,8397.24,8438.08,8166.08,8201.37,4852742656,8302.08 +2007-08-17,8209.91,8307.37,7987.6,8090.29,4759116800,8147.485 +2007-08-20,8496.96,8516.75,8397.25,8515.59,3266869760,8457 +2007-08-21,8542.12,8586.73,8424,8479.08,3559779840,8505.365 +2007-08-22,8487.24,8512.45,8432.32,8493.46,2808133888,8472.385 +2007-08-23,8699.4,8735.09,8686.05,8732.83,3803462912,8710.57 +2007-08-24,8727.08,8741.63,8668.04,8690.08,3180118784,8704.835 +2007-08-27,8849.96,8849.96,8704.58,8718.3,2730431744,8777.27 +2007-08-28,8697.15,8753.38,8672.8,8727.54,2509202944,8713.09 +2007-08-29,8514.46,8643.32,8514.46,8643.32,3064877824,8578.89 +2007-08-30,8782.34,8825.91,8750.62,8771.21,3761626880,8788.265 +2007-08-31,8807.7,8982.16,8785.7,8982.16,3980312832,8883.93 +2007-09-03,9018.88,9019.41,8947.05,8979.96,3560021760,8983.23 +2007-09-04,9019.61,9027.76,8883.87,8922.98,3224303872,8955.815 +2007-09-05,9017.5,9026.29,8902.13,8913.84,3022282752,8964.21 +2007-09-06,8896.66,9017.08,8841.63,9017.08,2939637760,8929.355 +2007-09-07,9056.13,9078.46,9000.95,9018.08,3025688832,9039.705 +2007-09-10,8868,8953.45,8845.9,8937.58,2566411776,8899.675 +2007-09-11,8981.33,9017.29,8953.37,9003.12,3134489856,8985.33 +2007-09-12,9078.08,9084.96,9011.25,9018.12,3231140864,9048.105 +2007-09-13,9062.3,9062.3,8924.62,8927.41,2940823808,8993.46 +2007-09-14,8995.53,9046.5,8952.87,9031.62,2838132992,8999.685 +2007-09-17,9039.28,9044.37,8874.71,8899.91,2593580800,8959.54 +2007-09-19,9090.9,9090.9,8900.79,8926.37,4286449920,8995.845 +2007-09-20,8987.51,9109.51,8950.62,8983.03,3559504896,9030.065 +2007-09-21,9018.67,9105.28,8994,9105.28,3420522752,9049.64 +2007-09-26,9180.92,9269.62,9178.76,9257.46,4088976896,9224.19 +2007-09-27,9337.04,9413.65,9291.71,9413.65,4652101632,9352.68 +2007-09-28,9447.33,9474.04,9411.95,9411.95,4376174592,9442.995 +2007-10-01,9523.98,9555.07,9474.4,9488.5,4688321536,9514.735 +2007-10-02,9597.96,9642.95,9582.7,9623.25,5144986624,9612.825 +2007-10-03,9650.03,9783.75,9618.13,9700.07,5079363584,9700.94 +2007-10-04,9663.53,9676.34,9574,9627.38,3595167744,9625.17 +2007-10-05,9645.62,9670.12,9565,9617.25,3374859776,9617.56 +2007-10-08,9736.92,9744.96,9683.13,9717.16,3681675776,9714.045 +2007-10-09,9743.61,9743.61,9591.94,9639.83,3977244928,9667.775 +2007-10-11,9707.92,9729.46,9661.23,9697.66,3643405824,9695.345 +2007-10-12,9677.33,9731.16,9490,9496.46,3848488704,9610.58 +2007-10-15,9565.36,9577.04,9431.66,9518.45,2884930816,9504.35 +2007-10-16,9468.87,9618.03,9461.26,9592.46,3349391872,9539.645 +2007-10-17,9582.19,9616.25,9492.88,9562.16,3081027840,9554.565 +2007-10-18,9605.49,9667.07,9574.96,9637.07,3762605824,9621.015 +2007-10-19,9666.58,9673.96,9609.58,9611.71,3061706752,9641.77 +2007-10-22,9278.88,9381.65,9275.71,9360.62,3485139712,9328.68 +2007-10-23,9419.54,9512.55,9419.54,9502.38,3113234944,9466.045 +2007-10-24,9593.2,9640.49,9442.62,9442.62,3167944960,9541.555 +2007-10-25,9546.84,9573.29,9503.83,9568.25,2880699904,9538.56 +2007-10-26,9637.49,9661.94,9573,9631.5,3069689856,9617.47 +2007-10-29,9743.73,9822.37,9735.42,9809.87,4191757824,9778.895 +2007-10-30,9854.26,9859.65,9727.58,9757.92,3583303936,9793.615 +2007-10-31,9777.58,9787.9,9664.63,9711.37,4092312832,9726.265 +2007-11-01,9780.58,9785.75,9556.21,9598.23,4026634752,9670.98 +2007-11-02,9373.41,9433.07,9248.33,9273.08,3609644800,9340.7 +2007-11-05,9251.86,9313.84,9129.49,9308.59,3087735808,9221.665 +2007-11-06,9324.61,9368.46,9278,9292.79,2964982784,9323.23 +2007-11-07,9437.42,9437.42,9300.21,9300.21,3191108864,9368.815 +2007-11-08,9096.03,9105.62,8890.09,8937.58,3894812928,8997.855 +2007-11-09,8962.24,9016.73,8853.8,8970.91,3433134848,8935.265 +2007-11-12,8755.37,8765.5,8626.58,8670.61,3323304960,8696.04 +2007-11-13,8673.2,8742.41,8599.38,8727.21,3061822976,8670.895 +2007-11-14,8965.66,8993.88,8940.96,8942.92,3027492864,8967.42 +2007-11-15,8920.03,8962.21,8897.88,8905.41,2172119808,8930.045 +2007-11-16,8767.21,8790.57,8678.54,8764.82,2425733888,8734.555 +2007-11-19,8818.41,8838.28,8680.71,8680.71,2080554880,8759.495 +2007-11-20,8483.61,8680.86,8372.04,8680.86,2982554880,8526.45 +2007-11-21,8676.96,8704.08,8484.11,8484.11,2718584832,8594.095 +2007-11-22,8431.03,8573.74,8390.84,8499.37,2404883968,8482.29 +2007-11-23,8550.7,8559.04,8342.2,8342.2,2365947904,8450.62 +2007-11-26,8462.92,8534.26,8407.33,8528.33,2164012800,8470.795 +2007-11-27,8319.69,8454.36,8207.96,8375.75,2624473856,8331.16 +2007-11-28,8429.08,8440.12,8276.25,8276.25,2236242944,8358.185 +2007-11-29,8454.57,8481.45,8376.08,8447.03,2476078848,8428.765 +2007-11-30,8499.23,8590.62,8499.23,8586.4,2933922816,8544.925 +2007-12-03,8623.12,8645.62,8565.08,8583.83,1895179904,8605.35 +2007-12-04,8557.32,8656.88,8557,8651.28,2015077888,8606.94 +2007-12-05,8626.51,8705.87,8601.12,8676.95,2526959872,8653.495 +2007-12-06,8784.69,8797.61,8654.86,8694.41,2661623808,8726.235 +2007-12-07,8774.57,8804.92,8722.37,8722.37,2297829888,8763.645 +2007-12-10,8700.48,8706.58,8594.95,8598.03,1714946944,8650.765 +2007-12-11,8648.87,8659.36,8569.54,8638.33,1706980864,8614.45 +2007-12-12,8495.58,8554.12,8451.65,8490.83,2238705920,8502.885 +2007-12-13,8485.55,8522.13,8187.95,8187.95,2938054912,8355.04 +2007-12-14,8186.25,8202.94,7922.66,8118.08,3549571840,8062.8 +2007-12-17,8041.6,8092.96,7830.85,7830.85,2899957760,7961.905 +2007-12-18,7730.79,7913.87,7664.62,7807.39,3695854848,7789.245 +2007-12-19,7881,8020.39,7865.48,8014.31,2643753984,7942.935 +2007-12-20,8044.16,8048,7840.71,7857.08,2210639872,7944.355 +2007-12-21,7903.14,8006.56,7810.27,7941.43,2548618752,7908.415 +2007-12-24,8074.43,8135.48,8061.31,8135.48,1908052864,8098.395 +2007-12-25,8166.18,8181.6,8119.85,8167.06,1864905856,8150.725 +2007-12-26,8125.45,8173.89,8071.62,8156.39,1657454976,8122.755 +2007-12-27,8169.18,8355.28,8169.18,8313.71,2734949888,8262.23 +2007-12-28,8269.32,8460.17,8269.32,8396.95,2785377792,8364.745 +2007-12-31,8450.32,8506.28,8414.79,8506.28,2085239936,8460.535 +2008-01-02,8491.57,8532.91,8319.58,8323.04,2794917888,8426.245 +2008-01-03,8171.68,8243.92,8130.41,8184.2,2342584832,8187.165 +2008-01-04,8134.04,8247.17,8097.85,8221.09,2989530880,8172.51 +2008-01-07,8171.68,8171.68,7883.37,7883.37,3170305792,8027.525 +2008-01-08,7909.25,8011.06,7895.77,7962.91,2986721792,7953.415 +2008-01-09,7842.16,8085.06,7818.31,8085.06,3257274880,7951.685 +2008-01-10,8153.08,8177.12,8057.27,8057.27,2973072896,8117.195 +2008-01-11,8134.1,8151.95,8026.33,8029.31,2488763904,8089.14 +2008-01-14,8254,8260.87,8097.68,8173.41,4408271872,8179.275 +2008-01-15,8316.24,8546.2,8312.01,8428.83,5831807488,8429.105 +2008-01-16,8286.3,8375.05,8179.54,8179.54,6158699520,8277.295 +2008-01-17,8245.19,8300.29,8004.47,8101.62,4483487744,8152.38 +2008-01-18,7934.85,8184.64,7883.91,8184.64,4296741888,8034.275 +2008-01-21,8167.48,8220.62,8099.58,8110.2,3777614848,8160.1 +2008-01-22,7595.16,7741.99,7566.75,7581.96,3520873728,7654.37 +2008-01-23,7708.27,7708.27,7384.6,7408.39,4289109760,7546.435 +2008-01-24,7639.23,7653.08,7412.97,7517.04,3718132736,7533.025 +2008-01-25,7648.29,7739.58,7648.29,7739.58,3033011968,7693.935 +2008-01-28,7678.81,7705.6,7478.2,7485.79,2515803904,7591.9 +2008-01-29,7593.71,7603.37,7447.43,7576.41,2509679872,7525.4 +2008-01-30,7604.29,7667.06,7507.52,7543.5,2756301824,7587.29 +2008-01-31,7528.18,7579.43,7400.74,7521.12,2947368960,7490.085 +2008-02-01,7613.58,7706.02,7583.64,7673.99,3020678912,7644.83 +2008-02-12,7568.29,7619.98,7530.37,7553.29,2711368960,7575.175 +2008-02-13,7644.79,7655.89,7533.6,7550.54,2424566784,7594.745 +2008-02-14,7711.45,7865.27,7707,7865.27,3056709888,7786.135 +2008-02-15,7766.49,7888.14,7761.93,7876.37,2603832832,7825.035 +2008-02-18,7925.29,7988.02,7872.71,7890.89,2671684864,7930.365 +2008-02-19,7985.47,8024.41,7932.79,8024.41,3356830720,7978.6 +2008-02-20,8000.12,8040.83,7855.48,7894.47,2900823808,7948.155 +2008-02-21,7982.35,8085.93,7972.12,8085.93,2949349888,8029.025 +2008-02-22,8013.35,8108.71,7986.97,8108.71,3168688896,8047.84 +2008-02-25,8228.91,8307.75,8228.91,8286.29,4566606848,8268.33 +2008-02-26,8379.54,8386.54,8258.87,8307.66,4809240576,8322.705 +2008-02-27,8401.12,8462.08,8362.94,8462.08,4613685760,8412.51 +2008-02-29,8367.45,8473.71,8367.45,8412.75,4252799744,8420.58 +2008-03-03,8213.7,8265.83,8153.97,8262.87,3718821888,8209.9 +2008-03-04,8279.01,8471.07,8279.01,8470.11,4630619648,8375.04 +2008-03-05,8493.96,8559.58,8439.34,8483.95,4987972608,8499.46 +2008-03-06,8559.08,8658.63,8526.37,8658.63,5157932544,8592.5 +2008-03-07,8537.24,8624.65,8513.24,8531.37,4547969536,8568.945 +2008-03-10,8469.37,8469.54,8286.57,8299.37,3718854912,8378.055 +2008-03-11,8206.74,8381.59,8206.74,8381.59,3179324928,8294.165 +2008-03-12,8577.84,8577.84,8424.09,8435.29,3764490752,8500.965 +2008-03-13,8408.46,8447.98,8198.76,8210.99,2794998784,8323.37 +2008-03-14,8293.12,8315.23,8120.49,8161.39,2892182784,8217.86 +2008-03-17,8041.31,8053.08,7900.79,8005.46,2987800832,7976.935 +2008-03-18,8039.29,8082.56,7955.48,8057.81,2628544000,8019.02 +2008-03-19,8215.79,8233.46,8142.73,8179.35,3306657792,8188.095 +2008-03-20,8151.52,8343.37,8124.66,8337.62,3868516864,8234.015 +2008-03-21,8453.55,8539.91,8412.51,8524.99,4677322752,8476.21 +2008-03-24,9049.23,9049.23,8781,8865.33,7103316480,8915.115 +2008-03-25,8853.78,8899.25,8761,8795.08,5345274880,8830.125 +2008-03-26,8776.19,8842.51,8712.38,8768.01,5289839616,8777.445 +2008-03-27,8698.16,8708.91,8559.09,8605.95,4385626624,8634 +2008-03-28,8591.91,8668.21,8564.03,8623.48,3940914688,8616.12 +2008-03-31,8605.9,8627.53,8499.03,8572.58,3564979712,8563.28 +2008-04-01,8593.2,8608.95,8419.71,8419.71,3553093888,8514.33 +2008-04-02,8578.58,8619.78,8519.66,8605.32,3468448768,8569.72 +2008-04-03,8593.84,8621.58,8555.62,8596.33,3061988864,8588.6 +2008-04-07,8638.62,8729.79,8619.99,8729.79,3299563776,8674.89 +2008-04-08,8717.05,8725.69,8672.84,8672.84,3079210752,8699.265 +2008-04-09,8684.66,8759.75,8628.62,8667.92,3741618944,8694.185 +2008-04-10,8682.09,8829.4,8681.88,8829.4,3287423744,8755.64 +2008-04-11,8872.65,8937.12,8840.04,8909.58,5236742656,8888.58 +2008-04-14,8877.46,8928.87,8839.12,8892.66,4839531520,8883.995 +2008-04-15,8931.08,8951.55,8885.32,8924.78,4642827776,8918.435 +2008-04-16,9007.62,9068.96,8981.91,9066.04,5983610880,9025.435 +2008-04-17,9185.58,9194.86,9063.69,9090.42,6096131584,9129.275 +2008-04-18,9092.92,9123.07,9025,9074.33,4520359936,9074.035 +2008-04-21,9156.75,9160.08,9047.66,9083.32,4421233664,9103.87 +2008-04-22,9067.9,9081.29,8997.01,9037.25,3355532800,9039.15 +2008-04-23,9032.61,9079.42,8951.53,9008.49,4180590848,9015.475 +2008-04-24,9025.46,9064.15,8974.79,8990.33,3556906752,9019.47 +2008-04-25,9053.29,9062.96,8945.21,8947.83,3698637824,9004.085 +2008-04-28,8965.73,9079.58,8953.95,9079.58,3373752832,9016.765 +2008-04-29,9056.16,9077.76,8891.74,8891.74,3688882944,8984.75 +2008-04-30,8917.62,8962.99,8882.57,8919.91,3501326848,8922.78 +2008-05-02,8998.05,9010.71,8950.28,8963.62,4024661760,8980.495 +2008-05-05,8968.54,8976.21,8814.48,8837.07,3557810944,8895.345 +2008-05-06,8852.2,8862.5,8782.96,8857.37,3202031872,8822.73 +2008-05-07,8919.92,8977.9,8902.19,8926.33,3498967808,8940.045 +2008-05-08,8865.73,8880.71,8806.99,8866.62,3384739840,8843.85 +2008-05-09,8895.04,8896.3,8792.38,8792.38,3435744768,8844.34 +2008-05-12,8808.58,8838.99,8754.25,8830.04,2823166976,8796.62 +2008-05-13,8894.94,8995.34,8859.24,8989.53,3398250752,8927.29 +2008-05-14,9038.84,9056.79,8994.16,9018.41,3294389760,9025.475 +2008-05-15,9093.21,9158.95,9087.95,9157.17,4229297920,9123.45 +2008-05-16,9211.21,9241.51,9171.38,9197.41,4369998848,9206.445 +2008-05-19,9249.57,9295.2,9207.25,9295.2,3935626752,9251.225 +2008-05-20,9309.95,9309.95,9057.3,9068.88,4848165888,9183.625 +2008-05-21,9036.57,9079.91,8973.15,9015.57,3666893824,9026.53 +2008-05-22,8898.94,9008.03,8878.05,9008.03,3968848896,8943.04 +2008-05-23,9007.21,9050.78,8834.73,8834.73,3859740928,8942.755 +2008-05-26,8777.21,8779.5,8706.78,8707.83,2957479936,8743.14 +2008-05-27,8779.33,8789.76,8723.71,8778.38,2490290944,8756.735 +2008-05-28,8826.94,8834.51,8665.73,8665.73,2838645760,8750.12 +2008-05-29,8773.8,8794.01,8675.71,8684.91,2937016832,8734.86 +2008-05-30,8762.29,8765.99,8548.32,8619.08,4289275904,8657.155 +2008-06-02,8638.48,8724.46,8631.46,8724.46,2251677952,8677.96 +2008-06-03,8664.66,8693.48,8558.46,8579.42,2363319808,8625.97 +2008-06-04,8594.87,8635.94,8562.12,8627.79,1988089856,8599.03 +2008-06-05,8649.71,8745.9,8520.79,8738.46,2459713792,8633.345 +2008-06-06,8802.5,8809.33,8745.34,8745.34,2457360896,8777.335 +2008-06-09,8522.37,8596.23,8514.91,8587.96,1992978944,8555.57 +2008-06-10,8581.99,8602.11,8370,8370,2671836928,8486.055 +2008-06-11,8402.3,8423.41,8297.91,8345.58,2501155840,8360.66 +2008-06-12,8212.33,8216.42,8053.06,8062.31,3274611968,8134.74 +2008-06-13,8119.49,8161.64,8042.89,8105.58,2582560000,8102.265 +2008-06-16,8191.22,8227.37,8139.83,8169.77,1983871872,8183.6 +2008-06-17,8182.35,8203.98,8067.96,8201.79,2129597952,8135.97 +2008-06-18,8158.64,8253.84,8148.6,8217.58,2118603904,8201.22 +2008-06-19,8075.25,8107.2,8044.66,8047.74,2136902912,8075.93 +2008-06-20,8088.37,8088.37,7897.97,7902.43,2361214976,7993.17 +2008-06-23,7767.58,7916.91,7749.62,7876.49,2094075904,7833.265 +2008-06-24,7888.75,7928.41,7738.12,7738.12,2374189824,7833.265 +2008-06-25,7751.12,7855.06,7679.08,7855.06,2745689856,7767.07 +2008-06-26,7872.56,7904.89,7801.52,7811.79,2255424768,7853.205 +2008-06-27,7489.97,7586.5,7466.2,7548.75,3203010816,7526.35 +2008-06-30,7602.5,7604.41,7479.21,7523.54,2440011776,7541.81 +2008-07-01,7528.54,7569.18,7407.98,7407.98,2514237952,7488.58 +2008-07-02,7386.27,7485.27,7351.74,7353.85,2873771776,7418.505 +2008-07-03,7190.75,7439.47,7115.06,7394.1,3490124800,7277.265 +2008-07-04,7405.33,7416.25,7226.83,7228.41,2737594880,7321.54 +2008-07-07,7207.91,7343.62,7179.24,7341.1,1909265920,7261.43 +2008-07-08,7274.93,7274.93,7016.21,7051.85,3067428864,7145.57 +2008-07-09,7153.68,7225.6,7042.46,7048.25,3173493760,7134.03 +2008-07-10,7028.62,7141.02,6976.6,7075.64,2567294976,7058.81 +2008-07-11,7095.75,7258.31,7044.48,7244.75,3069098752,7151.395 +2008-07-14,7214.21,7270.49,7140.47,7156.96,2462054912,7205.48 +2008-07-15,7022.98,7036.41,6832.29,6834.24,3156445952,6934.35 +2008-07-16,6846.02,6867.73,6708.46,6710.64,2960687872,6788.095 +2008-07-17,6892.35,6976.96,6859.97,6974.5,3171197952,6918.465 +2008-07-18,7075.5,7075.5,6782.2,6815.31,3608908800,6928.85 +2008-07-21,6991.71,7097.64,6991.71,7085.66,2870205952,7044.675 +2008-07-22,7029.83,7098.68,6998.12,7065.64,2421984000,7048.4 +2008-07-23,7194.22,7330.83,7177.73,7309.83,3737104896,7254.28 +2008-07-24,7357.14,7368.08,7294.12,7368.08,3442908928,7331.1 +2008-07-25,7213.31,7234.12,7170.35,7233.62,2453219840,7202.235 +2008-07-29,7052.58,7052.58,6958.89,7014.47,2493522944,7005.735 +2008-07-30,7147.25,7151.33,7049.58,7070.35,2425216768,7100.455 +2008-07-31,7135.04,7172.48,6965.08,7024.06,2600723968,7068.78 +2008-08-01,6920.75,7008,6903.85,7002.54,2026862848,6955.925 +2008-08-04,6947.25,7010.93,6927.31,6977.35,1840165888,6969.12 +2008-08-05,7005.16,7005.16,6809.96,6813.39,2893952768,6907.56 +2008-08-06,6941.5,7026.24,6921.97,7026.24,3124919808,6974.105 +2008-08-07,7022.27,7082.35,6993.2,7024.58,2651757824,7037.775 +2008-08-08,7000.75,7216.58,7000.75,7209.04,3353718784,7108.665 +2008-08-11,7313.08,7357.68,7278.89,7325.62,3436327936,7318.285 +2008-08-12,7337.66,7337.66,7260.12,7293.79,2999867904,7298.89 +2008-08-13,7272.49,7311.29,7213.1,7292.33,2837017856,7262.195 +2008-08-14,7265,7353.31,7253.62,7326.06,2776206848,7303.465 +2008-08-15,7374.37,7376.68,7181.68,7196.5,2645803776,7279.18 +2008-08-18,7189.68,7213.68,6996.77,7000.74,2371303936,7105.225 +2008-08-19,6876.23,6998.24,6849.83,6978.6,2211501824,6924.035 +2008-08-20,6927.46,7053.56,6898.29,7040.89,2196172800,6975.925 +2008-08-21,6989.93,7017.1,6918.48,6918.48,1994495872,6967.79 +2008-08-22,6966.12,6994.79,6837.25,6911.64,2087212928,6916.02 +2008-08-25,6974.06,7050.31,6935.58,7030.72,1750457856,6992.945 +2008-08-26,6945.14,6980.85,6917.31,6964.6,1533766912,6949.08 +2008-08-27,6950.87,7106.64,6929.87,7080.97,2251966976,7018.255 +2008-08-28,7090.31,7127.83,7025.29,7033.37,2511266816,7076.56 +2008-08-29,7092.85,7111.7,7021.31,7046.1,2304363776,7066.505 +2008-09-01,6967.22,6967.22,6801.22,6813.08,2261298944,6884.22 +2008-09-02,6802.96,6811.56,6675.08,6699.81,2271264000,6743.32 +2008-09-03,6706.87,6748.52,6552.1,6584.93,2750370816,6650.31 +2008-09-04,6534.66,6603.1,6384.14,6412.62,2862692864,6493.62 +2008-09-05,6227.06,6347.47,6211.35,6307.27,2894838784,6279.41 +2008-09-08,6560.73,6668.45,6548.35,6658.68,2256261888,6608.4 +2008-09-09,6598.6,6598.6,6407.75,6424.77,2490965760,6503.175 +2008-09-10,6396.27,6497.72,6396.27,6458,2791678976,6446.995 +2008-09-11,6438.49,6438.49,6249.52,6251.95,2683595776,6344.005 +2008-09-12,6338.61,6354.68,6171.35,6310.68,2566518784,6263.015 +2008-09-15,6198.3,6202.14,6020.7,6052.45,2199357952,6111.42 +2008-09-16,5748.17,5851.9,5724.52,5756.59,2751759872,5788.21 +2008-09-17,5953.88,6027.29,5747.3,5800.87,3789998848,5887.295 +2008-09-18,5558.05,5681.83,5530.19,5641.95,3134180864,5606.01 +2008-09-19,5910.76,5982.64,5858.19,5970.38,3625190912,5920.415 +2008-09-22,6156.86,6156.86,6032.16,6110.6,3479927808,6094.51 +2008-09-23,6016.56,6182.21,6011.71,6182.21,3106768896,6096.96 +2008-09-24,6136.98,6198.48,6100.33,6132.6,3384144896,6149.405 +2008-09-25,6056.7,6164.59,6028.77,6060.83,2708722944,6096.68 +2008-09-26,6095.14,6095.14,5881.58,5929.63,2875919872,5988.36 +2008-09-30,5534.72,5719.28,5534.72,5719.28,2351809792,5627 +2008-10-01,5854,5854,5727.72,5764.01,2263727872,5790.86 +2008-10-02,5764.48,5840.09,5672.39,5703.72,2281026816,5756.24 +2008-10-03,5611.51,5747.73,5558.35,5742.23,2172570880,5653.04 +2008-10-06,5566.56,5590.52,5505.7,5505.7,2105625856,5548.11 +2008-10-07,5352.9,5539.31,5352.08,5524.66,2152834816,5445.695 +2008-10-08,5374.27,5411.72,5206.4,5206.4,2488154880,5309.06 +2008-10-09,5183.43,5295.05,5130.71,5130.71,3005331968,5212.88 +2008-10-13,4996.06,5025.73,4971.36,5020.44,1611068928,4998.545 +2008-10-14,5321.25,5321.25,5277.3,5291.56,2537127936,5299.275 +2008-10-15,5225.05,5246.26,5178.68,5246.26,1995717888,5212.47 +2008-10-16,5069.07,5085.97,5069.07,5075.97,1274621952,5077.52 +2008-10-17,4993.79,5024.43,4924.73,4960.4,2336129792,4974.58 +2008-10-20,4845.31,4931.84,4805.68,4931.84,1656742912,4868.76 +2008-10-21,4988.85,5045.45,4890.32,4942.72,2905842944,4967.885 +2008-10-22,4843.71,4955.61,4839.17,4862.59,2071476864,4897.39 +2008-10-23,4706.13,4730.51,4706.13,4730.51,1112679936,4718.32 +2008-10-24,4599.13,4603.56,4579.62,4579.62,1109315968,4591.59 +2008-10-27,4301.33,4391.95,4301.33,4366.87,1745125888,4346.64 +2008-10-28,4160.53,4425.9,4110.09,4399.97,3573206784,4267.995 +2008-10-29,4622.55,4622.55,4395.61,4406.52,3766092800,4509.08 +2008-10-30,4448.51,4684.11,4448.51,4683.64,3249081856,4566.31 +2008-10-31,4707.75,4911.8,4659.67,4870.66,3977480704,4785.735 +2008-11-03,4925.74,5010.57,4836.51,4995.06,3629073920,4923.54 +2008-11-04,4991.25,5015.12,4876,4992.63,3429611776,4945.56 +2008-11-05,5077.01,5095.98,4965.4,4978.26,3722888704,5030.69 +2008-11-06,4699.09,4741.14,4688.11,4694.12,2690095872,4714.625 +2008-11-07,4468.08,4777.23,4468.08,4742.33,2986234880,4622.655 +2008-11-10,4711.61,4772.32,4657.47,4740.27,2578343936,4714.895 +2008-11-11,4652.63,4706.18,4593.86,4638.57,2568420864,4650.02 +2008-11-12,4587.2,4673.33,4545.86,4615.57,1976425856,4609.595 +2008-11-13,4425.25,4438.82,4374.64,4437.83,2205547776,4406.73 +2008-11-14,4537.43,4541.35,4422.75,4452.7,2396972800,4482.05 +2008-11-17,4362.53,4475.93,4362.53,4439.8,2113896960,4419.23 +2008-11-18,4366.34,4376.28,4265.05,4305.18,2490667776,4320.665 +2008-11-19,4266,4320.85,4226.49,4284.09,2432916992,4273.67 +2008-11-20,4120.51,4191.37,4089.93,4089.93,2302536960,4140.65 +2008-11-21,3962.69,4194.71,3955.43,4171.1,2647110912,4075.07 +2008-11-24,4158.76,4172.49,4081.66,4160.54,2181197824,4127.075 +2008-11-25,4280.43,4323.94,4220.97,4266.49,3030119936,4272.455 +2008-11-26,4265.65,4315.08,4244.05,4271.8,2374429952,4279.565 +2008-11-27,4348.49,4472.07,4348.49,4453.75,3066170880,4410.28 +2008-11-28,4444.37,4476.33,4419.03,4460.49,3018405888,4447.68 +2008-12-01,4436.12,4567.76,4418.24,4518.43,3416275712,4493 +2008-12-02,4310.5,4356.98,4292.08,4356.98,2914641920,4324.53 +2008-12-03,4346.05,4379.25,4289.13,4307.26,3160449792,4334.19 +2008-12-04,4347.66,4347.66,4209.91,4254.96,2797577984,4278.785 +2008-12-05,4213.07,4261.32,4190.02,4225.07,1954827904,4225.67 +2008-12-08,4278.61,4424.09,4278.61,4418.33,2957048832,4351.35 +2008-12-09,4479.14,4524.38,4456.44,4472.66,3849139712,4490.41 +2008-12-10,4470.73,4658.87,4470.73,4658.87,4346023936,4564.8 +2008-12-11,4665.04,4694.4,4617.17,4655.57,4553162752,4655.785 +2008-12-12,4600.97,4654.75,4401.05,4481.27,4314954752,4527.9 +2008-12-15,4604.5,4676.46,4588.14,4613.72,3195145728,4632.3 +2008-12-16,4570.52,4616.89,4532.41,4616.89,2820647936,4574.65 +2008-12-17,4706.23,4725.06,4628.22,4648.02,4441873920,4676.64 +2008-12-18,4674.36,4694.81,4625.69,4694.81,3233812736,4660.25 +2008-12-19,4661.69,4723.7,4622.49,4694.52,3637347840,4673.095 +2008-12-22,4735.17,4750.96,4535.54,4535.54,3382913792,4643.25 +2008-12-23,4517.05,4523.13,4359.55,4405.86,2543447808,4441.34 +2008-12-24,4330.42,4439.13,4325.46,4423.09,2215804928,4382.295 +2008-12-25,4430.1,4434.43,4385.78,4413.45,1499602944,4410.105 +2008-12-26,4398.53,4466.75,4396.26,4425.08,1596423936,4431.505 +2008-12-29,4429.35,4429.35,4381.49,4416.16,1223490944,4405.42 +2008-12-30,4463.3,4602.21,4463.3,4589.04,2502851840,4532.755 +2008-12-31,4627.98,4627.98,4537.52,4591.22,2593857792,4582.75 +2009-01-05,4725.26,4778.52,4687.57,4698.31,3017033984,4733.045 +2009-01-06,4719.54,4754.88,4679.43,4727.26,3460981760,4717.155 +2009-01-07,4780.44,4817.44,4752.91,4789.84,3954695936,4785.175 +2009-01-08,4670.62,4687.4,4532.74,4535.79,3166853888,4610.07 +2009-01-09,4515.1,4546.71,4472.45,4502.74,2423934976,4509.58 +2009-01-12,4487.68,4523.01,4431.04,4453.9,2461451776,4477.025 +2009-01-13,4442.38,4532.36,4423.14,4532.36,2147212928,4477.75 +2009-01-14,4538.25,4579.24,4521.47,4521.47,2539650816,4550.355 +2009-01-15,4350.49,4351.47,4315.62,4320.77,2391723008,4333.545 +2009-01-16,4374.78,4382.43,4313.19,4353.7,2189061888,4347.81 +2009-01-19,4389.08,4398.53,4366.19,4366.76,1596804864,4382.36 +2009-01-20,4304.35,4304.35,4242.61,4242.61,2148363776,4273.48 +2009-01-21,4164.68,4265.33,4164.19,4247.97,2136344960,4214.76 +2009-02-02,4277.1,4285.12,4240.08,4259.98,1983665920,4262.6 +2009-02-03,4300.56,4389.87,4295.26,4372.81,2474420992,4342.565 +2009-02-04,4422.56,4422.56,4295.26,4389.97,2610560768,4358.91 +2009-02-05,4380.8,4422.41,4363.25,4363.25,2312878848,4392.83 +2009-02-06,4438.3,4507.3,4432.16,4471.25,3034658816,4469.73 +2009-02-09,4562.68,4574.74,4494.59,4494.59,3135765760,4534.665 +2009-02-10,4524.05,4533.95,4491.84,4526.1,2551747840,4512.895 +2009-02-11,4448.24,4575.95,4448.24,4575.95,3297179904,4512.095 +2009-02-12,4581.3,4594.75,4466.42,4466.42,3456348928,4530.585 +2009-02-13,4504.71,4599.61,4504.71,4592.5,3156842752,4552.16 +2009-02-16,4605.77,4607.97,4575.98,4591.26,2960702976,4591.975 +2009-02-17,4572.97,4585.28,4475.17,4491.78,2734129920,4530.225 +2009-02-18,4455.75,4520.67,4428.29,4498.37,2843747840,4474.48 +2009-02-19,4475.16,4571.31,4433.43,4528.87,2974772736,4502.37 +2009-02-20,4483.91,4513.99,4436.94,4436.94,2667186944,4475.465 +2009-02-23,4420.43,4485.36,4371.02,4477.78,2484614912,4428.19 +2009-02-24,4407.95,4452.96,4394.76,4430.18,2470498816,4423.86 +2009-02-25,4498.91,4549.32,4488.07,4493.74,3153319936,4518.695 +2009-02-26,4548.53,4556.82,4492.7,4518.56,2664074752,4524.76 +2009-02-27,4523.56,4564.32,4492.7,4557.15,2915059968,4528.51 +2009-03-02,4528.27,4528.27,4408.51,4425.83,3493982720,4468.39 +2009-03-03,4364.37,4435.34,4328.05,4435.34,3137139968,4381.695 +2009-03-04,4442.71,4549.98,4429.51,4541.42,3729745920,4489.745 +2009-03-05,4628.54,4677.89,4598.8,4637.2,4595078656,4638.345 +2009-03-06,4604.84,4662.36,4597.89,4653.63,3783467776,4630.125 +2009-03-09,4643.62,4660.13,4578.05,4628.24,3579671808,4619.09 +2009-03-10,4605.92,4688.63,4605.92,4671.02,4060818688,4647.275 +2009-03-11,4789.8,4798.06,4747.89,4759.96,5223730688,4772.975 +2009-03-12,4782.21,4798.06,4743.76,4754.65,3920184832,4770.91 +2009-03-13,4844.97,4923.57,4830.17,4897.39,5505853952,4876.87 +2009-03-16,4940.85,4991.59,4915.4,4971.32,4813032960,4953.495 +2009-03-17,4998.9,5050.63,4954.5,5041.39,4979574784,5002.565 +2009-03-18,5074.63,5083.55,4954.5,5047.54,5174501888,5019.025 +2009-03-19,5090.5,5125.4,5035.82,5035.93,5650192896,5080.61 +2009-03-20,5060.25,5069.42,4961.62,4961.62,4735966720,5015.52 +2009-03-23,5022.6,5124.18,5015.82,5124.18,4185763840,5070 +2009-03-24,5237.78,5264.94,5205.94,5242.18,6082865664,5235.44 +2009-03-25,5248.78,5365.81,5205.94,5346.38,6517849600,5285.875 +2009-03-26,5374.77,5422.95,5335.35,5386.56,6794424832,5379.15 +2009-03-27,5468.49,5468.49,5367.99,5390.7,6762291712,5418.24 +2009-03-30,5362.9,5362.9,5166.87,5206.05,5650187776,5264.885 +2009-03-31,5214.96,5286.45,5194.93,5210.84,4620880896,5240.69 +2009-04-01,5271.83,5341.31,5271.83,5314.45,4823013888,5306.57 +2009-04-02,5428.92,5477.97,5401.3,5473.78,7316238848,5439.635 +2009-04-03,5541.34,5567.15,5482.18,5529.63,7985925632,5524.665 +2009-04-06,5590.7,5624.28,5521.88,5556.22,6739424768,5573.08 +2009-04-07,5497.88,5576.85,5484.89,5576.85,5527207936,5530.87 +2009-04-08,5534.58,5608.96,5435.04,5443.56,6941104640,5522 +2009-04-09,5532.99,5667.8,5526.13,5667.8,6509103616,5596.965 +2009-04-10,5784.9,5788.21,5696.56,5781.96,7386882560,5742.385 +2009-04-13,5814.17,5861.11,5784.1,5857.64,6688594432,5822.605 +2009-04-14,5814.42,5898.76,5765.81,5892.68,5966627840,5832.285 +2009-04-15,5879.86,5904.28,5798.62,5875.19,5999402496,5851.45 +2009-04-16,6009.67,6025.85,5965.48,5997.17,7245473792,5995.665 +2009-04-17,6068.55,6071.06,5706.03,5755.38,9738288128,5888.545 +2009-04-20,5764.48,5797.63,5648.1,5781.66,5542417920,5722.865 +2009-04-21,5665.94,5881.41,5663.56,5881.41,5311951872,5772.485 +2009-04-22,5887.48,5925.92,5856.13,5886.11,5838866944,5891.025 +2009-04-23,5900.45,5903.47,5789.27,5875.24,5650352640,5846.37 +2009-04-24,5913.13,5987.23,5824.42,5880.77,6005573632,5905.825 +2009-04-27,5931.87,5946.97,5672.25,5705.05,5808550912,5809.61 +2009-04-28,5744.77,5773.53,5596.73,5596.73,5467956736,5685.13 +2009-04-29,5627.54,5773.53,5571.93,5614.06,4872757760,5672.73 +2009-04-30,5964.03,5995.12,5932.03,5992.57,,5963.575 +2009-05-04,6285.6,6356.29,6256.29,6330.4,,6306.29 +2009-05-05,6557.75,6562.77,6326.76,6379.94,8667718656,6444.765 +2009-05-06,6389.55,6570.5,6372.94,6566.7,8918487040,6471.72 +2009-05-07,6603.52,6628.54,6372.94,6572.87,9433431040,6500.74 +2009-05-08,6510.22,6587.62,6483.21,6583.87,7452657664,6535.415 +2009-05-11,6581.7,6680.97,6571.41,6647.5,7408387584,6626.19 +2009-05-12,6550.28,6553.69,6404.93,6432.55,6436418560,6479.31 +2009-05-13,6449.46,6512.07,6435.49,6485.14,5805052928,6473.78 +2009-05-14,6362.77,6435.41,6339.47,6364.17,5955580928,6387.44 +2009-05-15,6446.4,6520.04,6339.47,6489.09,6361886720,6429.755 +2009-05-18,6516.13,6577.81,6457.14,6577.81,6542021632,6517.475 +2009-05-19,6750.04,6784.26,6620.53,6655.59,8301442560,6702.395 +2009-05-20,6708.54,6740.75,6590.79,6703.62,7524602880,6665.77 +2009-05-21,6690.85,6746.1,6590.79,6718.81,7150390784,6668.445 +2009-05-22,6650.51,6781.14,6650.51,6737.29,6956687872,6715.825 +2009-05-25,6838.7,6878.66,6708.19,6734.46,7029549568,6793.425 +2009-05-26,6780.37,6830.24,6649.95,6683.11,7668558848,6740.095 +2009-05-27,6800.56,6930.59,6649.95,6890.44,7780275712,6790.27 +2009-06-01,7033.33,7033.33,6892.69,6954.1,6986215424,6963.01 +2009-06-02,7058.12,7084.83,6899.98,6949.08,8258970624,6992.405 +2009-06-03,6915,6931.29,6847.76,6893.14,5401799680,6889.525 +2009-06-04,6887.88,6907.87,6716.33,6786.06,5292969984,6812.1 +2009-06-05,6825.73,6829.66,6743.15,6767.1,,6786.405 +2009-06-08,6907.32,6907.32,6628.02,6628.02,5213990912,6767.67 +2009-06-09,6636.84,6640.44,6394.34,6414.39,5423012864,6517.39 +2009-06-10,6478.46,6512.22,6389.94,6462.27,3910196736,6451.08 +2009-06-11,6458.62,6567.37,6353.78,6567.37,3999793920,6460.575 +2009-06-12,6552.58,6586.2,6443.86,6448.23,4402992640,6515.03 +2009-06-15,6362.22,6383.98,6188.7,6225.56,3957851904,6286.34 +2009-06-16,6220.54,6257.13,6143.24,6220.81,3740099840,6200.185 +2009-06-17,6239.51,6306.46,6191.58,6195.91,3433547776,6249.02 +2009-06-18,6246.85,6279.36,6100.08,6144.53,3380525824,6189.72 +2009-06-19,6187.97,6231.88,6151.51,6231.15,2916321792,6191.695 +2009-06-22,6256.38,6348.74,6193.09,6341.21,3214874880,6270.915 +2009-06-23,6206.31,6262.29,6197.47,6197.47,3146854912,6229.88 +2009-06-24,6230.76,6511.97,6191.63,6380.08,4612502528,6351.8 +2009-06-25,6427.88,6497.38,6404.38,6457.61,4516794880,6450.88 +2009-06-26,6515.64,6527.86,6460.91,6463.56,3782002944,6494.385 +2009-06-29,6512.42,6522.13,6391.15,6391.15,3354587904,6456.64 +2009-06-30,6485.33,6503.98,6381.42,6432.16,3435635712,6442.7 +2009-07-01,6445.85,6593.78,6433.69,6578.97,3483807744,6513.735 +2009-07-02,6613.72,6686.7,6433.69,6667.53,4726851584,6560.195 +2009-07-03,6632.98,6685.28,6607.62,6665.4,3969483776,6646.45 +2009-07-06,6691.02,6693.44,6615.9,6649.91,3600854784,6654.67 +2009-07-07,6675.81,6745.31,6656.89,6715.22,4161829888,6701.1 +2009-07-08,6667.98,6745.31,6629.83,6668.14,3886413824,6687.57 +2009-07-09,6696.72,6803.83,6696.72,6748.18,4809735680,6750.275 +2009-07-10,6807.46,6807.46,6739.05,6769.86,3659777792,6773.255 +2009-07-13,6795.23,6797.72,6525.9,6530.82,4176851712,6661.81 +2009-07-14,6584.9,6797.72,6525.9,6639.41,3199565824,6661.81 +2009-07-15,6672.28,6774.28,6651.86,6738.6,4442591744,6713.07 +2009-07-16,6863.86,6878.68,6651.86,6780.3,4781483520,6765.27 +2009-07-17,6851.96,6870.58,6791.75,6850.99,4151424768,6831.165 +2009-07-20,6921.64,6961.45,6861.02,6938.86,4801235968,6911.235 +2009-07-21,6995.5,7002.32,6904.88,6953.34,5032129536,6953.6 +2009-07-22,6979.41,7030.13,6904.88,6985.32,5338275840,6967.505 +2009-07-23,6987.79,7023.67,6926.27,6980.88,4659251712,6974.97 +2009-07-24,7046.46,7046.46,6950.92,6973.28,4908725760,6998.69 +2009-07-27,7011.29,7059.46,6954.3,7028.43,3804402944,7006.88 +2009-07-28,7038.73,7142.63,7038.73,7142.63,5193079808,7090.68 +2009-07-29,7185.52,7185.52,7070.72,7083.63,5516915712,7128.12 +2009-07-30,7063.47,7185.52,6944.5,7027.11,4631724544,7065.01 +2009-07-31,7111.15,7132.11,7044.7,7077.71,5245640704,7088.405 +2009-08-03,7036.47,7084.59,6986.29,7056.71,4688549888,7035.44 +2009-08-04,7129.43,7138.94,6921.04,6955.87,6012196864,7029.99 +2009-08-05,6979.73,7013.6,6827.16,6848.24,4468656640,6920.38 +2009-08-06,6886.7,6888.09,6775.87,6868.65,4641458688,6831.98 +2009-08-10,6858.87,6909.16,6836.96,6882.87,3212672768,6873.06 +2009-08-11,6904.45,6921.85,6812.06,6909.02,3340168960,6866.955 +2009-08-12,6878.34,6933.51,6812.06,6898.9,3306218752,6872.785 +2009-08-13,6949.5,7037.47,6931.55,7034.96,4043971840,6984.51 +2009-08-14,7091.82,7132.33,7062.49,7069.51,4154798848,7097.41 +2009-08-17,7034.27,7051.78,6931.8,6931.8,3194733824,6991.79 +2009-08-18,6843.27,6904.64,6746.3,6789.77,3666962944,6825.47 +2009-08-19,6843.69,6854.59,6786.79,6788.58,2394844928,6820.69 +2009-08-20,6784.91,6784.91,6647.32,6733.23,3147119872,6716.115 +2009-08-21,6785.7,6824.65,6629.1,6654.8,3486602752,6726.875 +2009-08-24,6766.76,6859.79,6762.68,6838.25,2742971904,6811.235 +2009-08-25,6840.27,6865.92,6762.68,6809.41,2662468864,6814.3 +2009-08-26,6816.42,6827.89,6663.84,6719.21,3392034816,6745.865 +2009-08-27,6678.24,6753.73,6658.73,6690.75,2653830912,6706.23 +2009-08-28,6727.42,6824.65,6711.16,6809.86,2887104768,6767.905 +2009-08-31,6844.91,6848.96,6760.05,6825.95,2764127744,6804.505 +2009-09-01,6834.63,7019.75,6807.62,7019.75,3973279744,6913.685 +2009-09-02,6966.18,7057.01,6961.01,7039.77,3787513856,7009.01 +2009-09-03,7060.66,7131.31,7011.36,7104.65,4227799808,7071.335 +2009-09-04,7167.24,7178.54,7121.21,7153.13,4180518912,7149.875 +2009-09-07,7192.16,7240.34,7169.4,7224.59,3840344832,7204.87 +2009-09-08,7263.23,7350.88,7202.69,7313.99,4783623680,7276.785 +2009-09-09,7344.26,7363.11,7250.72,7250.72,4224324864,7306.915 +2009-09-10,7507.49,7507.49,7286.82,7332.08,5242058752,7397.155 +2009-09-11,7300.01,7355.96,7295.85,7337.14,3158099968,7325.905 +2009-09-14,7337.04,7350.92,7218.18,7256.95,3002895872,7284.55 +2009-09-15,7269.9,7362.16,7252.33,7346.26,3129529856,7307.245 +2009-09-16,7414.96,7457.4,7391.84,7440.24,4212214784,7424.62 +2009-09-17,7502.69,7513.73,7451.3,7477.3,4722362880,7482.515 +2009-09-18,7463.39,7526.55,7434.83,7526.55,3600543744,7480.69 +2009-09-21,7523,7558.88,7439.03,7502.46,3888191744,7498.955 +2009-09-22,7522.83,7526.23,7463.41,7469.03,3710184704,7494.82 +2009-09-23,7493.98,7534.66,7352.23,7376.76,4118127872,7443.445 +2009-09-24,7372.11,7386.99,7280.04,7324.22,2845684992,7333.515 +2009-09-25,7298.37,7361.93,7284.33,7345.22,2976277760,7323.13 +2009-09-28,7332.49,7354.8,7257.63,7284.61,2377173760,7306.215 +2009-09-29,7385.84,7436.29,7378.97,7429.98,3174330880,7407.63 +2009-09-30,7456.57,7534.55,7443.88,7509.17,3627106816,7489.215 +2009-10-01,7581.38,7599.62,7492.62,7545.29,4477933568,7546.12 +2009-10-02,7415.16,7483.43,7391.63,7411.88,3587178752,7437.53 +2009-10-05,7424.24,7437.98,7381.02,7437.98,2904798976,7409.5 +2009-10-06,7479.51,7566.88,7447.54,7536.05,4451052544,7507.21 +2009-10-07,7617.79,7619.03,7562.9,7608.66,4971203584,7590.965 +2009-10-08,7615.61,7635.66,7500.32,7503.31,5034856960,7567.99 +2009-10-09,7572.79,7597.79,7506.77,7571.96,4214231808,7552.28 +2009-10-12,7620.17,7620.17,7537.2,7599.88,3743827712,7578.685 +2009-10-13,7484.46,7620.17,7471.53,7596.6,4185964800,7545.85 +2009-10-14,7649.07,7700.42,7618.79,7695.75,4691503616,7659.605 +2009-10-15,7778.35,7780.66,7692.58,7710.4,5306350592,7736.62 +2009-10-16,7712.03,7738.04,7691.39,7715.1,3678280704,7714.715 +2009-10-19,7712.33,7758.13,7691.21,7751.32,3503396864,7724.67 +2009-10-20,7808.03,7811.92,7753.52,7753.52,3955853824,7782.72 +2009-10-21,7751.75,7774.4,7675.61,7701.5,4034393856,7725.005 +2009-10-22,7692.75,7710.82,7577.89,7607.93,4287889920,7644.355 +2009-10-23,7651.64,7671.91,7614.75,7649.28,3465184768,7643.33 +2009-10-26,7701.19,7751.68,7658.22,7668.4,3251784960,7704.95 +2009-10-27,7635.09,7657.34,7586.53,7657.34,2823097856,7621.935 +2009-10-28,7637.44,7675.15,7533.95,7533.95,3246349824,7604.55 +2009-10-29,7417.13,7426.47,7233.63,7355.69,4488279040,7330.05 +2009-10-30,7428.72,7433.21,7340.08,7340.08,3175014912,7386.645 +2009-11-02,7238.3,7336.65,7218.89,7335.18,2719391744,7277.77 +2009-11-03,7339.36,7368.28,7218.89,7322.93,2584037888,7293.585 +2009-11-04,7375.82,7467.04,7365.26,7467.04,3281438720,7416.15 +2009-11-05,7471.61,7481.58,7412.74,7417.46,2818787840,7447.16 +2009-11-06,7516.4,7521.01,7450.68,7463.05,2920048896,7485.845 +2009-11-09,7562.59,7562.59,7512.5,7536.7,2579916800,7537.545 +2009-11-10,7613.34,7614.54,7576.28,7593.49,2805805824,7595.41 +2009-11-11,7603.68,7670.76,7555.83,7668.06,3043535872,7613.295 +2009-11-12,7682.75,7709.89,7658.6,7670.93,3545433856,7684.245 +2009-11-13,7651.13,7695.11,7639.57,7665.63,3054850816,7667.34 +2009-11-16,7701.97,7792.68,7699.32,7792.68,3768940800,7746 +2009-11-17,7875.48,7875.48,7699.32,7733.21,4989795840,7787.4 +2009-11-18,7766.68,7803.36,7737.59,7766.69,4151586816,7770.475 +2009-11-19,7767.98,7803.36,7737.59,7759.98,3908630784,7770.475 +2009-11-20,7741.72,7741.72,7649.19,7682.97,3815159808,7695.455 +2009-11-23,7694.9,7714.7,7671.54,7687.15,2785832960,7693.12 +2009-11-24,7723.13,7735.91,7696.1,7714.56,3374897920,7716.005 +2009-11-25,7718.78,7784.28,7716.36,7756.31,3827436800,7750.32 +2009-11-26,7795.26,7818,7733.75,7739.16,3963051776,7775.875 +2009-11-27,7614.41,7633.5,7490.91,7490.91,4524593664,7562.205 +2009-11-30,7582.69,7604.55,7569.24,7582.21,2985843968,7586.895 +2009-12-01,7615.95,7659.82,7549.01,7649.23,3619122944,7604.415 +2009-12-02,7715.64,7741.85,7671.99,7677.62,4077405696,7706.92 +2009-12-03,7733.51,7738.03,7658.51,7684.67,3194792960,7698.27 +2009-12-04,7685.14,7707.11,7650.77,7650.91,3230382848,7678.94 +2009-12-07,7704.69,7783.2,7704.69,7775.64,3768062720,7743.945 +2009-12-08,7802.27,7802.27,7731.01,7768.71,3767642880,7766.64 +2009-12-09,7747.6,7797.42,7742.92,7797.42,4083181824,7770.17 +2009-12-10,7822.66,7829.41,7631.06,7677.91,5082345984,7730.235 +2009-12-11,7709.96,7795.07,7700.76,7795.07,4179005696,7747.915 +2009-12-14,7793.14,7841.51,7770.2,7819.13,4366617600,7805.855 +2009-12-15,7838.53,7846.78,7792.56,7807.62,4140086784,7819.67 +2009-12-16,7801.3,7801.3,7724.58,7751.6,3434407936,7762.94 +2009-12-17,7804.7,7836.43,7728.88,7742.17,3816293888,7782.655 +2009-12-18,7690.44,7753.63,7688,7753.63,2963155968,7720.815 +2009-12-21,7797.65,7827.14,7787.27,7787.27,3262703872,7807.205 +2009-12-22,7850.05,7871.59,7823.34,7856,3345394944,7847.465 +2009-12-23,7892.75,7910.88,7873.22,7901.5,3554788864,7892.05 +2009-12-24,7935.34,7988.15,7928.09,7963.54,4169500928,7958.12 +2009-12-25,8007.5,8009,7965.37,7972.59,3810367744,7987.185 +2009-12-28,8007.54,8079.62,8007.54,8057.49,4689955840,8043.58 +2009-12-29,8088.01,8088.01,8031.49,8053.83,4205285888,8059.75 +2009-12-30,8078.91,8118.63,8031.49,8112.28,4596139008,8075.06 +2009-12-31,8155.17,8188.8,8138.58,8188.11,5163727872,8163.69 +2010-01-04,8222.42,8240.45,8143.45,8207.85,5606839808,8191.95 +2010-01-05,8277.71,8283.64,8162.54,8211.4,5923653632,8223.09 +2010-01-06,8237.1,8327.87,8216.92,8327.62,5656024576,8272.395 +2010-01-07,8344.56,8369.55,8233.59,8237.42,6291281920,8301.57 +2010-01-08,8266.87,8290.66,8178.93,8280.9,5046703616,8234.795 +2010-01-11,8291.52,8357.9,8281.72,8323.82,5122383872,8319.81 +2010-01-12,8343.73,8356.97,8262.58,8309.37,4545314816,8309.775 +2010-01-13,8229.25,8257.83,8194.81,8196.56,4214290688,8226.32 +2010-01-14,8245.86,8313.94,8237.67,8289.98,4126041856,8275.805 +2010-01-15,8340.6,8380.23,8325.82,8356.89,4888567808,8353.025 +2010-01-18,8290.38,8367.65,8290.38,8337.82,4397949952,8329.015 +2010-01-19,8387.66,8395.39,8227.3,8249,4980976640,8311.345 +2010-01-20,8309.19,8309.19,8191.44,8220.93,4283392768,8250.315 +2010-01-21,8189.5,8208.21,8107.55,8127.87,3901862912,8157.88 +2010-01-22,7986.43,8015.95,7912.85,7927.31,4150160896,7964.4 +2010-01-25,7845.3,7938.14,7828.34,7872.99,3053397760,7883.24 +2010-01-26,7903.03,7922.07,7572.58,7598.81,4834279936,7747.325 +2010-01-27,7639.72,7656.95,7530.41,7560.03,3296269824,7593.68 +2010-01-28,7630.16,7756.77,7607.56,7694.58,3309215744,7682.165 +2010-01-29,7593.38,7649.73,7481.9,7640.44,3297009920,7565.815 +2010-02-01,7653.89,7661.7,7493.81,7524.67,2641134848,7577.755 +2010-02-02,7633.74,7661.7,7398.8,7429.61,3131274752,7530.25 +2010-02-03,7523.79,7550.82,7441.92,7547.98,2550693888,7496.37 +2010-02-04,7563.19,7578.18,7504.96,7542.04,2253940992,7541.57 +2010-02-05,7323.16,7352.98,7196.39,7217.83,3864089856,7274.685 +2010-02-08,7236.63,7253.24,7173.18,7215.88,2222848768,7213.21 +2010-02-09,7225.71,7381.82,7197.13,7361.04,2957964800,7289.475 +2010-02-10,7438.12,7496.34,7404.97,7441.84,3237128960,7450.655 +2010-02-22,7619.87,7619.87,7553.29,7560.04,2601648896,7586.58 +2010-02-23,7575.62,7597.44,7502.45,7597.44,2433965824,7549.945 +2010-02-24,7516.47,7585.19,7515.38,7529.67,2342048000,7550.285 +2010-02-25,7568.42,7568.42,7400.42,7426.96,2832996864,7484.42 +2010-02-26,7451.17,7479.28,7383.68,7436.1,2201473792,7431.48 +2010-03-01,7492.84,7620.56,7451.09,7577.75,2851234816,7535.825 +2010-03-02,7649.62,7664.49,7592.66,7597.62,2541639936,7628.575 +2010-03-03,7628.78,7670.25,7592.66,7629.52,2476736768,7631.455 +2010-03-04,7664,7664,7524.19,7569.8,2849530880,7594.095 +2010-03-05,7659.76,7694.89,7618,7666.26,2628783872,7656.445 +2010-03-08,7741.8,7763.76,7716.28,7762.27,2817305856,7740.02 +2010-03-09,7762.4,7770.59,7737.65,7770.59,2444134912,7754.12 +2010-03-10,7797.7,7803.27,7736.7,7779.08,2384592896,7769.985 +2010-03-11,7817.59,7818.84,7749.4,7749.66,2530055936,7784.12 +2010-03-12,7773.52,7773.52,7726.09,7748.33,2100471936,7749.805 +2010-03-15,7750.87,7766.36,7634.92,7634.92,2135155840,7700.64 +2010-03-16,7671.41,7695.81,7645.17,7695.63,1879724928,7670.49 +2010-03-17,7763.43,7849.38,7762.85,7847.84,3286740736,7806.115 +2010-03-18,7861.27,7922.48,7847.55,7886.34,3947818752,7885.015 +2010-03-19,7899.01,7899.01,7859.29,7897.91,3422643712,7879.15 +2010-03-22,7861.9,7872.78,7791.25,7835.98,3150081792,7832.015 +2010-03-23,7880.12,7889.04,7804.4,7811.87,3358357760,7846.72 +2010-03-24,7875.27,7881.37,7822.71,7822.71,3344241920,7852.04 +2010-03-25,7824.74,7856.31,7753.51,7838.1,2967238912,7804.91 +2010-03-26,7808.15,7909.41,7770.42,7876.86,3111111936,7839.915 +2010-03-29,7918.95,7961.14,7909.06,7947.45,3281785856,7935.1 +2010-03-30,7992.12,7994.62,7942.47,7962.22,3191479808,7968.545 +2010-03-31,7962.91,7974.89,7920.06,7920.06,3116804864,7947.475 +2010-04-01,7952.62,8026.06,7952.62,8013.09,4018315776,7989.34 +2010-04-02,8046.29,8050.99,8021.91,8025.93,3088056832,8036.45 +2010-04-06,8083.03,8128.08,8082.37,8089.65,3524866816,8105.225 +2010-04-07,8131.4,8131.4,8121.78,8121.78,3404523776,8126.59 +2010-04-08,8106,8149.68,8038.37,8057.6,4208122880,8094.025 +2010-04-09,8073.52,8094.35,8039.41,8092.03,3167768832,8066.88 +2010-04-12,8149.76,8152.53,8092.94,8117.75,3497052928,8122.735 +2010-04-13,8090.54,8104.14,8022.94,8029.73,3313217792,8063.54 +2010-04-14,8077.94,8102.38,8040.01,8097.13,3042175744,8071.195 +2010-04-15,8168.11,8190.01,8136.32,8171.94,4374439936,8163.165 +2010-04-16,8161.85,8162.85,8090.68,8111.57,3638135808,8126.765 +2010-04-19,8003.02,8042.05,7845.77,7854.22,4294751744,7943.91 +2010-04-20,7908.11,7923.27,7842.07,7900.42,3052826880,7882.67 +2010-04-21,7949.96,7998.76,7947.9,7990.53,3187260928,7973.33 +2010-04-22,7948.89,7985.49,7897.14,7978.69,2989555968,7941.315 +2010-04-23,8021.71,8030.11,7996.77,8004.89,3301018880,8013.44 +2010-04-26,8107.22,8168.47,8093.14,8158.14,3653444864,8130.805 +2010-04-27,8174.85,8174.85,8121.14,8146.44,3025847808,8147.995 +2010-04-28,7944.7,8092.48,7944.7,8081.55,3560453888,8018.59 +2010-04-29,8105.96,8107.36,8053.02,8054.05,3903224832,8080.19 +2010-04-30,8116.39,8163.94,7999.28,8004.25,4262957824,8081.61 +2010-05-03,7979.8,8022.45,7916.04,7952.17,2713272832,7969.245 +2010-05-04,8006.79,8010.98,7889.93,7930.77,2938156800,7950.455 +2010-05-05,7759.18,7785.55,7695.69,7696.9,3825267712,7740.62 +2010-05-06,7696.27,7702.11,7562.03,7579.48,3219506944,7632.07 +2010-05-07,7393.27,7572.79,7387.19,7567.1,3801925888,7479.99 +2010-05-10,7610.88,7664.73,7577.31,7664.73,2577755904,7621.02 +2010-05-11,7718.17,7743.41,7608.44,7608.44,3128645888,7675.925 +2010-05-12,7663.34,7674.52,7596.21,7602.7,2270025984,7635.365 +2010-05-13,7703.48,7787.32,7687.55,7770.57,2997768960,7737.435 +2010-05-14,7735.6,7772.54,7725.82,7772.13,2231353856,7749.18 +2010-05-17,7697.79,7697.79,7574.06,7598.72,2437510912,7635.925 +2010-05-18,7630.1,7637.99,7560.89,7585.3,2181391872,7599.44 +2010-05-19,7527.62,7588.09,7467.2,7559.16,2682299904,7527.645 +2010-05-20,7557.17,7557.17,7424.43,7424.43,2339147008,7490.8 +2010-05-21,7229.17,7277.93,7164.21,7237.71,3127340800,7221.07 +2010-05-24,7296.15,7344.92,7269.81,7322.73,1909301888,7307.365 +2010-05-25,7238.16,7241.84,7032.4,7086.37,3074244864,7137.12 +2010-05-26,7161.4,7174.38,7079.85,7167.35,2863130880,7127.115 +2010-05-27,7139.45,7254.68,7105.11,7243.16,2402073856,7179.895 +2010-05-28,7338.77,7364.01,7271.3,7295.32,2839530752,7317.655 +2010-05-31,7312.26,7373.98,7292.54,7373.98,1903201920,7333.26 +2010-06-01,7327.01,7348.56,7276.52,7289.33,1942594944,7312.54 +2010-06-02,7252.79,7304.13,7159.75,7195.71,2109920896,7231.94 +2010-06-03,7322.51,7361.7,7309.46,7360.28,2191576832,7335.58 +2010-06-04,7377.56,7377.56,7337.35,7344.59,1882835968,7357.455 +2010-06-07,7139.76,7172.3,7085.55,7157.83,2093284864,7128.925 +2010-06-08,7142.31,7179.14,7128.92,7151.99,2077166848,7154.03 +2010-06-09,7166.19,7193.04,7048.6,7071.67,2437240832,7120.82 +2010-06-10,7134.16,7182.99,7085.34,7181.77,1796988928,7134.165 +2010-06-11,7302.97,7321.6,7273.7,7299.49,2505669888,7297.65 +2010-06-14,7372.93,7393.41,7347.23,7387.4,2063492864,7370.32 +2010-06-15,7388.57,7489.68,7364.34,7454.06,2271659008,7427.01 +2010-06-17,7503.12,7534.06,7481.72,7515.78,2565066752,7507.89 +2010-06-18,7538.55,7538.55,7459.93,7493.11,1789954944,7499.24 +2010-06-21,7592.53,7645.71,7562.25,7635.56,3113923840,7603.98 +2010-06-22,7630.64,7639.66,7610.62,7612.68,2301475840,7625.14 +2010-06-23,7576.29,7615.44,7549.98,7582.15,2306971904,7582.71 +2010-06-24,7601.72,7607.63,7567.96,7589.89,2338176000,7587.795 +2010-06-25,7509.72,7537.37,7463.29,7474.71,2628933888,7500.33 +2010-06-28,7507.15,7536.61,7489.55,7500.79,2431408896,7513.08 +2010-06-29,7554.78,7584.81,7423.57,7423.57,2522886912,7504.19 +2010-06-30,7277.39,7337.32,7255.09,7329.37,2503614976,7296.205 +2010-07-01,7326.89,7327.4,7251.6,7254.06,2299286784,7289.5 +2010-07-02,7285.01,7378.77,7285.01,7330.74,2901952768,7331.89 +2010-07-05,7351.18,7447.18,7351.18,7439.96,2638822912,7399.18 +2010-07-06,7385.33,7548.48,7382.37,7548.48,3160407808,7465.425 +2010-07-07,7560.22,7565.37,7517.68,7534.46,2918393856,7541.525 +2010-07-08,7612.71,7622.46,7583.36,7608.85,3310305792,7602.91 +2010-07-09,7644.11,7652.55,7599.84,7647.25,2725131776,7626.195 +2010-07-12,7674.26,7705.11,7636.81,7639.55,2770242816,7670.96 +2010-07-13,7664.71,7671.48,7587.87,7597.42,2275499776,7629.675 +2010-07-14,7688.82,7720.63,7683.83,7714.51,3162018816,7702.23 +2010-07-15,7699.49,7732.31,7681.87,7704.52,3040648960,7707.09 +2010-07-16,7717.24,7719.05,7660.76,7664.57,3836685824,7689.905 +2010-07-19,7602.68,7666.58,7596.26,7649.83,2411349760,7631.42 +2010-07-20,7678.89,7730.88,7638.49,7712.03,2729221888,7684.685 +2010-07-21,7742.48,7752.8,7678.3,7701.29,3008719872,7715.55 +2010-07-22,7699.36,7718.92,7665.78,7666.34,2631111936,7692.35 +2010-07-23,7747.03,7782.02,7739.04,7761.22,3409306880,7760.53 +2010-07-26,7787.07,7807.07,7765.68,7787.45,2953341952,7786.375 +2010-07-27,7806.25,7806.25,7748.01,7748.01,2678552832,7777.13 +2010-07-28,7736.59,7786.23,7726.4,7784.81,3074350848,7756.315 +2010-07-29,7778.74,7799.57,7738.48,7798.99,3344027904,7769.025 +2010-07-30,7765.25,7781.24,7731.19,7760.63,3078516736,7756.215 +2010-08-02,7829.19,7917.95,7829.19,7911.68,4137624832,7873.57 +2010-08-03,7961.68,7970.58,7915.83,7957.53,4118060800,7943.205 +2010-08-04,7960.3,7978.16,7938.92,7972.66,3783998720,7958.54 +2010-08-05,8010.07,8018.74,7921.98,7936.85,4940965888,7970.36 +2010-08-06,7938.09,7963.3,7922.29,7963.3,3388678912,7942.795 +2010-08-09,7974.67,8040.94,7971.19,8034.49,4006143744,8006.065 +2010-08-10,8054.29,8054.29,7975.38,7976.74,4221331712,8014.835 +2010-08-11,7923.57,7956.9,7869.52,7895.03,3868833792,7913.21 +2010-08-12,7789.46,7837.38,7776.66,7829.79,3428798720,7807.02 +2010-08-13,7845.98,7906.35,7830.46,7891.58,3777933824,7868.405 +2010-08-16,7884.28,7941.22,7850.13,7941.22,3433253888,7895.675 +2010-08-17,7962.7,7973.15,7931.09,7931.09,4035491840,7952.12 +2010-08-18,7978.52,7984.57,7897.18,7924.1,4254191872,7940.875 +2010-08-19,7925.48,7948.73,7886.73,7928.94,3977175808,7917.73 +2010-08-20,7915.16,7941.61,7905.01,7927.31,3120692736,7923.31 +2010-08-23,7938.21,8013.12,7924.1,7975.93,3686629888,7968.61 +2010-08-24,7983.62,7990.49,7940.64,7940.64,3707923712,7965.565 +2010-08-25,7889.57,7889.57,7736.98,7736.98,4551450624,7813.275 +2010-08-26,7743.32,7758.14,7666.51,7689.74,3415647744,7712.325 +2010-08-27,7702.59,7722.91,7662.23,7722.91,2577424896,7692.57 +2010-08-30,7797.14,7806.91,7737.28,7741.2,2538742784,7772.095 +2010-08-31,7669.31,7687.47,7577.1,7616.28,3178378752,7632.285 +2010-09-01,7643.61,7679.43,7625.72,7668.25,2704548864,7652.575 +2010-09-02,7764.8,7780.53,7715.31,7720.82,3077960960,7747.92 +2010-09-03,7770.93,7830.21,7770.93,7830.21,3445418752,7800.57 +2010-09-06,7879.7,7902.56,7841.83,7890.95,3218928896,7872.195 +2010-09-07,7914.38,7922.07,7876.67,7884.4,3354475776,7899.37 +2010-09-08,7866.35,7898.76,7824.65,7851.31,3237345792,7861.705 +2010-09-09,7901.83,7903.47,7817.87,7835.54,3197529856,7860.67 +2010-09-10,7900.56,7911.66,7859.33,7890.11,3016246784,7885.495 +2010-09-13,7961.98,8091.3,7946.98,8091.3,3892429824,8019.14 +2010-09-14,8121.68,8132.6,8081.79,8132.6,3611217920,8107.195 +2010-09-15,8152.63,8163.82,8113.97,8163.82,3657371904,8138.895 +2010-09-16,8174.85,8182.8,8099.75,8099.75,3444782848,8141.275 +2010-09-17,8150.94,8197.82,8134.3,8158.33,3997594880,8166.06 +2010-09-20,8174.88,8195.74,8161.82,8186.96,3345026816,8178.78 +2010-09-21,8249.6,8251.42,8177.4,8196.4,3545029888,8214.41 +2010-09-23,8201.68,8223.22,8154.97,8202.54,3506903808,8189.095 +2010-09-24,8182.16,8190.96,8129.21,8166.62,3103385856,8160.085 +2010-09-27,8239.11,8240.86,8189.38,8191.54,3553523712,8215.12 +2010-09-28,8201.81,8211.42,8173.26,8189.44,2613564928,8192.34 +2010-09-29,8241.65,8286.93,8218.95,8240.89,3867274752,8252.94 +2010-09-30,8259.24,8267.55,8204.84,8237.78,3311374848,8236.195 +2010-10-01,8259.08,8260.28,8220.73,8244.18,2882340864,8240.505 +2010-10-04,8261.16,8300.04,8240.67,8246.1,3788962816,8270.355 +2010-10-05,8208.36,8214.17,8155.3,8200.43,3223616768,8184.735 +2010-10-06,8296.23,8301.39,8267.61,8284.03,4318882816,8284.5 +2010-10-07,8304.91,8310.8,8270.31,8283.92,3976166912,8290.555 +2010-10-08,8306.32,8309.91,8232.02,8244.19,2993745920,8270.965 +2010-10-11,8277.78,8277.78,8165.2,8176.76,2715503872,8221.49 +2010-10-12,8176.7,8180.39,8058.59,8090.22,2892811776,8119.49 +2010-10-13,8116.69,8143.19,8067.87,8106.66,2582592768,8105.53 +2010-10-14,8181.51,8252.2,8178.34,8215.45,3391648768,8215.27 +2010-10-15,8216.87,8242.77,8184.29,8205.3,3629805824,8213.53 +2010-10-18,8209.39,8209.39,8057.12,8060.54,3139737856,8133.255 +2010-10-19,8044.9,8074.68,8018.31,8046.23,2230425856,8046.495 +2010-10-20,7993.43,8131.19,7992.81,8124.62,2512267776,8062 +2010-10-21,8135.57,8171.49,8109.79,8131.23,2988615936,8140.64 +2010-10-22,8169.51,8174.03,8148.26,8168.06,2739802880,8161.145 +2010-10-25,8204.01,8307.59,8199.49,8306.98,3326532864,8253.54 +2010-10-26,8336.95,8353.86,8319.01,8343.23,3176047872,8336.435 +2010-10-27,8369.75,8372.52,8285.73,8291.04,2924401920,8329.125 +2010-10-28,8315,8386.29,8281.52,8354.05,3375739904,8333.905 +2010-10-29,8348.39,8348.39,8278.72,8287.09,2596096000,8313.555 +2010-11-01,8343.52,8407.91,8343.52,8379.75,3131131904,8375.715 +2010-11-02,8380.06,8390.1,8344.76,8344.76,3019237888,8367.43 +2010-11-03,8394.53,8398.3,8273.47,8293.9,3464633856,8335.885 +2010-11-04,8321.36,8367.19,8317.86,8357.85,2718190848,8342.525 +2010-11-05,8444.81,8458.47,8420.65,8449.34,4354399744,8439.56 +2010-11-08,8473.66,8473.66,8416.2,8430.58,3689109760,8444.93 +2010-11-09,8430.7,8457.41,8421.13,8445.63,2685457920,8439.27 +2010-11-10,8457.09,8471.57,8425.24,8450.63,3173375744,8448.405 +2010-11-11,8437.02,8458.49,8422.96,8436.95,2619145984,8440.725 +2010-11-12,8404.43,8416.35,8309.36,8316.05,2616064768,8362.855 +2010-11-15,8287.83,8301.35,8226.71,8240.65,2347229952,8264.03 +2010-11-16,8234.22,8324.51,8234.22,8312.21,2179761920,8279.365 +2010-11-17,8249.95,8284.51,8228.24,8255.54,2076315904,8256.375 +2010-11-18,8285.55,8286.92,8238.77,8283.45,1939724928,8262.845 +2010-11-19,8344.66,8372.16,8283.27,8306.12,2323049984,8327.715 +2010-11-22,8343.32,8391.25,8334.42,8374.91,2084562944,8362.835 +2010-11-23,8388.26,8396.49,8323.81,8328.63,2445853952,8360.15 +2010-11-24,8277.33,8337.19,8277.33,8297.05,2217570816,8307.26 +2010-11-25,8337.9,8355.39,8330.92,8349.99,2395424768,8343.155 +2010-11-26,8371.27,8371.27,8312.15,8312.15,2546258944,8341.71 +2010-11-29,8399.77,8401.42,8331.51,8367.17,2672144896,8366.465 +2010-11-30,8384.64,8443.38,8363.97,8372.48,3748815872,8403.675 +2010-12-01,8430.6,8520.11,8428.64,8520.11,4220904704,8474.375 +2010-12-02,8598.01,8641.13,8572.65,8585.77,4750268928,8606.89 +2010-12-03,8630.88,8659.62,8618.26,8624.01,3730162944,8638.94 +2010-12-06,8675.45,8718.53,8675.45,8702.23,3642757888,8696.99 +2010-12-07,8716,8716,8654.49,8704.39,3224806912,8685.245 +2010-12-08,8727.88,8729.7,8683.98,8703.79,3199491840,8706.84 +2010-12-09,8769.34,8782.82,8736.77,8753.84,4416237568,8759.795 +2010-12-10,8740.71,8744.67,8684.05,8718.83,3895771904,8714.36 +2010-12-13,8748.64,8764.51,8736.54,8736.59,3253196800,8750.525 +2010-12-14,8771.9,8789.25,8717.53,8740.43,3589813760,8753.39 +2010-12-15,8755.32,8756.71,8698.41,8756.71,3639565824,8727.56 +2010-12-16,8770.74,8797.98,8767.44,8782.2,3736494848,8782.71 +2010-12-17,8828.05,8860.38,8817.51,8817.9,4253360896,8838.945 +2010-12-20,8861.09,8861.09,8740.3,8768.72,3197136896,8800.695 +2010-12-21,8802.86,8827.79,8772.59,8827.79,2768431872,8800.19 +2010-12-22,8847.27,8865.42,8834.32,8860.49,3481526784,8849.87 +2010-12-23,8891.41,8914.34,8874.87,8898.87,4021528832,8894.605 +2010-12-24,8910.61,8911.41,8861.01,8861.1,3629245952,8886.21 +2010-12-27,8866.67,8908.42,8828.67,8892.31,3476360960,8868.545 +2010-12-28,8919.26,8919.26,8839.83,8870.76,3192422912,8879.545 +2010-12-29,8878.1,8893.14,8844.67,8866.35,4937451520,8868.905 +2010-12-30,8883.21,8920.79,8871.07,8907.91,3996863744,8895.93 +2010-12-31,8936.11,8990.38,8932.64,8972.5,4881096704,8961.51 +2011-01-03,9039.63,9041.32,8994.5,9025.3,5021442560,9017.91 +2011-01-04,9045.11,9046.18,8988.58,8997.19,5294630912,9017.38 +2011-01-05,9014.32,9027.16,8812.36,8846.31,5815824896,8919.76 +2011-01-06,8866.23,8883.21,8813.63,8883.21,4378920960,8848.42 +2011-01-07,8905.25,8907.11,8738.93,8782.72,4517849600,8823.02 +2011-01-10,8798.05,8817.88,8762.5,8817.88,2898699776,8790.19 +2011-01-11,8810.77,8935.27,8794.77,8931.36,3588267776,8865.02 +2011-01-12,8992.01,9000.78,8955.47,8965,3939697920,8978.125 +2011-01-13,9034.17,9034.17,8948.23,8975.58,3968014848,8991.2 +2011-01-14,8985.34,8998.14,8937.5,8972.51,2771085824,8967.82 +2011-01-17,9000.82,9006.36,8921.19,8925.09,3597365760,8963.775 +2011-01-18,8889.84,9003.45,8887.06,8988,3738701824,8945.255 +2011-01-19,9022.46,9092.28,9005.77,9086.02,3953238784,9049.025 +2011-01-20,9061.14,9063.52,9017.8,9022.17,3081694976,9040.66 +2011-01-21,8929.31,8980.54,8892.27,8954.38,3184337920,8936.405 +2011-01-24,8975.3,8993.56,8927.49,8947.79,2592464896,8960.525 +2011-01-25,9013.87,9032.3,8991.39,8991.39,2938549760,9011.845 +2011-01-26,9010.41,9072.76,9009.18,9055.59,3220592896,9040.97 +2011-01-27,9105.79,9126.93,9092.97,9102.33,3314335744,9109.95 +2011-01-28,9126.04,9154.93,9095.71,9145.35,3395115776,9125.32 +2011-02-08,9207.33,9207.33,9085.41,9111.46,3869454848,9146.37 +2011-02-09,9128.72,9129.88,8992.64,9006.82,3551968768,9061.26 +2011-02-10,8963.7,8979.35,8836.56,8836.56,3705315840,8907.955 +2011-02-11,8835.21,8835.21,8574.65,8609.86,4581266944,8704.93 +2011-02-14,8666.61,8715.97,8626.66,8685.47,3083873792,8671.315 +2011-02-15,8670.24,8753.05,8565.05,8721.93,3219933952,8659.05 +2011-02-16,8736.94,8767.09,8702.81,8712.96,2971817984,8734.95 +2011-02-17,8738.71,8745.65,8669.77,8683.88,3130996736,8707.71 +2011-02-18,8779.33,8874.5,8779.33,8843.84,3340052736,8826.915 +2011-02-21,8867.16,8867.16,8797.25,8839.22,2747853824,8832.205 +2011-02-22,8723.13,8723.13,8613.34,8673.67,3740446720,8668.235 +2011-02-23,8606.08,8673.2,8521.25,8528.94,3350434816,8597.225 +2011-02-24,8575.26,8633.24,8541.64,8541.64,2747979776,8587.44 +2011-02-25,8597.87,8635.04,8470.09,8599.65,3654429952,8552.565 +2011-03-01,8654.32,8734.24,8641.41,8727.56,2822621952,8687.825 +2011-03-02,8675.37,8709.57,8619.9,8619.9,2688103936,8664.735 +2011-03-03,8661.63,8738.37,8661.63,8738.37,3109624832,8700 +2011-03-04,8815.52,8829.23,8771.89,8784.4,3125128960,8800.56 +2011-03-07,8761.3,8766.57,8706.38,8713.79,2298614784,8736.475 +2011-03-08,8692.1,8768.31,8692.1,8747.75,2501430784,8730.205 +2011-03-09,8816.76,8824.41,8730.74,8750.02,2823098880,8777.575 +2011-03-10,8740.14,8746.5,8635.75,8642.9,2773189888,8691.125 +2011-03-11,8549.06,8593.71,8513.51,8567.82,2436605952,8553.61 +2011-03-14,8616.29,8616.29,8395.11,8520.02,3319826944,8505.7 +2011-03-15,8493.83,8519.9,8070.52,8234.78,4883940864,8295.21 +2011-03-16,8317.38,8372.02,8257.08,8324.58,3264078848,8314.55 +2011-03-17,8168.27,8282.69,8150.73,8282.69,3064865792,8216.71 +2011-03-18,8358.16,8399.17,8312.88,8394.75,3098274816,8356.025 +2011-03-21,8422.91,8508.2,8394.22,8467.71,2473376000,8451.21 +2011-03-22,8523.27,8552.82,8508.04,8508.04,2791295744,8530.43 +2011-03-23,8529.93,8551.12,8481.96,8545.08,2485924864,8516.54 +2011-03-24,8597.62,8603.43,8550.6,8576.4,2441324800,8577.015 +2011-03-25,8651.15,8658.05,8587.84,8610.39,2459643904,8622.945 +2011-03-28,8587.99,8604.24,8549.26,8553.06,1951464960,8576.75 +2011-03-29,8538.44,8596.57,8522.57,8596.57,2222838016,8559.57 +2011-03-30,8605.83,8671.59,8605.83,8646.31,2554201856,8638.71 +2011-03-31,8683.69,8685.44,8608.05,8683.3,2422421760,8646.745 +2011-04-01,8697.84,8705.13,8654.4,8705.13,1923978880,8679.765 +2011-04-06,8772.13,8860.02,8767.21,8851.98,3003206912,8813.615 +2011-04-07,8884.84,8901.72,8828.92,8901.72,2651229952,8865.32 +2011-04-08,8904.44,8929.06,8862.49,8894.54,3137487872,8895.775 +2011-04-11,8922.75,8922.75,8836.38,8880.27,2332559872,8879.565 +2011-04-12,8839.22,8839.22,8708.86,8732.59,2306016000,8774.04 +2011-04-13,8727.95,8780.2,8700.08,8780.2,2146044928,8740.14 +2011-04-14,8787.75,8835.39,8772.3,8802.73,2288701952,8803.845 +2011-04-15,8828.63,8834.07,8716.7,8718.12,2391367936,8775.385 +2011-04-18,8752.56,8764.65,8703.11,8714.48,2052024960,8733.88 +2011-04-19,8636.3,8658.97,8592.23,8638.55,2240908800,8625.6 +2011-04-20,8710.32,8813.28,8698.97,8813.28,2655826944,8756.125 +2011-04-21,8893.07,8992.08,8892.06,8957.65,3703659776,8942.07 +2011-04-22,8980.43,8992.67,8956.07,8969.43,2788595968,8974.37 +2011-04-25,9015.91,9037.09,8950.75,8950.75,2708270848,8993.92 +2011-04-26,8894.01,8966.86,8866.74,8948.14,2401476864,8916.8 +2011-04-27,9012.28,9060.5,9012.28,9049.25,3123951872,9036.39 +2011-04-28,9088.97,9099.75,9021.36,9040.77,3098992896,9060.555 +2011-04-29,9049.78,9058.78,8943.99,9007.87,3399140864,9001.385 +2011-05-03,9014.33,9018.7,8895.25,8946.08,2688180992,8956.975 +2011-05-04,8937.3,8947.35,8864.55,8947.35,2346940928,8905.95 +2011-05-05,8930.24,9029.58,8907.97,9018.61,2714172928,8968.775 +2011-05-06,8997.73,9018.4,8954.81,8977.23,2808261888,8986.605 +2011-05-09,9001.8,9081.26,8984.43,9035.48,2865191936,9032.845 +2011-05-10,9048.25,9055.91,9007.93,9023.28,2182849024,9031.92 +2011-05-11,9073.88,9082.01,9014.36,9020.4,2369027840,9048.185 +2011-05-12,8977.77,9052.98,8963.24,9033.68,2351344896,9008.11 +2011-05-13,9029.77,9059.46,8986.18,9006.61,2481692928,9022.82 +2011-05-16,8996.7,8996.7,8911.71,8911.71,2005333888,8954.205 +2011-05-17,8917.25,8928.99,8854.14,8884.09,2189660928,8891.565 +2011-05-18,8885.4,8946.99,8885.4,8944.84,2069787904,8916.195 +2011-05-19,8952.25,9026.18,8888.21,8892.88,2585233920,8957.195 +2011-05-20,8944.38,8944.38,8822.75,8837.03,2288925952,8883.565 +2011-05-23,8767.3,8776.46,8695.34,8747.51,2133415936,8735.9 +2011-05-24,8730.23,8756.9,8673.38,8756.61,2162213888,8715.14 +2011-05-25,8732.3,8763.64,8682.49,8727.09,2118283904,8723.065 +2011-05-26,8797.29,8807.08,8751.52,8788.4,1916994944,8779.3 +2011-05-27,8806.29,8860.03,8803.59,8810,2093498880,8831.81 +2011-05-30,8757.66,8844.03,8748.13,8823.68,1879913856,8796.08 +2011-05-31,8865.61,9003.6,8864.84,8988.84,2915445760,8934.22 +2011-06-01,8999.84,9089.47,8999.84,9062.35,2662451968,9044.655 +2011-06-02,8981.71,9036.27,8977.67,8991.36,2233423872,9006.97 +2011-06-03,9024.54,9052.18,8997.35,9046.28,1900682880,9024.765 +2011-06-07,9025.21,9059.19,8981.44,9057.1,1779565952,9020.315 +2011-06-08,9044.85,9070.25,9007.53,9007.53,1893599872,9038.89 +2011-06-09,9020.6,9045.44,8996.08,9000.94,1727261952,9020.76 +2011-06-10,9042.35,9053.39,8837.82,8837.82,2203262976,8945.605 +2011-06-13,8791.67,8811.97,8703.52,8712.95,1967742848,8757.745 +2011-06-14,8737.24,8836.51,8737.24,8829.21,1698238976,8786.875 +2011-06-15,8833.86,8876.14,8733.6,8831.45,2676493824,8804.87 +2011-06-16,8739.84,8739.84,8654.43,8654.43,2098745856,8697.135 +2011-06-17,8671.45,8702,8618.85,8636.1,2264329984,8660.425 +2011-06-20,8679.15,8685.33,8518.66,8530.68,2211976960,8601.995 +2011-06-21,8571.93,8617.96,8523.04,8597.62,2096678912,8570.5 +2011-06-22,8663.86,8679.37,8598.08,8621.04,2088305920,8638.725 +2011-06-23,8601.15,8619.39,8559.33,8567.28,1853093888,8589.36 +2011-06-24,8569.08,8569.14,8508.16,8532.83,2058313856,8538.65 +2011-06-27,8456.36,8519.21,8433.46,8500.16,2014928896,8476.335 +2011-06-28,8539.46,8572.62,8478.69,8478.86,1849463936,8525.655 +2011-06-29,8540.35,8598.22,8499.24,8573.38,2350566912,8548.73 +2011-06-30,8584.75,8652.59,8576.65,8652.59,2288728832,8614.62 +2011-07-01,8684.39,8744.2,8659.57,8739.82,2426746880,8701.885 +2011-07-04,8793.03,8808.47,8772.33,8774.72,2327777792,8790.4 +2011-07-05,8777.22,8794.14,8743.45,8784.44,2205115904,8768.795 +2011-07-06,8790.94,8842.17,8768.35,8824.44,2207704832,8805.26 +2011-07-07,8791.76,8795.88,8757.47,8773.42,2358321920,8776.675 +2011-07-08,8795.64,8839.14,8740,8749.55,2663254784,8789.57 +2011-07-11,8749.55,8749.55,8633.55,8665.85,2027993856,8691.55 +2011-07-12,8569.84,8595.07,8479.9,8491.01,2558001920,8537.485 +2011-07-13,8480.26,8539.18,8452.86,8488.06,2403766784,8496.02 +2011-07-14,8495.51,8531.96,8410.44,8481.35,2527195904,8471.2 +2011-07-15,8503.41,8579.8,8462.05,8574.91,2609847808,8520.925 +2011-07-18,8550.16,8580.33,8473.91,8538.57,2468171776,8527.12 +2011-07-19,8528.2,8554.41,8490.79,8524.57,2262084864,8522.6 +2011-07-20,8624.1,8706.17,8617.57,8706.17,2885026816,8661.87 +2011-07-21,8705.84,8725.97,8683.05,8717.14,2817283840,8704.51 +2011-07-22,8772.81,8794.48,8741.09,8765.32,3272028928,8767.785 +2011-07-25,8764.68,8786.03,8661.76,8683.51,2442355968,8723.895 +2011-07-26,8700.59,8794.24,8689.15,8794.24,2368719872,8741.695 +2011-07-27,8775.18,8819.93,8754.51,8817.49,2992276736,8787.22 +2011-07-28,8739.83,8790.68,8702.84,8767.2,2864875776,8746.76 +2011-07-29,8737.72,8771.64,8638.67,8644.18,3103619840,8705.155 +2011-08-01,8629.97,8707.87,8629.97,8701.38,3202504960,8668.92 +2011-08-02,8629.09,8629.09,8557.7,8584.72,2834348800,8593.395 +2011-08-03,8466.35,8472.27,8360.73,8456.86,3458647808,8416.5 +2011-08-04,8472.37,8474.7,8317.27,8317.27,3300088832,8395.985 +2011-08-05,7962.87,7975.82,7844.77,7853.13,4316321792,7910.295 +2011-08-08,7769.6,7799.49,7451.29,7552.8,4312653824,7625.39 +2011-08-09,7189.48,7599.14,7148.76,7493.12,5387069952,7373.95 +2011-08-10,7717.58,7751.59,7632.34,7736.32,4559016960,7691.965 +2011-08-11,7566.39,7761.4,7499.54,7719.09,3764544768,7630.47 +2011-08-12,7825.8,7853.53,7637.02,7637.02,3486164736,7745.275 +2011-08-15,7775.82,7819.39,7748.46,7819.39,2230941952,7783.925 +2011-08-16,7890.5,7896.19,7778.65,7798.59,2434521856,7837.42 +2011-08-17,7807.67,7821.99,7732.32,7741.76,2405483008,7777.155 +2011-08-18,7721.19,7721.19,7561.02,7614.97,2626582784,7641.105 +2011-08-19,7399.17,7429.96,7316.83,7342.96,2915085824,7373.395 +2011-08-22,7348.71,7468.74,7249.06,7312.59,2857499904,7358.9 +2011-08-23,7369.43,7564.64,7349.68,7550.23,2807453952,7457.16 +2011-08-24,7592.51,7594.81,7432.52,7502.93,2884616960,7513.665 +2011-08-25,7559.47,7564.87,7409.02,7410.87,2597290752,7486.945 +2011-08-26,7438.52,7503.38,7389.8,7445.1,2447672832,7446.59 +2011-08-29,7482.02,7608.77,7474.31,7578.01,1959393920,7541.54 +2011-08-30,7645.8,7675.17,7599.27,7646.19,2563144960,7637.22 +2011-08-31,7664.11,7741.36,7602.68,7741.36,2493245952,7672.02 +2011-09-01,7799.18,7886.04,7755.67,7757.76,3472033792,7820.855 +2011-09-02,7801.28,7801.28,7703.1,7757.06,2137463936,7752.19 +2011-09-05,7637.9,7637.9,7538.58,7551.57,2169452800,7588.24 +2011-09-06,7496.24,7522.94,7357.76,7367.19,2651296768,7440.35 +2011-09-07,7468.29,7529.01,7428.9,7529.01,2188839936,7478.955 +2011-09-08,7601.29,7626.78,7521.1,7548.37,2349556992,7573.94 +2011-09-09,7568.22,7651.27,7547,7610.57,2105417856,7599.135 +2011-09-13,7530,7538.04,7382.82,7391.37,2381201920,7460.43 +2011-09-14,7455.5,7477.86,7187.77,7228.47,3110204928,7332.815 +2011-09-15,7374.58,7421.96,7349.16,7385.68,2433358848,7385.56 +2011-09-16,7494.29,7604.41,7494.29,7577.4,3040238848,7549.35 +2011-09-19,7572.83,7572.94,7468.77,7480.88,1752443904,7520.855 +2011-09-20,7501.72,7544.88,7389.39,7492.85,2276125952,7467.135 +2011-09-21,7515.66,7574.78,7465.98,7535.88,2501187840,7520.38 +2011-09-22,7419.49,7419.49,7287.92,7305.5,2676736768,7353.705 +2011-09-23,7101.34,7126.74,6997.61,7046.22,3286555904,7062.175 +2011-09-26,7026.49,7058.43,6877.12,6877.12,2758900992,6967.775 +2011-09-27,7031.13,7119.08,7028.02,7089.95,2705811968,7073.55 +2011-09-28,7147.17,7152.75,7099.73,7146.98,2382324992,7126.24 +2011-09-29,7090.12,7218.57,7061.01,7182.61,2300576000,7139.79 +2011-09-30,7222.16,7251.87,7163.97,7225.38,2351174912,7207.92 +2011-10-03,7128.66,7128.66,6998.37,7013.97,2077395840,7063.515 +2011-10-04,6937.24,7047.99,6889.99,7047.87,2288731904,6968.99 +2011-10-05,7061.17,7091.01,6989.15,6989.15,1746203904,7040.08 +2011-10-06,7094.61,7170.92,7094.61,7132,2214769920,7132.765 +2011-10-07,7213.16,7253.09,7196.22,7211.96,2312654848,7224.655 +2011-10-11,7348.86,7398.71,7348.86,7398.71,2752845824,7373.785 +2011-10-12,7390.06,7407.08,7324.19,7382.35,2198488832,7365.635 +2011-10-13,7423.18,7444.33,7372.63,7428.33,2366849792,7408.48 +2011-10-14,7430.5,7430.5,7353.8,7358.08,1815527936,7392.15 +2011-10-17,7424.98,7475.06,7401.3,7461.12,1891201920,7438.18 +2011-10-18,7352.12,7379.08,7322.79,7359.48,1645609984,7350.935 +2011-10-19,7393.73,7393.73,7317.86,7353.37,1724209920,7355.795 +2011-10-20,7347.93,7361.22,7240.6,7244.32,1624672896,7300.91 +2011-10-21,7272.51,7272.51,7205.33,7254.51,1406409984,7238.92 +2011-10-24,7352.43,7472.5,7352.43,7470.3,2423797760,7412.465 +2011-10-25,7506.08,7506.08,7468.53,7491.21,2221182976,7487.305 +2011-10-26,7428.13,7548.51,7425.99,7535.82,2079649920,7487.25 +2011-10-27,7548.36,7590.88,7504.96,7565.21,2881147904,7547.92 +2011-10-28,7733.96,7743.37,7602.63,7616.06,3604235776,7673 +2011-10-31,7635.08,7658.97,7557.05,7587.69,2175451904,7608.01 +2011-11-01,7548.68,7656.26,7505.96,7622.01,2242013952,7581.11 +2011-11-02,7500.54,7599.42,7448.28,7598.45,2505067776,7523.85 +2011-11-03,7583,7583,7460.31,7460.31,2598618880,7521.655 +2011-11-04,7585.92,7635.75,7578.36,7603.23,2771593984,7607.055 +2011-11-07,7626.48,7638.03,7586.86,7621.72,2052940928,7612.445 +2011-11-08,7643.9,7683.09,7600.79,7600.79,2194611968,7641.94 +2011-11-09,7647.95,7654.15,7561.86,7561.86,2042807936,7608.005 +2011-11-10,7418.45,7434.37,7274.84,7308.68,2934588928,7354.605 +2011-11-11,7369.73,7385.98,7288.49,7367.29,2110295552,7337.235 +2011-11-14,7472.16,7544.23,7472.16,7525.65,2017408384,7508.195 +2011-11-15,7515.5,7528.78,7475.33,7491.06,1595399168,7502.055 +2011-11-16,7520.95,7541.68,7385.13,7387.52,2127398784,7463.405 +2011-11-17,7333.57,7392.82,7284.3,7387.81,1827335296,7338.56 +2011-11-18,7296.09,7327.67,7233.78,7233.78,2109907584,7280.725 +2011-11-21,7166.26,7183.47,7042.64,7042.64,2366795008,7113.055 +2011-11-22,7064.61,7082.4,6970.72,7000.03,2257876224,7026.56 +2011-11-23,6967.66,6981.54,6806.43,6806.43,2501137920,6893.985 +2011-11-24,6748.92,6885.24,6744.26,6864.39,2417431296,6814.75 +2011-11-25,6906.34,6950.5,6751.48,6784.52,2389795840,6850.99 +2011-11-28,6844.3,6920.79,6844.3,6898.78,1642877312,6882.545 +2011-11-29,6966.58,6998.06,6934.87,6988.65,1965686784,6966.465 +2011-11-30,7001.59,7001.59,6860.05,6904.12,3105682688,6930.82 +2011-12-01,7132.41,7199.26,7129.07,7178.69,3342794496,7164.165 +2011-12-02,7164,7186.66,7109.71,7140.68,2062956928,7148.185 +2011-12-05,7149.58,7149.59,7057.33,7098.08,1567043456,7103.46 +2011-12-06,7075.84,7075.84,6956.28,6956.28,1747026688,7016.06 +2011-12-07,7004.18,7046.39,6992.27,7033,1738513408,7019.33 +2011-12-08,7018.64,7018.64,6907.95,6982.9,1761167488,6963.295 +2011-12-09,6891.47,6927.99,6831.39,6893.3,1925798272,6879.69 +2011-12-12,6975.62,7002.09,6923.88,6949.04,1397262720,6962.985 +2011-12-13,6883.08,6919.68,6850.88,6896.31,1531737344,6885.28 +2011-12-14,6912.54,6926.09,6860.39,6922.57,1560954240,6893.24 +2011-12-15,6874.18,6874.18,6764.59,6764.59,1839033984,6819.385 +2011-12-16,6783.02,6810.08,6757.33,6785.09,1484085632,6783.705 +2011-12-19,6780.64,6780.64,6609.11,6633.33,2078953984,6694.875 +2011-12-20,6654.67,6696.93,6646.3,6662.64,1777070080,6671.615 +2011-12-21,6878.63,6966.48,6878.63,6966.48,2145408128,6922.555 +2011-12-22,6968.22,6989.59,6940.85,6966.35,1958532736,6965.22 +2011-12-23,7035.1,7121.27,7035.1,7110.73,2728082688,7078.185 +2011-12-26,7125.04,7125.67,7078.06,7092.58,1738863104,7101.865 +2011-12-27,7085.5,7107.67,7043.64,7085.03,1660822272,7075.655 +2011-12-28,7086.1,7093.47,7036.92,7056.67,1808168448,7065.195 +2011-12-29,7026.86,7074.82,6998.97,7074.82,1523345920,7036.895 +2011-12-30,7109.85,7139.03,7054.79,7072.08,1714529536,7096.91 +2012-01-02,7071.35,7073.48,6948.67,6952.21,1334861952,7011.075 +2012-01-03,7005.39,7073.79,7005.39,7053.38,1825118976,7039.59 +2012-01-04,7093.07,7116.22,7064.58,7082.97,2140475264,7090.4 +2012-01-05,7099.35,7130.86,7073.32,7130.86,2219203840,7102.09 +2012-01-06,7129.53,7139.04,7090.47,7120.51,2363258112,7114.755 +2012-01-09,7103.09,7103.09,7050.25,7093.04,1749385472,7076.67 +2012-01-10,7128.86,7181.74,7128.86,7178.87,2556977152,7155.3 +2012-01-11,7203.1,7212.36,7184.38,7188.21,2398236160,7198.37 +2012-01-12,7202.38,7209.74,7173.87,7186.58,2188776960,7191.805 +2012-01-13,7226.24,7249.94,7169.92,7181.54,2548215040,7209.93 +2012-01-16,7241.92,7258.84,7091.35,7103.62,2107839488,7175.095 +2012-01-17,7144.2,7221.08,7118.36,7221.08,2619649792,7169.72 +2012-01-18,7235.54,7245.13,7194.55,7233.69,3037441280,7219.84 +2012-01-30,7382.72,7443.03,7382.72,7407.41,3596837632,7412.875 +2012-01-31,7436.52,7517.08,7421.01,7517.08,4317398016,7469.045 +2012-02-01,7520.36,7566.08,7488.97,7549.21,4064066816,7527.525 +2012-02-02,7613.79,7652.46,7578.76,7652.46,4473227264,7615.61 +2012-02-03,7658.68,7674.99,7608.41,7674.99,4276816384,7641.7 +2012-02-06,7752.28,7752.28,7677.56,7687.98,3725819136,7714.92 +2012-02-07,7680.36,7751.76,7673.91,7707.44,3011717376,7712.835 +2012-02-08,7766.38,7869.91,7766.38,7869.91,4019133696,7818.145 +2012-02-09,7863.36,7910.78,7840.38,7910.78,4249155840,7875.58 +2012-02-10,7922.61,7941.63,7848.78,7862.27,3984996096,7895.205 +2012-02-13,7849.21,7917.96,7837.58,7912.91,3481805056,7877.77 +2012-02-14,7937.28,7937.28,7829.76,7884.08,3410161920,7883.52 +2012-02-15,7919.41,8011.87,7902.08,8005.24,3978660864,7956.975 +2012-02-16,7983.75,8010.5,7851.62,7869.7,4479483904,7931.06 +2012-02-17,7956.91,8013.46,7862.11,7894.36,3802931456,7937.785 +2012-02-20,7959.99,7985.5,7913.65,7954.82,2830633472,7949.575 +2012-02-21,7953.06,7973.47,7870.26,7921.5,2954032896,7921.865 +2012-02-22,7908.38,8018.54,7897.65,8001.68,3498993408,7958.095 +2012-02-23,7981.92,7991.92,7935.42,7937.3,2875048192,7963.67 +2012-02-24,7971.62,7974.58,7899.62,7959.34,2824776448,7937.1 +2012-02-29,8046.14,8121.44,8046.14,8121.44,3470159872,8083.79 +2012-03-01,8127.57,8151.7,8103.75,8118.34,2851079168,8127.725 +2012-03-02,8167.94,8170.72,8116.11,8144.04,3176550912,8143.415 +2012-03-05,8114.44,8114.44,7999.23,8004.74,2847636224,8056.835 +2012-03-06,8006.85,8028.02,7860.87,7937.97,3067225344,7944.445 +2012-03-07,7846.49,7937.11,7824.45,7903.08,2605473024,7880.78 +2012-03-08,7952.94,8000.93,7905.5,7984.56,2739749376,7953.215 +2012-03-09,8012.59,8027.08,7965.68,8016.01,2715662592,7996.38 +2012-03-12,8028.87,8028.87,7927.55,7927.55,2200571392,7978.21 +2012-03-13,7990.6,8045.61,7974.38,8031.51,2558560768,8009.995 +2012-03-14,8132.96,8170.31,8113.76,8125.26,3129283072,8142.035 +2012-03-15,8141.93,8142.98,8088.1,8121.62,2445913600,8115.54 +2012-03-16,8130.28,8130.52,8054.94,8054.94,2741791744,8092.73 +2012-03-19,8113.46,8123.15,7997.05,8043.92,2113625984,8060.1 +2012-03-20,8062.91,8062.91,7965.96,7972.7,2004974848,8014.435 +2012-03-21,7993.46,8013.67,7940.19,7981.94,2191838464,7976.93 +2012-03-22,7997.66,8075.97,7995.57,8059.94,2206396160,8035.77 +2012-03-23,8067.93,8076.61,8030.88,8076.61,1986808832,8053.745 +2012-03-26,8073.93,8073.93,7958.72,7967.62,2182875648,8016.325 +2012-03-27,8033.22,8033.22,7978.74,8029.46,1987149952,8005.98 +2012-03-28,8074.64,8085.43,8013.8,8038.07,2008461312,8049.615 +2012-03-29,7997.87,7997.87,7808.55,7872.66,3223780096,7903.21 +2012-03-30,7832.22,7933,7775.75,7933,2419885568,7854.375 +2012-04-02,7905.88,7928.43,7859.56,7862.9,1687888768,7893.995 +2012-04-03,7896.72,7907.62,7723.39,7760.85,2549338112,7815.505 +2012-04-05,7603.31,7667.04,7528.36,7639.82,2458760448,7597.7 +2012-04-06,7667.9,7713.24,7638.05,7706.26,1928251136,7675.645 +2012-04-09,7587.68,7650.89,7529.39,7600.87,1485109888,7590.14 +2012-04-10,7659.03,7692.94,7605.67,7640.68,1698151168,7649.305 +2012-04-11,7592.94,7666.07,7573.05,7656.67,1648130688,7619.56 +2012-04-12,7669.46,7673.84,7599,7662.92,1770605696,7636.42 +2012-04-13,7734.55,7788.27,7733.18,7788.27,2224215296,7760.725 +2012-04-16,7747.36,7749.49,7714.75,7729.86,1482751488,7732.12 +2012-04-17,7736.7,7752.1,7585.87,7585.87,1963994240,7668.985 +2012-04-18,7676.48,7683.95,7590.98,7605,1692137472,7637.465 +2012-04-19,7602.28,7632.73,7528.04,7622.69,1630487040,7580.385 +2012-04-20,7601.57,7605.22,7507.15,7507.15,1836181248,7556.185 +2012-04-23,7488.82,7521.42,7430.93,7481.09,1627518208,7476.175 +2012-04-24,7457.02,7533.55,7444.79,7498.84,1522205056,7489.17 +2012-04-25,7552.78,7569.25,7525.69,7563.18,1562552064,7547.47 +2012-04-26,7596.53,7600.45,7509.88,7521.35,1605169024,7555.165 +2012-04-27,7569.29,7598.45,7459.75,7480.5,1949715840,7529.1 +2012-04-30,7439.22,7501.72,7422.14,7501.72,1622362112,7461.93 +2012-05-02,7511.76,7679.07,7511.76,7676.81,2706012928,7595.415 +2012-05-03,7671.06,7681.23,7643.09,7659.53,1853179264,7662.16 +2012-05-04,7619.73,7704.87,7614.99,7700.95,2080552960,7659.93 +2012-05-07,7608.35,7608.35,7515.69,7538.08,1866298112,7562.02 +2012-05-08,7572.16,7572.31,7522.29,7545.71,1471760256,7547.3 +2012-05-09,7485.33,7513.71,7448.9,7475.71,1646172032,7481.305 +2012-05-10,7479.14,7523.37,7470.81,7484.01,1361600128,7497.09 +2012-05-11,7472.56,7473.55,7382.95,7401.37,1599242368,7428.25 +2012-05-14,7389.89,7412.59,7346.86,7377.18,1140110208,7379.725 +2012-05-15,7328.74,7396.42,7291.44,7395.64,1545484672,7343.93 +2012-05-16,7376.71,7399.83,7234.57,7234.57,1879062784,7317.2 +2012-05-17,7304.4,7356.77,7274.32,7356.77,1842041728,7315.545 +2012-05-18,7252.24,7253.1,7149.36,7151.19,2148350720,7201.23 +2012-05-21,7164.9,7220.1,7164.9,7192.23,1298666112,7192.5 +2012-05-22,7257.96,7274.89,7232.52,7274.89,1552774528,7253.705 +2012-05-23,7213.6,7213.6,7130.52,7147.75,1554997504,7172.06 +2012-05-24,7155.74,7190.55,7090.47,7124.89,1645082496,7140.51 +2012-05-25,7116.33,7139.76,7066.39,7071.63,1333961344,7103.075 +2012-05-28,7067.55,7136,7047.32,7136,1109178368,7091.66 +2012-05-29,7179.58,7349.85,7178.67,7342.29,2330668288,7264.26 +2012-05-30,7331.64,7331.64,7222.88,7261.8,2158447104,7277.26 +2012-05-31,7184.91,7301.5,7132.8,7301.5,2548640000,7217.15 +2012-06-01,7213.69,7218.75,7106.09,7106.09,1846530432,7162.42 +2012-06-04,6907.13,6937.33,6857.35,6894.66,2144712832,6897.34 +2012-06-05,6988.52,7037.57,6967.31,7000.45,1639583232,7002.44 +2012-06-06,7037.92,7076.28,7004.4,7056.15,1714939008,7040.34 +2012-06-07,7133.78,7139.16,7052.36,7080.31,1661776768,7095.76 +2012-06-08,7033.51,7063.08,6979.82,6999.65,1226026496,7021.45 +2012-06-11,7081.72,7137.98,7081.72,7120.23,1490582784,7109.85 +2012-06-12,7036.44,7076.37,7026.27,7072.08,1157897984,7051.32 +2012-06-13,7103.2,7109.34,7059.85,7088.83,1325054464,7084.595 +2012-06-14,7096.86,7114.07,7070.36,7075.1,1216111744,7092.215 +2012-06-15,7094,7166.08,7085.92,7155.83,2352110848,7126 +2012-06-18,7263.81,7302.82,7262.8,7281.5,2056315264,7282.81 +2012-06-19,7286.54,7288.98,7239.42,7273.13,1326932608,7264.2 +2012-06-20,7309.23,7334.63,7281.74,7334.63,1565134208,7308.185 +2012-06-21,7301.79,7310.26,7259.11,7279.05,1514912128,7284.685 +2012-06-22,7210.8,7229.73,7185.31,7222.05,1377489920,7207.52 +2012-06-25,7222.61,7222.61,7159.73,7166.38,1281301248,7191.17 +2012-06-26,7145.22,7156.99,7117.17,7137.93,1355340928,7137.08 +2012-06-27,7137.99,7199.32,7127.98,7183.01,1277685888,7163.65 +2012-06-28,7230.47,7236.71,7165.34,7169.61,1380657664,7201.025 +2012-06-29,7183.45,7296.28,7177.59,7296.28,1624436224,7236.935 +2012-07-02,7332.09,7359.99,7318.22,7345.16,1852421248,7339.105 +2012-07-03,7363.37,7431.7,7357.67,7418.36,1923332352,7394.685 +2012-07-04,7414.56,7442.55,7397.8,7422.59,2118281984,7420.175 +2012-07-05,7412.55,7426.62,7376.45,7387.78,1626597760,7401.535 +2012-07-06,7392.78,7406.62,7328.03,7368.59,1543033216,7367.325 +2012-07-09,7301.72,7333.28,7293.11,7309.96,1218420480,7313.195 +2012-07-10,7305.76,7328.75,7228.88,7251.35,1619873664,7278.815 +2012-07-11,7207.08,7261.59,7202.38,7257.91,1473216896,7231.985 +2012-07-12,7240.88,7242.78,7130.93,7130.93,1609953664,7186.855 +2012-07-13,7113.14,7153.85,7103.71,7104.27,1417087488,7128.78 +2012-07-16,7135.94,7147.38,7085.38,7090.04,1355846272,7116.38 +2012-07-17,7056.8,7133.05,7051.76,7127,1634380288,7092.405 +2012-07-18,7132.65,7132.65,7046.09,7049.05,1420294016,7089.37 +2012-07-19,7109.33,7163.75,7098.18,7148.57,1592384384,7130.965 +2012-07-20,7136.48,7164.68,7130.71,7164.68,1188508032,7147.695 +2012-07-23,7029.7,7033.46,6996.18,7028.73,1395690880,7014.82 +2012-07-24,7004.44,7015.76,6968.78,7008.35,1502359680,6992.27 +2012-07-25,6932.12,7036.95,6922.73,6979.13,1640842240,6979.84 +2012-07-26,7012.94,7023.98,6963.57,6970.69,1623811712,6993.775 +2012-07-27,7060.43,7124.49,7045.31,7124.49,1856495872,7084.9 +2012-07-30,7159.21,7184.31,7146.07,7158.88,1826720256,7165.19 +2012-07-31,7140.53,7270.49,7140.53,7270.49,2205925120,7205.51 +2012-08-01,7242.58,7273.62,7223.17,7267.96,1947237632,7248.395 +2012-08-03,7220.51,7235.63,7186.78,7217.51,1957062400,7211.205 +2012-08-06,7311.74,7340.56,7276.6,7286.33,2072964352,7308.58 +2012-08-07,7289.89,7300.99,7265.96,7295.46,1880070144,7283.475 +2012-08-08,7331.59,7357.42,7302.9,7319.8,2281738240,7330.16 +2012-08-09,7341.87,7435,7341.87,7433.7,2720828672,7388.435 +2012-08-10,7443.36,7458.23,7409.43,7441.12,2139309184,7433.83 +2012-08-13,7495.81,7495.81,7423.84,7436.3,1761583488,7459.825 +2012-08-14,7447.03,7520.65,7447.03,7479.25,2128109056,7483.84 +2012-08-15,7489.81,7489.81,7442.72,7467.74,1891138432,7466.265 +2012-08-16,7475.68,7515.02,7456.4,7490.21,2139757184,7485.71 +2012-08-17,7502.85,7516.71,7467.92,7467.92,2097565952,7492.315 +2012-08-20,7482.05,7485.16,7422.44,7431.91,1566108160,7453.8 +2012-08-21,7459.5,7536.32,7459.5,7506.81,2019258240,7497.91 +2012-08-22,7495.87,7501.26,7461.07,7496.58,1744289152,7481.165 +2012-08-23,7486.58,7519.03,7475.09,7505.17,1761469696,7497.06 +2012-08-24,7479.57,7494.36,7454.85,7477.53,1795069696,7474.605 +2012-08-27,7504.45,7523.54,7457.75,7468.22,1587188736,7490.645 +2012-08-28,7440.56,7445.08,7359.83,7361.94,1767736704,7402.455 +2012-08-29,7379.48,7405.3,7368.4,7391.15,1492221824,7386.85 +2012-08-30,7372.06,7404.94,7360.1,7371.44,1916559360,7382.52 +2012-08-31,7363.25,7406.52,7363.25,7397.06,1610143488,7384.885 +2012-09-03,7430.4,7462.15,7389.68,7450.53,1903918848,7425.915 +2012-09-04,7471.31,7479.01,7440.03,7451.35,1908619264,7459.52 +2012-09-05,7429.93,7429.93,7364.68,7367.44,2099371520,7397.305 +2012-09-06,7383.04,7390.76,7313.56,7326.72,1849170432,7352.16 +2012-09-07,7434.43,7446.1,7409.88,7424.91,2195556352,7427.99 +2012-09-10,7435.34,7482.74,7435.34,7482.74,2343599872,7459.04 +2012-09-11,7497.23,7509.16,7468.18,7485.13,1856012544,7488.67 +2012-09-12,7518.68,7571.42,7515.04,7570.45,2773117952,7543.23 +2012-09-13,7577.16,7594.76,7557.28,7578.8,2345072896,7576.02 +2012-09-14,7660.38,7738.05,7660.38,7738.05,3688599296,7699.215 +2012-09-17,7768.45,7778.06,7725.9,7762.22,3406755840,7751.98 +2012-09-18,7740.57,7757.04,7714.43,7734.26,2488353024,7735.735 +2012-09-19,7739.52,7781.91,7726.35,7781.91,2790619136,7754.13 +2012-09-20,7781.81,7785.47,7704.61,7727.55,2556890112,7745.04 +2012-09-21,7763.29,7765.01,7737.03,7754.59,2264152832,7751.02 +2012-09-24,7760.33,7781.55,7706.95,7768.3,2110344704,7744.25 +2012-09-25,7766.44,7789.39,7720.44,7734.13,2087397632,7754.915 +2012-09-26,7702.77,7708.9,7649.5,7669.63,2142680704,7679.2 +2012-09-27,7665.89,7699.23,7658.51,7683.8,1942334592,7678.87 +2012-09-28,7704.23,7721.29,7665.35,7715.16,2052068480,7693.32 +2012-10-01,7702.12,7707.89,7657.88,7675.72,1421171200,7682.885 +2012-10-02,7703.1,7726.61,7683.03,7718.68,1636954240,7704.82 +2012-10-03,7727.48,7727.53,7680.98,7684.63,1561206784,7704.255 +2012-10-04,7678.48,7689.08,7621.38,7682.34,1797264512,7655.23 +2012-10-05,7694.05,7721.93,7675.48,7690.65,1821185920,7698.705 +2012-10-08,7707.97,7707.97,7612.87,7615.89,1561491968,7660.42 +2012-10-09,7593.58,7631.96,7590.75,7592.01,1870428672,7611.355 +2012-10-11,7494.58,7501.22,7448.06,7451.72,1975346176,7474.64 +2012-10-12,7456.51,7478.51,7398.8,7437.04,1576548224,7438.655 +2012-10-15,7433.22,7433.68,7392.61,7418.9,1486938624,7413.145 +2012-10-16,7437.79,7471.02,7437.79,7471.02,1516946304,7454.405 +2012-10-17,7505.41,7518.36,7450.29,7464.4,1853155200,7484.325 +2012-10-18,7474.07,7495.45,7448.06,7465.41,1330644736,7471.755 +2012-10-19,7443.61,7449.22,7402.66,7408.76,1525430400,7425.94 +2012-10-22,7333.24,7373.04,7310.79,7373.04,1262809472,7341.915 +2012-10-23,7367.46,7375.5,7326.39,7337.48,1218627584,7350.945 +2012-10-24,7288.14,7348.45,7274.88,7314.88,1411079552,7311.665 +2012-10-25,7329.5,7339.21,7260,7262.08,1549127168,7299.605 +2012-10-26,7291.98,7298.48,7132.77,7134.06,2548260608,7215.625 +2012-10-29,7147.2,7165.1,7091.19,7091.67,1852358272,7128.145 +2012-10-30,7131.15,7206.35,7131.15,7182.59,1827080320,7168.75 +2012-10-31,7220.02,7222.84,7139.17,7166.05,1614997376,7181.005 +2012-11-01,7141.97,7188.23,7050.05,7179.64,1943561856,7119.14 +2012-11-02,7232.2,7235.13,7199.57,7210.47,2027333504,7217.35 +2012-11-05,7200.77,7216.3,7161.7,7185.36,1295321472,7189 +2012-11-06,7223.02,7236.68,7165.58,7236.68,1328827520,7201.13 +2012-11-07,7249.75,7287.18,7220.04,7287.18,1578945152,7253.61 +2012-11-08,7229,7242.63,7190.99,7242.63,1587880704,7216.81 +2012-11-09,7206.16,7302.27,7170.29,7293.22,1918959616,7236.28 +2012-11-12,7303.93,7307.59,7264.02,7267.75,1568972288,7285.805 +2012-11-13,7262.65,7262.65,7129.87,7136.05,1704557184,7196.26 +2012-11-14,7141.58,7165.86,7107.78,7159.75,1282407040,7136.82 +2012-11-15,7132.02,7158.74,7066.28,7143.84,1323553536,7112.51 +2012-11-16,7130.07,7130.07,7130.07,7130.07,1476053888,7130.07 +2012-11-19,7134.71,7162.12,7125.21,7129.04,1252803712,7143.665 +2012-11-20,7179.1,7189.1,7141.16,7145.77,1216750464,7165.13 +2012-11-21,7150.24,7169.4,7061.87,7088.49,1421151744,7115.635 +2012-11-22,7116.8,7134.78,7097.38,7105.76,1186100224,7116.08 +2012-11-23,7148.97,7326.01,7148.97,7326.01,2281390080,7237.49 +2012-11-26,7372.38,7407.37,7370.28,7407.37,2234108672,7388.825 +2012-11-27,7408.74,7436.78,7384.97,7430.2,1960861568,7410.875 +2012-11-28,7418.42,7434.93,7385.91,7434.93,1990509568,7410.42 +2012-11-29,7468.93,7521.52,7466.49,7503.55,2659224064,7494.005 +2012-11-30,7519.07,7590.69,7515.15,7580.17,3099790848,7552.92 +2012-12-03,7582.65,7628.29,7562.19,7599.91,2427753728,7595.24 +2012-12-04,7572.11,7600.98,7536.66,7600.98,2510274816,7568.82 +2012-12-05,7575.63,7650.12,7567.46,7649.05,3156289792,7608.79 +2012-12-06,7660.97,7673.62,7616.79,7623.26,2726101504,7645.205 +2012-12-07,7640.25,7672.92,7631.63,7642.26,2367476480,7652.275 +2012-12-10,7658.39,7669.05,7603.25,7609.5,1891062272,7636.15 +2012-12-11,7621,7630.66,7556.67,7613.69,2264502272,7593.665 +2012-12-12,7653.9,7696.02,7645.54,7690.19,2237054976,7670.78 +2012-12-13,7713.69,7757.09,7699.41,7757.09,2983206912,7728.25 +2012-12-14,7722.88,7723.74,7686.32,7698.77,2683577344,7705.03 +2012-12-17,7664.97,7683.32,7603.51,7631.28,2268913920,7643.415 +2012-12-18,7620.29,7643.74,7616.04,7643.74,2023442048,7629.89 +2012-12-19,7671.13,7685.63,7647.01,7677.47,2522743552,7666.32 +2012-12-20,7646.13,7646.13,7574.56,7595.46,2302402560,7610.345 +2012-12-21,7592.57,7608.81,7491.52,7519.93,2346598400,7550.165 +2012-12-24,7542.66,7566.09,7520.62,7535.52,1629133824,7543.355 +2012-12-25,7556.24,7654.6,7543.83,7636.57,1881737856,7599.215 +2012-12-26,7646.51,7683.09,7633.83,7634.19,1994402176,7658.46 +2012-12-27,7634.8,7661.01,7622.73,7648.41,1813438976,7641.87 +2012-12-28,7700.87,7708.31,7665.04,7699.5,2003662208,7686.675 +2013-01-02,7738.05,7793.48,7715.26,7779.22,2216550656,7754.37 +2013-01-03,7826.34,7855.16,7815.29,7836.84,2991848192,7835.225 +2013-01-04,7818.27,7818.27,7773.06,7805.99,2718047232,7795.665 +2013-01-07,7797.05,7797.05,7725.47,7755.09,2441817344,7761.26 +2013-01-08,7737.07,7751.8,7692.98,7721.66,2223378176,7722.39 +2013-01-09,7726.4,7763.97,7703.23,7738.64,2499661312,7733.6 +2013-01-10,7780.98,7825.06,7760.09,7811.64,3356305408,7792.575 +2013-01-11,7843.57,7845.36,7801.69,7819.15,2431259648,7823.525 +2013-01-14,7795.68,7823.97,7731.32,7823.97,2174941696,7777.645 +2013-01-15,7823.51,7823.51,7744.39,7765.02,2542524928,7783.95 +2013-01-16,7766.09,7769.18,7700.43,7700.43,2292549632,7734.805 +2013-01-17,7748.57,7774.97,7603.27,7616.64,3078375168,7689.12 +2013-01-18,7697.28,7732.87,7676.11,7732.87,2202157312,7704.49 +2013-01-21,7725.36,7738.75,7674.18,7724.92,1527703424,7706.465 +2013-01-22,7746.79,7759.47,7699.42,7759.1,1601299328,7729.445 +2013-01-23,7773.2,7773.2,7730.1,7744.18,1678007680,7751.65 +2013-01-24,7717.04,7724.38,7653.94,7695.99,1889660288,7689.16 +2013-01-25,7695.25,7704.31,7637.2,7672.58,1727346944,7670.755 +2013-01-28,7685.67,7717.35,7685.67,7714.67,1679667584,7701.51 +2013-01-29,7751.51,7802,7739.89,7802,1940010112,7770.945 +2013-01-30,7832.95,7847.21,7804.71,7832.98,2287460864,7825.96 +2013-01-31,7832.87,7850.02,7800.9,7850.02,2223247616,7825.46 +2013-02-01,7853.75,7866.22,7832.95,7855.97,1932266880,7849.585 +2013-02-04,7882.76,7929.97,7880.29,7923.16,2729820928,7905.13 +2013-02-05,7896.67,7896.67,7864.57,7886.94,2361463040,7880.62 +2013-02-06,7925.26,7941.65,7906.65,7906.65,2608027904,7924.15 +2013-02-18,8000.69,8005.73,7927.95,7943.53,2625888256,7966.84 +2013-02-19,7974.4,7974.4,7946.63,7960.88,2351174400,7960.515 +2013-02-20,8021.31,8029.1,7995.16,8029.1,3043051776,8012.13 +2013-02-21,8020.52,8020.52,7957.46,7957.46,2348321536,7988.99 +2013-02-22,7947.88,7970.24,7913.16,7947.72,2332054528,7941.7 +2013-02-23,7979.15,7997.94,7965.89,7986.89,1847484032,7981.915 +2013-02-25,7986.89,7991.56,7947.68,7947.68,2177179136,7969.62 +2013-02-26,7891.41,7927.49,7871.23,7880.9,1957500288,7899.36 +2013-02-27,7886.03,7912.85,7873.29,7897.98,1942232704,7893.07 +2013-03-01,7917.72,7964.63,7917.72,7964.63,2141066240,7941.175 +2013-03-04,7966.22,7966.22,7849.52,7867.34,2308748800,7907.87 +2013-03-05,7910.44,7939.85,7882.56,7932.71,2267257856,7911.205 +2013-03-06,7958.11,7982.39,7936.86,7950.3,2420205312,7959.625 +2013-03-07,7950.9,7984.29,7942.37,7960.51,2288533760,7963.33 +2013-03-08,7981,8029.14,7981,8015.14,2779703040,8005.07 +2013-03-11,8021.88,8089.21,8001.85,8038.72,2918701824,8045.53 +2013-03-12,8039,8063.23,7986.59,7994.71,2776001792,8024.91 +2013-03-13,8018.9,8047.56,7962.42,7995.51,2289220352,8004.99 +2013-03-14,8002.42,8002.71,7946.86,7951.76,2168054016,7974.785 +2013-03-15,7989.67,7999.92,7924.94,7927.49,2563033344,7962.43 +2013-03-18,7886.69,7888.16,7807.61,7811.34,2063486720,7847.885 +2013-03-19,7843.47,7863.77,7823.81,7838.47,1834408576,7843.79 +2013-03-20,7830.22,7843.52,7786.67,7798.03,1976568448,7815.095 +2013-03-21,7828.95,7843.16,7811.84,7811.84,1729888896,7827.5 +2013-03-22,7811.52,7832.59,7796.22,7796.22,1751609088,7814.405 +2013-03-25,7862.58,7877.05,7854.47,7856.12,1818102400,7865.76 +2013-03-26,7873.7,7876.68,7845.56,7856.36,1863753088,7861.12 +2013-03-27,7872.75,7894.26,7857.32,7894.12,1870113536,7875.79 +2013-03-28,7905.71,7905.71,7844.84,7866.88,1840575872,7875.275 +2013-03-29,7904.5,7929.8,7883.81,7918.61,1607336960,7906.805 +2013-04-01,7934.25,7937.73,7896.57,7899.24,1577278208,7917.15 +2013-04-02,7897.16,7924.46,7879.85,7913.18,1658242688,7902.155 +2013-04-03,7949.12,7954.15,7913.77,7942.35,1962060032,7933.96 +2013-04-08,7831.22,7843.1,7747.47,7752.79,2663708672,7795.285 +2013-04-09,7772.95,7781.13,7714.93,7728.54,1985854336,7748.03 +2013-04-10,7788.58,7772.95,7739.99,7752.8,1801946880,7756.47 +2013-04-11,7861.12,7857.98,7788.58,7857.98,1951035136,7823.28 +2013-04-12,7861.12,7864.86,7810.54,7821.63,1750652544,7837.7 +2013-04-15,7690.91,7835.12,7753.24,7763.53,1675930240,7794.18 +2013-04-16,7822.81,7801.05,7688.62,7801.05,1637250688,7744.835 +2013-04-17,7781.48,7822.81,7791.53,7809.07,1958923520,7807.17 +2013-04-18,7781.48,7826.13,7757.33,7791.35,1859260032,7791.73 +2013-04-19,7868.9,7933.72,7862.92,7930.8,2102414976,7898.32 +2013-04-22,7955.92,7996.55,7950.01,7970.38,2036314496,7973.28 +2013-04-23,7977.4,7968.79,7913.6,7942.77,1998365696,7941.195 +2013-04-24,8015.38,8025.45,7968.28,8023.71,2499090176,7996.865 +2013-04-25,8034.47,8026.46,7994.19,8021.75,2004339712,8010.325 +2013-04-26,8034.47,8081.37,8020.47,8022.06,2311200256,8050.92 +2013-04-29,8065.92,8046.22,8014.27,8029.74,1967585408,8030.245 +2013-04-30,8065.92,8115.59,8065.92,8093.66,2457707264,8090.755 +2013-05-02,8111.43,8139.49,8095.7,8128.51,2242998272,8117.595 +2013-05-03,8157.51,8175.33,8121.07,8135.03,2162180608,8148.2 +2013-05-06,8188.48,8197.52,8153.96,8169.05,2031213824,8175.74 +2013-05-07,8177.58,8181.8,8145.1,8163.06,1927593728,8163.45 +2013-05-08,8177.94,8284.09,8177.94,8267.09,2548421888,8231.015 +2013-05-09,8314.37,8322.69,8279.46,8285.89,2468083712,8301.075 +2013-05-10,8284.38,8297.33,8258.62,8280.26,2329198848,8277.975 +2013-05-13,8285.45,8296.54,8230.65,8248.32,2060461568,8263.595 +2013-05-14,8272.2,8295.41,8233.98,8251.82,2082670848,8264.695 +2013-05-15,8264.1,8320.32,8251.51,8318.59,2418025216,8285.915 +2013-05-16,8362.49,8414.88,8346.45,8390.05,3499879424,8380.665 +2013-05-17,8377.26,8402.34,8356.79,8368.19,2588706304,8379.565 +2013-05-20,8364.95,8385.68,8347.33,8377.05,2158523392,8366.505 +2013-05-21,8381.36,8420.68,8361.96,8383.05,2722516736,8391.32 +2013-05-22,8414.06,8439.15,8376.21,8398.84,3078641152,8407.68 +2013-05-23,8367.85,8373.09,8235.5,8237.83,3652027136,8304.295 +2013-05-24,8273.21,8277.56,8172.54,8209.78,2528318720,8225.05 +2013-05-27,8218.88,8280.1,8210.32,8280.1,2005783680,8245.21 +2013-05-28,8289.15,8303.71,8261.54,8263.05,2080796800,8282.625 +2013-05-29,8303.2,8344.21,8303.2,8337.9,2556619520,8323.705 +2013-05-30,8316.97,8316.97,8228.8,8243.29,2551715584,8272.885 +2013-05-31,8318.77,8334.44,8237.08,8254.8,3667910144,8285.76 +2013-06-03,8177.97,8225.79,8149.45,8201.02,2201231360,8187.62 +2013-06-04,8243.22,8250.17,8180.39,8191.22,2237930240,8215.28 +2013-06-05,8195.52,8216.31,8161.1,8181.91,2302080768,8188.705 +2013-06-06,8135.56,8162.25,8088.31,8096.14,2365211136,8125.28 +2013-06-07,8113.95,8146.78,8071.98,8095.2,2555243008,8109.38 +2013-06-10,8161.51,8190.87,8142.71,8160.55,1710156032,8166.79 +2013-06-11,8178.95,8178.95,8116.15,8116.15,1836809728,8147.55 +2013-06-13,8041.5,8057.33,7951.66,7951.66,2298280448,8004.495 +2013-06-14,7978.75,7989.19,7912.37,7937.74,2131776512,7950.78 +2013-06-17,7953.65,7999.43,7940.72,7992.89,1528220288,7970.075 +2013-06-18,7994.81,8024.95,7955.74,8011.02,1735526144,7990.345 +2013-06-19,8033.32,8056.19,8005.57,8007.39,1829348480,8030.88 +2013-06-20,7952.36,7962.76,7890.93,7898.91,2201823488,7926.845 +2013-06-21,7778.84,7815.79,7739.09,7793.31,3308342016,7777.44 +2013-06-24,7788.45,7815.1,7744.49,7758.03,2213507840,7779.795 +2013-06-25,7750.34,7792.27,7663.23,7663.23,2397011968,7727.75 +2013-06-26,7789.34,7821.14,7742.2,7784.8,2486434304,7781.67 +2013-06-27,7841.32,7884.13,7834.33,7883.9,2463655168,7859.23 +2013-06-28,7928.54,8062.21,7891.06,8062.21,2319445504,7976.635 +2013-07-01,8011.95,8063.47,7974.15,8036,2110852224,8018.81 +2013-07-02,8061.84,8064.12,8012.79,8015.86,2013576704,8038.455 +2013-07-03,7991.53,7995.3,7899.08,7911.42,2336326656,7947.19 +2013-07-04,7919.26,7927.08,7877.06,7893.72,1827970688,7902.07 +2013-07-05,7932.3,8018.93,7926.35,8001.82,1936240384,7972.64 +2013-07-08,7980.11,7992.16,7885,7886.34,1829130368,7938.58 +2013-07-09,7891.53,7975.64,7891.37,7971.18,1772780160,7933.505 +2013-07-10,7974.99,8057.92,7974.99,8011.69,2316655872,8016.455 +2013-07-11,8080.97,8179.54,8080.97,8179.54,2788129792,8130.255 +2013-07-12,8187.86,8220.49,8169.92,8220.49,2302491904,8195.205 +2013-07-15,8178.26,8254.68,8175.55,8254.68,2228308224,8215.115 +2013-07-16,8243.62,8260.11,8222.17,8260.11,2546041856,8241.14 +2013-07-17,8239.1,8260.25,8208.71,8258.95,2764049664,8234.48 +2013-07-18,8238.28,8265.7,8181.99,8194.88,2629837824,8223.845 +2013-07-19,8117.94,8139.81,8046.7,8062.03,2576694528,8093.255 +2013-07-22,8092.03,8137.37,8092.03,8105.45,1981184256,8114.7 +2013-07-23,8152.72,8220.89,8145.09,8214.65,2677603328,8182.99 +2013-07-24,8222.85,8233.1,8172.23,8196.19,2288108288,8202.665 +2013-07-25,8173.19,8203.49,8140.41,8163.58,2138985088,8171.95 +2013-07-26,8188.36,8222.82,8135.73,8149.4,1855323264,8179.275 +2013-07-29,8146.14,8163.89,8074.29,8084.5,1605472768,8119.09 +2013-07-30,8113.17,8176.74,8112.91,8163.55,1822243200,8144.825 +2013-07-31,8163.44,8170.57,8107.6,8107.94,2125261696,8139.085 +2013-08-01,8110.73,8113.4,8056.22,8056.22,2079175552,8084.81 +2013-08-02,8114.51,8162.91,8087.1,8099.88,2368250880,8125.005 +2013-08-05,8104.2,8143.44,8075.99,8138.63,1921574656,8109.715 +2013-08-06,8129.85,8129.85,8028.93,8038.91,2150049536,8079.39 +2013-08-07,7993.57,7993.57,7921.29,7921.29,2135363456,7957.43 +2013-08-08,7910.2,7932.35,7894.18,7907.67,2091253376,7913.265 +2013-08-09,7955,7955,7853.97,7856.14,2061965824,7904.485 +2013-08-12,7878.22,7908.68,7862.04,7903.38,1780090112,7885.36 +2013-08-13,7935.79,7986.27,7935.79,7986.27,2039818752,7961.03 +2013-08-14,7978.74,7981.56,7926.23,7951.33,2119040512,7953.895 +2013-08-15,7903.01,7916.02,7850.27,7887.26,2325843456,7883.145 +2013-08-16,7854.68,7949.43,7850.49,7925,2106327552,7899.96 +2013-08-19,7937.45,7944.74,7888.87,7900.21,1912450944,7916.805 +2013-08-20,7896.38,7924.52,7829.78,7832.65,2118285056,7877.15 +2013-08-22,7779.44,7825.56,7737.33,7814.38,2329807872,7781.445 +2013-08-23,7863.73,7895.13,7845.92,7873.31,1991461504,7870.525 +2013-08-26,7906.52,7913.74,7874.05,7894.97,1611106688,7893.895 +2013-08-27,7875.93,7895.23,7820.84,7820.84,1901833984,7858.035 +2013-08-28,7776.87,7834.11,7761.76,7824.54,1696651904,7797.935 +2013-08-29,7841.99,7931.05,7841.99,7917.66,1833348864,7886.52 +2013-08-30,7949.99,8021.89,7936.82,8021.89,2120172928,7979.355 +2013-09-02,8010.15,8052.71,7993.13,8038.86,1836487936,8022.92 +2013-09-03,8095.66,8102.66,8067.62,8088.37,2155390720,8085.14 +2013-09-04,8066.67,8094.12,8041.49,8083.44,2049913216,8067.805 +2013-09-05,8109.24,8169.1,8107.22,8169.1,2486833920,8138.16 +2013-09-06,8180.53,8182.56,8155.5,8164.2,2475847680,8169.03 +2013-09-09,8176.47,8192.11,8117.87,8192.11,2180308992,8154.99 +2013-09-10,8217.21,8238.91,8155.87,8208.77,2410950656,8197.39 +2013-09-11,8174.54,8208.99,8137.07,8208.99,2181367808,8173.03 +2013-09-12,8180.38,8226.61,8177.03,8225.36,2186834432,8201.82 +2013-09-13,8210.15,8228.67,8162.14,8168.2,1649594368,8195.405 +2013-09-16,8189.61,8255.34,8189.61,8255.34,1905619456,8222.475 +2013-09-17,8241.03,8249.78,8218.94,8249.78,1647795712,8234.36 +2013-09-18,8248.18,8263.05,8209.18,8209.18,1880608640,8236.115 +2013-09-23,8226.8,8293.03,8221.34,8292.83,2317415168,8257.185 +2013-09-24,8295.5,8310.94,8265.55,8299.12,2320986624,8288.245 +2013-09-25,8283.6,8285.28,8253.43,8283.9,2309376768,8269.355 +2013-09-26,8290.1,8290.1,8184.68,8184.68,2084059648,8237.39 +2013-09-27,8222.13,8244.86,8207.72,8230.68,2359376384,8226.29 +2013-09-30,8174.86,8204.4,8137.11,8173.87,2044686848,8170.755 +2013-10-01,8173.99,8222.38,8172.79,8187.02,2036118912,8197.585 +2013-10-02,8215.96,8228.81,8204.34,8216.52,2514635776,8216.575 +2013-10-03,8231.68,8376.79,8231.68,8359.02,3293785088,8304.235 +2013-10-04,8345.82,8376.06,8336.61,8364.55,2591932672,8356.335 +2013-10-07,8354.91,8361.5,8323.79,8333.66,2803230208,8342.645 +2013-10-08,8340.33,8375.65,8311.59,8375.65,2670899456,8343.62 +2013-10-09,8352.25,8378.37,8330.79,8344.73,2629018624,8354.58 +2013-10-11,8407.45,8433.53,8349.37,8349.37,2646856704,8391.45 +2013-10-14,8339.99,8343.65,8269.16,8273.96,2297753856,8306.405 +2013-10-15,8320.48,8368.02,8320.48,8367.88,2304137216,8344.25 +2013-10-16,8384.03,8384.03,8332.18,8332.18,2094908416,8358.105 +2013-10-17,8390.88,8415.16,8364.89,8374.68,2288790016,8390.025 +2013-10-18,8416.33,8441.19,8390.32,8441.19,2350045440,8415.755 +2013-10-21,8456.68,8459.3,8400.06,8419.32,2016793216,8429.68 +2013-10-22,8407.62,8425.31,8376.27,8418.27,1959318016,8400.79 +2013-10-23,8419.8,8438.95,8380.15,8393.62,1934247936,8409.55 +2013-10-24,8364.45,8413.72,8346.52,8413.72,1697183104,8380.12 +2013-10-25,8380.31,8390.25,8322.15,8346.62,1992368000,8356.2 +2013-10-28,8365.43,8414.81,8348.42,8407.83,1734551808,8381.615 +2013-10-29,8394.85,8432.9,8380.21,8420.98,1840389888,8406.555 +2013-10-30,8429.4,8465.06,8419.21,8465.06,2075540480,8442.135 +2013-10-31,8437.76,8469.58,8424.47,8450.06,2286338816,8447.025 +2013-11-01,8474.47,8476.63,8378.94,8388.18,2158342656,8427.785 +2013-11-04,8371.83,8371.83,8333.63,8354.14,2088818944,8352.73 +2013-11-05,8354.92,8372.8,8262.2,8262.2,2308677888,8317.5 +2013-11-06,8275.07,8297.57,8232.5,8281.97,2273713152,8265.035 +2013-11-07,8298.06,8298.06,8250.72,8283.71,2195262464,8274.39 +2013-11-08,8235.3,8266.72,8216.33,8229.59,1878227968,8241.525 +2013-11-11,8228.9,8242.41,8168.92,8182.56,1879231744,8205.665 +2013-11-12,8233.62,8233.62,8160.17,8195.26,2139424128,8196.895 +2013-11-13,8199.26,8199.26,8104.26,8104.26,1778324224,8151.76 +2013-11-14,8137.82,8161.7,8100.73,8134.91,2149041408,8131.215 +2013-11-15,8168.9,8210.1,8160.28,8177.12,1937623552,8185.19 +2013-11-18,8201.85,8226.61,8186.47,8191.46,1762605312,8206.54 +2013-11-19,8215,8260.82,8215,8260.21,2017944832,8237.91 +2013-11-20,8250.31,8262.91,8204.46,8204.46,1956020864,8233.685 +2013-11-21,8197.86,8203.45,8093.82,8099.45,1831614080,8148.635 +2013-11-22,8107.98,8142.72,8107.98,8116.78,1582360704,8125.35 +2013-11-25,8182.9,8217.62,8182.9,8187.51,1912136320,8200.26 +2013-11-26,8200.7,8281.38,8187.28,8248.02,2667997184,8234.33 +2013-11-27,8287.63,8312.32,8279.51,8295.88,2046415872,8295.915 +2013-11-28,8320.65,8377.81,8320.65,8362.43,2360277504,8349.23 +2013-11-29,8374.14,8414.79,8365.32,8406.83,2167642112,8390.055 +2013-12-02,8429.24,8437.13,8391.82,8414.61,1702834048,8414.475 +2013-12-03,8407.74,8418.23,8390.73,8392.55,1886576000,8404.48 +2013-12-04,8379.44,8435.23,8375.79,8418,2104291200,8405.51 +2013-12-05,8430.53,8437.6,8362.39,8375.54,1958854784,8399.995 +2013-12-06,8372.61,8410.19,8361.99,8367.72,1841469568,8386.09 +2013-12-09,8439.76,8477.87,8433.81,8444.62,2044050560,8455.84 +2013-12-10,8451.81,8459.49,8421.59,8443.39,1834761472,8440.54 +2013-12-11,8450.96,8501.77,8413.52,8433.77,2112412032,8457.645 +2013-12-12,8405.62,8406.93,8361.33,8361.33,1617232384,8384.13 +2013-12-13,8355.01,8391.82,8346.83,8376.94,1801683968,8369.325 +2013-12-16,8368.83,8374.21,8313.87,8313.87,1732908672,8344.04 +2013-12-17,8351.98,8384.26,8351.98,8352.93,1832700928,8368.12 +2013-12-18,8361.75,8375.52,8333.31,8349.04,1838645632,8354.415 +2013-12-19,8400.39,8426.08,8378.78,8407.4,2028574848,8402.43 +2013-12-20,8400.21,8439.37,8392.38,8408.53,1966769664,8415.875 +2013-12-23,8441.16,8477.47,8441.16,8456.46,2092459904,8459.315 +2013-12-24,8473.02,8478.09,8450.49,8450.49,1690260096,8464.29 +2013-12-25,8461.49,8484.05,8457.87,8467.76,1710871168,8470.96 +2013-12-26,8467.73,8492.71,8465.85,8485.89,1627989504,8479.28 +2013-12-27,8490.73,8543.5,8488.44,8535.04,1996277376,8515.97 +2013-12-30,8552.13,8623.43,8552.13,8623.43,2366532096,8587.78 +2013-12-31,8636.5,8647.24,8593.75,8611.51,2319452672,8620.495 +2014-01-02,8618.6,8632.81,8587.54,8612.54,2555458816,8610.175 +2014-01-03,8584.74,8584.74,8537.86,8546.54,2574856704,8561.3 +2014-01-06,8553,8568.24,8488.64,8500.01,2667874816,8528.44 +2014-01-07,8515.36,8547.19,8512.3,8512.3,2620676608,8529.745 +2014-01-08,8548.61,8587.08,8548.61,8556.01,3248430080,8567.845 +2014-01-09,8555.8,8569.11,8506.02,8514.68,3849522432,8537.565 +2014-01-10,8559.18,8559.18,8521.5,8529.35,2754824448,8540.34 +2014-01-13,8587.49,8607.23,8558.96,8566.2,2685155072,8583.095 +2014-01-14,8545.46,8568.31,8523.46,8548.14,2310669312,8545.885 +2014-01-15,8567.81,8619.56,8567.81,8602.55,2950810368,8593.685 +2014-01-16,8653.54,8668.95,8610.24,8612.11,2857548032,8639.595 +2014-01-17,8628.49,8628.86,8580.49,8596,2471094272,8604.675 +2014-01-20,8595.59,8636.21,8584.5,8621.56,2309342208,8610.355 +2014-01-21,8639.71,8650.14,8599.9,8599.9,2499688448,8625.02 +2014-01-22,8598.98,8633.57,8596.99,8625.3,2180274432,8615.28 +2014-01-23,8644.56,8647.87,8595.1,8595.1,2082606592,8621.485 +2014-01-24,8581.49,8608.64,8577.14,8598.31,1963419264,8592.89 +2014-01-27,8519.48,8519.48,8442.19,8462.57,2638621952,8480.835 +2014-02-05,8290.17,8313.83,8230.46,8264.48,3206336512,8272.145 +2014-02-06,8286.16,8333.56,8284.77,8311.01,2575042048,8309.165 +2014-02-07,8383.99,8409.03,8356.93,8387.35,2463560448,8382.98 +2014-02-10,8416.42,8447.02,8391.95,8391.95,2084971264,8419.485 +2014-02-11,8413.86,8439.33,8401.54,8430.56,1991783808,8420.435 +2014-02-12,8471.51,8510.87,8471.51,8510.87,2438168576,8491.19 +2014-02-13,8506.22,8511.02,8467.7,8467.7,2143912704,8489.36 +2014-02-14,8524.54,8566.99,8508.24,8513.68,2384009728,8537.615 +2014-02-17,8537.83,8558.5,8512.6,8519.55,1916029056,8535.55 +2014-02-18,8530.81,8556.23,8506.06,8556.23,1935450368,8531.145 +2014-02-19,8565.06,8577.01,8543.15,8577.01,2245084416,8560.08 +2014-02-20,8555.27,8567.5,8513.08,8524.62,2436322816,8540.29 +2014-02-21,8571.29,8612.08,8571.29,8601.86,2629621504,8591.685 +2014-02-24,8608.64,8612.21,8541.65,8560.61,2496480512,8576.93 +2014-02-25,8585.1,8598.73,8564.51,8575.62,2439284224,8581.62 +2014-02-26,8565.65,8626.68,8563.87,8600.86,2634173440,8595.275 +2014-02-27,8632.54,8647.9,8615.41,8639.58,2569258240,8631.655 +2014-03-03,8628.05,8628.05,8545.24,8601.98,2601788416,8586.645 +2014-03-04,8579.95,8595.59,8554.54,8554.54,2403454464,8575.065 +2014-03-05,8630.84,8652.22,8630.84,8632.93,2523706624,8641.53 +2014-03-06,8664.55,8719.17,8663.1,8713.79,2791471104,8691.135 +2014-03-07,8755.85,8787.62,8698.6,8713.96,3159513088,8743.11 +2014-03-10,8706.01,8712.88,8651.54,8665.24,2144245760,8682.21 +2014-03-11,8700.74,8716.31,8684.63,8702.33,2248773376,8700.47 +2014-03-12,8671.67,8684.73,8651.99,8684.73,2270259456,8668.36 +2014-03-13,8746.37,8768.66,8732.15,8747.79,2730480640,8750.405 +2014-03-14,8699.02,8709.56,8677.81,8687.63,2276079616,8693.685 +2014-03-17,8700.85,8708.4,8662.49,8700.1,2265803776,8685.445 +2014-03-18,8750.6,8759.55,8713.51,8731.94,2521866240,8736.53 +2014-03-19,8749.8,8749.8,8682.75,8689.46,2400503296,8716.275 +2014-03-20,8633.59,8633.59,8580.4,8597.33,2412791808,8606.995 +2014-03-21,8634.29,8637.83,8562.57,8577.17,2501989888,8600.2 +2014-03-24,8542.49,8605.38,8508.01,8605.38,1999572096,8556.695 +2014-03-25,8591.08,8689.3,8591.08,8689.3,2061888768,8640.19 +2014-03-26,8736.7,8746.71,8717.79,8737.27,2328594944,8732.25 +2014-03-27,8735.2,8780.42,8723.82,8779.57,2429075200,8752.12 +2014-03-28,8779.91,8812.41,8751.07,8774.64,2335406592,8781.74 +2014-03-31,8802.62,8849.28,8769.97,8849.28,2082814592,8809.625 +2014-04-01,8847.34,8873.15,8826.16,8873.15,2317309184,8849.655 +2014-04-02,8906.52,8922.79,8883.14,8905.45,2485622528,8902.965 +2014-04-03,8902.94,8913.74,8871.16,8888.54,2625023744,8892.45 +2014-04-07,8838.6,8876.44,8828.59,8876.44,2377006592,8852.515 +2014-04-08,8878.88,8899.12,8860.7,8888.25,2123272320,8879.91 +2014-04-09,8915.39,8936.57,8912.82,8930.57,2377644288,8924.695 +2014-04-10,8972.47,8978.52,8898.3,8948.1,2812040192,8938.41 +2014-04-11,8900.13,8909.97,8848.24,8908.05,2310541568,8879.105 +2014-04-14,8897.23,8899.51,8852.66,8857.42,1798993792,8876.085 +2014-04-15,8898.65,8918.94,8889.44,8916.71,2101872384,8904.19 +2014-04-16,8921.07,8968.56,8894.29,8923.82,2188563200,8931.425 +2014-04-17,8942.23,8962.66,8921.56,8944.16,2308990976,8942.11 +2014-04-18,8994.77,9002.7,8945.56,8966.66,1878707840,8974.13 +2014-04-21,8959.43,8965.58,8938.47,8951.19,1848492672,8952.025 +2014-04-22,8956.67,8989.06,8955.19,8974.71,2222797824,8972.125 +2014-04-23,9009.59,9022.28,8947.86,8956.92,2653396480,8985.07 +2014-04-24,8968.82,8971.94,8926.55,8945.45,2419790848,8949.245 +2014-04-25,8945.81,8951.06,8749.51,8774.12,3401709824,8850.285 +2014-04-28,8680.14,8825.93,8671.65,8809.71,2370654720,8748.79 +2014-04-29,8847.3,8884.48,8833.37,8872.11,2100708992,8858.925 +2014-04-30,8885.7,8890.09,8791.44,8791.44,2494768128,8840.765 +2014-05-02,8851.76,8875.9,8839.92,8867.32,2143623040,8857.91 +2014-05-05,8898.5,8911.08,8844.45,8870.43,1985119104,8877.765 +2014-05-06,8890.82,8927.39,8853.72,8912.39,2322477824,8890.555 +2014-05-07,8903.72,8911.03,8856.98,8893.22,2390574080,8884.005 +2014-05-08,8925.21,8941.46,8891.74,8930.9,2491779072,8916.6 +2014-05-09,8943.14,8945.63,8878.32,8889.69,2456552704,8911.975 +2014-05-12,8896.7,8898.31,8803.43,8808.61,2099340800,8850.87 +2014-05-13,8865.61,8886.66,8809.06,8817.94,2187142400,8847.86 +2014-05-14,8845.42,8875.16,8812.19,8875.16,2122718208,8843.675 +2014-05-15,8852.92,8880.65,8839.44,8880.65,1728674944,8860.045 +2014-05-16,8857.12,8896.72,8816.92,8888.45,1818352000,8856.82 +2014-05-19,8901.54,8912.35,8877.46,8899.9,1890461312,8894.905 +2014-05-20,8919.14,8930.79,8887.79,8887.79,1767013376,8909.29 +2014-05-21,8894.16,8905.04,8848.98,8862.42,1678650624,8877.01 +2014-05-22,8899.82,8969.63,8899.82,8969.63,2060708736,8934.725 +2014-05-23,8960.79,9008.22,8960.79,9008.22,2263023872,8984.505 +2014-05-26,9040.49,9053.75,9026.77,9036.12,2270637824,9040.26 +2014-05-27,9045.08,9059.19,9035.69,9055.29,2078435584,9047.44 +2014-05-28,9072.04,9125.14,9069.89,9121.71,2549203456,9097.515 +2014-05-29,9123.46,9131.66,9093.57,9109,2387928320,9112.615 +2014-05-30,9130.66,9139.57,9075.91,9075.91,3520328704,9107.74 +2014-06-03,9105.43,9128.34,9070.45,9123.46,2396958976,9099.395 +2014-06-04,9130.36,9140.55,9114.18,9119.96,2628250112,9127.365 +2014-06-05,9127.56,9140.72,9094.13,9140.72,2810230272,9117.425 +2014-06-06,9167.83,9174.77,9122.56,9134.46,2883637248,9148.665 +2014-06-09,9159.88,9166.58,9138.93,9162.74,2600787456,9152.755 +2014-06-10,9181.9,9222.37,9171.75,9222.37,2543936000,9197.06 +2014-06-11,9218.5,9229.8,9204.76,9229.8,2480594688,9217.28 +2014-06-12,9209.99,9220.89,9186.79,9204.65,2655515392,9203.84 +2014-06-13,9188.82,9207.74,9171.51,9196.39,2381278720,9189.625 +2014-06-16,9196.23,9214.19,9179.56,9202.93,2495152384,9196.875 +2014-06-17,9223.02,9249.87,9200.86,9240.6,2539212032,9225.365 +2014-06-18,9257.65,9316.64,9204.35,9279.93,3066222848,9260.495 +2014-06-19,9288.69,9324.4,9283.38,9316.81,2303302912,9303.89 +2014-06-20,9330.35,9339.83,9273.79,9273.79,2272130048,9306.81 +2014-06-23,9293.06,9302.65,9225.73,9228.35,2760979968,9264.19 +2014-06-24,9232.35,9276.24,9232.35,9246.2,1959900544,9254.295 +2014-06-25,9250.13,9255.87,9229.8,9242.16,2018900096,9242.835 +2014-06-26,9281.37,9320.94,9271.35,9320.94,2798425856,9296.145 +2014-06-27,9316.89,9330.95,9303.57,9306.83,2286624768,9317.26 +2014-06-30,9332.44,9393.07,9327.89,9393.07,2615932928,9360.48 +2014-07-01,9388.47,9463.06,9374.28,9441.92,3030022912,9418.67 +2014-07-02,9482,9547.05,9421.87,9484.96,4165909760,9484.46 +2014-07-03,9468.78,9538.65,9449.78,9526.23,2959713024,9494.215 +2014-07-04,9525.93,9550.11,9482.94,9510.05,3000716032,9516.525 +2014-07-07,9497.27,9520.2,9454.67,9520.2,3007621120,9487.435 +2014-07-08,9515.18,9540.57,9499.17,9530.98,2928181248,9519.87 +2014-07-09,9510,9522.99,9478.76,9489.98,2732283136,9500.875 +2014-07-10,9512.89,9568.75,9512.89,9565.12,3549101312,9540.82 +2014-07-11,9561.71,9591.27,9478.07,9495.84,3414638336,9534.67 +2014-07-14,9501.91,9545.99,9488.12,9520.3,2855129600,9517.055 +2014-07-15,9569.97,9593.68,9547.94,9569.17,3023944960,9570.81 +2014-07-16,9570.33,9574.13,9471.65,9484.73,3108115200,9522.89 +2014-07-17,9420.11,9461.86,9373.87,9408.24,2982440448,9417.865 +2014-07-18,9335.38,9421.34,9335.38,9400.97,2358886400,9378.36 +2014-07-21,9450.99,9480.14,9426.3,9440.97,2288453376,9453.22 +2014-07-22,9453.23,9499.36,9420.21,9499.36,2352702208,9459.785 +2014-07-24,9528.81,9538.07,9483.52,9527.54,2757085184,9510.795 +2014-07-25,9519.99,9528.7,9412.48,9439.29,2579273728,9470.59 +2014-07-28,9415.9,9460.43,9385.56,9420.18,2579449344,9422.995 +2014-07-29,9462.58,9483.75,9357.32,9391.88,3564426496,9420.535 +2014-07-30,9408.54,9456.03,9398.82,9447.02,2572840960,9427.425 +2014-07-31,9438.97,9438.97,9313.87,9315.85,2551768320,9376.42 +2014-08-01,9223.75,9274.64,9201.83,9266.51,2516832512,9238.235 +2014-08-04,9289.49,9330.19,9258.18,9330.19,2343513600,9294.185 +2014-08-05,9314.75,9314.75,9141.44,9141.44,2668222208,9228.095 +2014-08-06,9148.51,9163.81,9070.09,9143.97,2717178624,9116.95 +2014-08-07,9162.65,9172.88,9108.85,9131.44,2019590272,9140.865 +2014-08-08,9120.2,9120.2,9014.89,9085.96,2228396032,9067.545 +2014-08-11,9109.83,9184.96,9107.21,9172.91,1984866560,9146.085 +2014-08-12,9188.85,9198.1,9146.98,9163.12,1957034368,9172.54 +2014-08-13,9155.02,9231.66,9147.14,9231.31,2104250496,9189.4 +2014-08-14,9279.46,9282.01,9218.55,9230.61,2265384448,9250.28 +2014-08-15,9243.67,9243.67,9172.91,9206.81,2072614400,9208.29 +2014-08-18,9219.09,9219.18,9128.66,9141.31,2103104640,9173.92 +2014-08-19,9188.63,9255.09,9188.63,9243.78,2163350784,9221.86 +2014-08-20,9278.15,9294.49,9249.31,9288.05,2210950144,9271.9 +2014-08-21,9288.49,9289.02,9217.97,9253.38,2151708160,9253.495 +2014-08-22,9273.07,9380.6,9271.87,9380.1,2583148800,9326.235 +2014-08-25,9393.24,9409.35,9369.24,9390.62,1967533696,9389.295 +2014-08-26,9390.84,9418.77,9386.49,9393.96,2071823872,9402.63 +2014-08-27,9427.26,9491.75,9427.26,9485.59,2974765824,9459.505 +2014-08-28,9499.22,9502.42,9453.49,9478.37,2765938432,9477.955 +2014-08-29,9459.81,9470.15,9425.35,9436.27,2313889024,9447.75 +2014-09-01,9483.2,9532.66,9472.96,9513.06,2105423232,9502.81 +2014-09-02,9499.57,9503.49,9388.13,9399.72,2119523712,9445.81 +2014-09-03,9434.88,9455.78,9396.79,9450.35,1964609536,9426.285 +2014-09-04,9439.76,9439.76,9389.29,9428.89,1741719040,9414.525 +2014-09-05,9446.45,9451.39,9365.7,9407.94,1711663360,9408.545 +2014-09-09,9458.48,9465.93,9426.99,9434.77,1886799872,9446.46 +2014-09-10,9401.28,9401.28,9309.05,9357.61,1862763776,9355.165 +2014-09-11,9376.38,9381.05,9322.95,9322.95,1735298432,9352 +2014-09-12,9324.74,9333.28,9223.18,9223.18,1818737536,9278.23 +2014-09-15,9206.41,9242.23,9175.61,9217.46,1495878912,9208.92 +2014-09-16,9219.42,9219.42,9133.4,9133.4,1734938240,9176.41 +2014-09-17,9171.4,9252.38,9159.85,9195.17,1898656896,9206.115 +2014-09-18,9213.59,9237.88,9201.91,9237.03,1591640960,9219.895 +2014-09-19,9275.79,9289.22,9235.44,9240.45,1866653952,9262.33 +2014-09-22,9209.39,9209.39,9106.27,9134.65,1840333696,9157.83 +2014-09-23,9130.54,9147.21,9084.9,9084.9,1686507776,9116.055 +2014-09-24,9076.64,9123.11,9076.64,9098.49,1868307968,9099.875 +2014-09-25,9133.65,9149.41,8982.51,9011.59,2105362176,9065.96 +2014-09-26,8948.72,9001.98,8913.51,8989.82,1747282688,8957.745 +2014-09-29,9011.28,9011.28,8948.09,8960.76,1739921920,8979.685 +2014-09-30,8959.16,8998.83,8860.17,8966.92,2333284096,8929.5 +2014-10-01,8954.06,9014.26,8918.96,8990.26,1684965632,8966.61 +2014-10-02,8945.45,9010.27,8913.01,8975.19,1860252544,8961.64 +2014-10-03,9011.95,9113.8,8998.27,9106.28,1900984960,9056.035 +2014-10-06,9122.54,9122.54,9065.34,9095.14,1682285568,9093.94 +2014-10-07,9074.8,9074.8,8993.45,9040.81,1609374976,9034.125 +2014-10-08,8982.94,9038.61,8955.18,8955.18,1707395968,8996.895 +2014-10-09,9022.94,9054.67,8946.16,8966.44,1826870528,9000.415 +2014-10-13,8745.62,8795.77,8711.39,8711.39,2381973504,8753.58 +2014-10-14,8687.84,8768.39,8684.19,8768.39,1747711232,8726.29 +2014-10-15,8772.93,8776.91,8635.41,8655.51,2402153472,8706.16 +2014-10-16,8595.26,8676.46,8501.29,8633.69,2533592576,8588.875 +2014-10-17,8691.09,8699.77,8512.88,8512.88,2696386048,8606.325 +2014-10-20,8626.47,8679.85,8611.17,8663.14,1766036736,8645.51 +2014-10-21,8667.33,8675.68,8636.67,8654.64,1398662400,8656.175 +2014-10-22,8757.55,8775.35,8729.77,8748.83,1944151680,8752.56 +2014-10-23,8731.1,8751.67,8714.88,8731.07,1459215360,8733.275 +2014-10-24,8741.94,8750.42,8629.24,8646.01,1558444928,8689.83 +2014-10-27,8674.94,8689.67,8607.23,8627.78,1527636096,8648.45 +2014-10-28,8702.87,8788.28,8702.87,8773.55,1900589696,8745.575 +2014-10-29,8825.85,8903.68,8825.85,8903.68,2212450048,8864.765 +2014-10-30,8892.99,8892.99,8842.8,8888.07,1994351488,8867.895 +2014-10-31,8908.39,8974.76,8885.21,8974.76,2059808256,8929.985 +2014-11-03,9011.88,9029.71,8965.5,9004.86,2083603456,8997.605 +2014-11-04,9031.01,9046.22,8980.96,8989.18,1724070016,9013.59 +2014-11-05,9007.07,9013.06,8941.18,8962.6,1657029504,8977.12 +2014-11-06,8973.19,8979.97,8887.36,8891.02,1654791680,8933.665 +2014-11-07,8883.93,8925.62,8867.78,8912.62,1513042944,8896.7 +2014-11-10,8949.83,9062.89,8949.83,9049.98,1864969216,9006.36 +2014-11-11,9067.29,9069.44,9021.54,9034.14,1808335232,9045.49 +2014-11-12,9019.26,9020.53,8894.11,8918.95,1699726208,8957.32 +2014-11-13,8951.94,8980.67,8927.09,8980.67,1355871872,8953.88 +2014-11-14,8990.23,8996.38,8950.23,8982.88,1695081088,8973.305 +2014-11-17,9008.84,9024,8878.38,8884.39,1648886528,8951.19 +2014-11-18,8916.24,8944.26,8828.15,8859.07,1888849536,8886.205 +2014-11-19,8900.57,8988.64,8879.29,8963.24,1970273664,8933.965 +2014-11-20,8987.74,9078.87,8987.74,9078.87,2006210048,9033.305 +2014-11-21,9104.51,9111.18,9071.86,9091.53,1729654016,9091.52 +2014-11-24,9156.52,9165.71,9104.54,9122.33,1698867200,9135.125 +2014-11-25,9126.33,9153.55,9098.32,9116.24,1889000704,9125.935 +2014-11-26,9126.53,9146.04,9112.19,9122.39,1593795968,9129.115 +2014-11-27,9162.49,9217.73,9162.49,9165.31,1686070656,9190.11 +2014-11-28,9171.71,9201.8,9158.28,9187.15,1684373120,9180.04 +2014-12-01,9020.57,9164.54,8998.55,9117.71,2051275776,9081.545 +2014-12-02,9101.53,9104.84,9009.69,9034.79,2181061888,9057.265 +2014-12-03,9080.16,9188.32,9045.2,9175.26,2727457792,9116.76 +2014-12-04,9222.74,9251.85,9195.15,9225.11,2448573184,9223.5 +2014-12-05,9221.23,9240.51,9192.29,9206.57,2099103616,9216.4 +2014-12-08,9232.41,9241.63,9174.51,9187.29,2017044864,9208.07 +2014-12-09,9160.13,9177.14,9127.12,9128.9,1849697152,9152.13 +2014-12-10,9113.23,9140.49,9015.52,9032.16,2168083968,9078.005 +2014-12-11,9001.26,9046.4,8971.53,9013.07,1700441728,9008.965 +2014-12-12,9040.84,9084.27,9022.56,9027.33,1638661760,9053.415 +2014-12-15,8979.02,8997.08,8943.04,8985.63,1691214336,8970.06 +2014-12-16,8971.67,9031.07,8950.91,8950.91,1846624000,8990.99 +2014-12-17,8958.1,8972.12,8826.03,8828.36,2373560320,8899.075 +2014-12-18,8909.47,8946.42,8876.88,8878.63,2015041536,8911.65 +2014-12-19,8992.25,9035.77,8953.17,8999.52,2516574464,8994.47 +2014-12-22,9041.17,9099.85,9024.01,9095,1978182912,9061.93 +2014-12-23,9129.04,9138.15,9093.43,9097.71,1896512000,9115.79 +2014-12-24,9103.49,9186.18,9103.49,9186.18,2638736640,9144.835 +2014-12-25,9191.53,9198.04,9153.77,9158.7,1850957824,9175.905 +2014-12-26,9167.89,9214.07,9158.39,9214.07,1672702336,9186.23 +2014-12-29,9227.73,9313.33,9226.31,9286.28,2163397888,9269.82 +2014-12-30,9305.49,9338.06,9262.7,9268.43,1917581568,9300.38 +2014-12-31,9256.61,9307.26,9252.31,9307.26,1611093248,9279.785 +2015-01-05,9274.29,9274.4,9182.02,9274.11,2331101696,9228.21 +2015-01-06,9177.57,9177.57,9043.44,9048.34,2752777472,9110.505 +2015-01-07,9058.26,9108.66,9050.54,9080.09,2400694784,9079.6 +2015-01-08,9166,9246.62,9157.75,9238.03,2684340992,9202.185 +2015-01-09,9268.9,9284.57,9215.58,9215.58,2453272320,9250.075 +2015-01-12,9193.77,9229.65,9178.3,9178.3,2219932416,9203.975 +2015-01-13,9162.06,9253.82,9162.06,9231.8,2343716352,9207.94 +2015-01-14,9239.31,9242.2,9161.71,9180.23,2302217984,9201.955 +2015-01-15,9208.11,9219.43,9149.1,9165.09,2229413632,9184.265 +2015-01-16,9254.99,9256.86,9109.46,9138.29,2632332032,9183.16 +2015-01-19,9208.56,9247.09,9151.82,9174.06,1902983040,9199.455 +2015-01-20,9189.07,9259.31,9177.48,9251.69,1830679552,9218.395 +2015-01-21,9300.29,9319.71,9275.68,9319.71,2216529664,9297.695 +2015-01-22,9341.22,9386.56,9341.22,9369.51,2407204096,9363.89 +2015-01-23,9443.53,9471.8,9441.26,9470.94,2668068864,9456.53 +2015-01-26,9467.63,9478.53,9436.47,9477.67,1928067712,9457.5 +2015-01-27,9515.92,9523.73,9471.19,9521.59,1894201856,9497.46 +2015-01-28,9481.77,9515.29,9471.31,9510.92,1821083520,9493.3 +2015-01-29,9469.9,9482.13,9403.75,9426.9,1875582976,9442.94 +2015-01-30,9461.57,9466.65,9361.91,9361.91,2113008384,9414.28 +2015-02-02,9374.21,9410.43,9352.19,9386.99,1725038464,9381.31 +2015-02-03,9408.09,9460.17,9402.55,9448.73,1758881408,9431.36 +2015-02-04,9497.03,9533.88,9497.03,9513.92,2193793024,9515.455 +2015-02-05,9508.73,9517.42,9472.42,9512.05,1553709824,9494.92 +2015-02-06,9520.12,9520.12,9448.65,9456.18,1559213056,9484.385 +2015-02-09,9458.45,9462.77,9413.18,9421.5,1448129664,9437.975 +2015-02-10,9405.66,9435.07,9390.13,9393.7,1645337216,9412.6 +2015-02-11,9437.51,9488.72,9437.51,9462.22,1928633728,9463.115 +2015-02-12,9500.35,9500.35,9447.19,9496.31,1587998464,9473.77 +2015-02-13,9502.55,9542.09,9502.55,9529.51,1630519552,9522.32 +2015-02-23,9598.74,9637,9598.74,9627.37,1869233020,9617.87 +2015-02-24,9667.27,9696.71,9653.77,9667.38,2375859200,9675.24 +2015-02-25,9667.27,9699.54,9653.77,9699.54,2232252416,9676.655 +2015-02-26,9688.07,9688.07,9610.59,9622.1,2194218752,9649.33 +2015-03-02,9634.62,9642.95,9571.64,9584.2,2230758400,9607.295 +2015-03-03,9634.62,9642.95,9571.64,9605.77,1902259584,9607.295 +2015-03-04,9629.8,9631.04,9564.44,9608.71,1927425920,9597.74 +2015-03-05,9589.13,9627.05,9574.55,9623.15,1939357440,9600.8 +2015-03-06,9589.13,9645.77,9574.55,9645.77,2146526208,9610.16 +2015-03-09,9602.36,9602.36,9549.76,9562.98,1830824960,9576.06 +2015-03-10,9479.49,9536.47,9472.54,9531.36,2035721216,9504.505 +2015-03-11,9479.49,9561.81,9472.54,9523.18,2258256896,9517.175 +2015-03-12,9612.14,9633.51,9606.99,9615.54,2386451456,9620.25 +2015-03-13,9612.14,9633.51,9579.35,9579.35,2014841216,9606.43 +2015-03-16,9588.55,9590.76,9512.91,9512.91,1807968896,9551.835 +2015-03-17,9573.21,9629.8,9539.44,9539.44,2045293696,9584.62 +2015-03-18,9565.05,9653.43,9561.5,9653.43,2274712576,9607.465 +2015-03-19,9682.69,9745.59,9682.69,9736.73,2424606976,9714.14 +2015-03-20,9718.86,9749.69,9708.3,9749.69,2601828864,9728.995 +2015-03-23,9754.23,9768.71,9705.57,9722.42,2236498432,9737.14 +2015-03-24,9754.23,9768.71,9701.33,9731.66,1992582272,9735.02 +2015-03-25,9554.98,9612.21,9540.03,9612.21,1996446720,9576.12 +2015-03-26,9554.98,9619.12,9540.03,9619.12,2272193024,9579.575 +2015-03-27,9590.16,9608.44,9503.72,9503.72,2276084736,9556.08 +2015-03-30,9582.58,9594.75,9560.53,9569.17,1828741248,9577.64 +2015-03-31,9555.18,9555.18,9510.43,9524.57,2219318016,9532.805 +2015-04-01,9546.61,9612.4,9543.29,9607.11,1819953920,9577.845 +2015-04-02,9546.61,9628.95,9543.29,9600.32,1894828032,9586.12 +2015-04-07,9646.84,9654.67,9600.34,9607.58,2033259904,9627.505 +2015-04-08,9600.83,9622.32,9597.34,9622.32,2004740992,9609.83 +2015-04-09,9600.83,9663.05,9559.71,9568.04,2175301888,9611.38 +2015-04-10,9637.68,9648.34,9582.84,9617.7,2029329408,9615.59 +2015-04-13,9625.65,9666.52,9624.57,9666.52,1903414528,9645.545 +2015-04-14,9624.94,9654.15,9619.17,9634.04,2091981312,9636.66 +2015-04-15,9624.94,9654.15,9508.14,9540.06,2466987264,9581.145 +2015-04-16,9593.95,9656.87,9580.66,9656.87,2251936256,9618.765 +2015-04-17,9603.85,9615.52,9570.93,9570.93,2066303744,9593.225 +2015-04-20,9561.48,9598.86,9559.19,9576.21,1996344064,9579.025 +2015-04-21,9564.76,9587.97,9557.53,9560.13,2130266880,9572.75 +2015-04-22,9549.61,9630.79,9557.53,9613,2162282240,9594.16 +2015-04-23,9853.09,9961.31,9853.09,9916.34,3660198912,9907.2 +2015-04-24,9853.09,9961.31,9852.59,9913.28,3834425344,9906.95 +2015-04-27,9949.61,10002.58,9937.04,9973.12,3458053376,9969.81 +2015-04-28,9927.19,9978.87,9917.11,9955.88,2821406720,9947.99 +2015-04-29,9849.03,9894.9,9849.03,9876.93,2895323648,9871.965 +2015-04-30,9849.03,9894.9,9820.05,9820.05,2662376192,9857.475 +2015-05-04,9841.71,9855.64,9793.88,9813.64,2314054400,9824.76 +2015-05-05,9770.62,9770.62,9735.94,9756.71,2157883904,9753.28 +2015-05-06,9776.11,9782.91,9740.36,9744.15,2393252864,9761.635 +2015-05-07,9735.18,9760.51,9720.63,9720.63,2332853248,9740.57 +2015-05-08,9735.18,9760.51,9692,9692,2026242048,9726.255 +2015-05-11,9649.83,9702.67,9639.48,9680.64,2392869376,9671.075 +2015-05-12,9702.64,9734.62,9687.66,9732.84,2167561216,9711.14 +2015-05-13,9734.55,9734.55,9666.27,9670.62,2155454464,9700.41 +2015-05-14,9734.55,9734.55,9600.24,9610.83,2216006656,9667.395 +2015-05-15,9633.23,9644.83,9552.86,9579.48,2007659136,9598.845 +2015-05-18,9640.08,9693.47,9626.96,9689.69,2187234304,9660.215 +2015-05-19,9731.38,9736.09,9682.2,9705.53,2476114944,9709.145 +2015-05-20,9620.17,9620.17,9536.16,9580.35,2210541824,9578.165 +2015-05-21,9617.11,9647.95,9614.26,9635.29,2197672192,9631.105 +2015-05-22,9617.11,9674.77,9614.26,9638.8,2201166592,9644.515 +2015-05-25,9705.47,9724.36,9687.78,9688.37,1577069696,9706.07 +2015-05-26,9658.75,9689.5,9648.71,9681.19,1747261056,9669.105 +2015-05-27,9658.75,9710.29,9648.71,9693.54,2404805120,9679.5 +2015-05-28,9755.2,9766.21,9704.93,9712.84,2448088832,9735.57 +2015-05-29,9742.5,9747.27,9693,9701.07,3215372544,9720.135 +2015-06-01,9611.77,9644.12,9584.56,9632.85,2002659584,9614.34 +2015-06-02,9611.77,9657.02,9584.56,9614.26,2166201088,9620.79 +2015-06-03,9617.75,9645.48,9550.44,9556.52,2312877312,9597.96 +2015-06-04,9539.57,9558.77,9325.01,9348.63,2982553088,9441.89 +2015-06-05,9328.02,9371.41,9272.94,9340.13,2511770880,9322.175 +2015-06-08,9319.17,9419.22,9258.98,9368.43,2206986496,9339.1 +2015-06-09,9274.17,9295.2,9258.13,9265.45,2821561856,9276.665 +2015-06-10,9274.17,9334.5,9258.13,9298.5,2206352128,9296.315 +2015-06-11,9296.13,9321.19,9263.41,9313.5,2095483520,9292.3 +2015-06-12,9296.13,9339.33,9263.41,9301.93,1741369600,9301.37 +2015-06-15,9301.72,9324.94,9252.34,9259.48,1611657728,9288.64 +2015-06-16,9228.54,9228.54,9186.05,9213.78,1783782016,9207.295 +2015-06-17,9198.86,9238.69,9196.16,9237.22,2074976000,9217.425 +2015-06-18,9198.86,9243.84,9187.87,9218.37,1989736064,9215.855 +2015-06-22,9397.87,9416.58,9389.28,9407.22,2020539776,9402.93 +2015-06-23,9397.87,9438.39,9380.34,9391.14,1956447872,9409.365 +2015-06-24,9395.01,9409.44,9364.38,9397.31,1758809728,9386.91 +2015-06-25,9423.95,9500.57,9423.95,9476.34,2125662976,9462.26 +2015-06-26,9489.91,9489.91,9442.94,9462.57,1614665984,9466.425 +2015-06-29,9336.17,9336.17,9227.11,9236.1,1883113600,9281.64 +2015-06-30,9219.69,9323.02,9204.45,9323.02,1947514880,9263.735 +2015-07-01,9309.83,9404.76,9298.36,9375.23,1628009216,9351.56 +2015-07-02,9387.43,9400.68,9350.05,9379.24,1783589248,9375.365 +2015-07-03,9361.93,9368.85,9265.14,9358.23,1627490560,9316.995 +2015-07-06,9296.56,9347.54,9255.96,9255.96,1633000192,9301.75 +2015-07-07,9280.62,9332.97,9244.46,9250.16,1898464640,9288.715 +2015-07-08,9213.77,9218.2,8946.75,8976.11,3095504128,9082.475 +2015-07-09,8828.82,8946.24,8750.92,8914.13,2629475072,8848.58 +2015-07-13,8984.52,9041.88,8949.55,9033.92,2115169152,8995.715 +2015-07-14,9080.72,9124.76,9041.76,9041.76,2154756608,9083.26 +2015-07-15,9077.66,9089.47,9005.1,9054.2,1824157184,9047.285 +2015-07-16,9074.68,9085.31,9021.82,9042.21,1709832320,9053.565 +2015-07-17,9067.78,9079.23,9018,9045.98,1646338816,9048.615 +2015-07-20,9107.82,9124.88,8952.64,8975,1808223616,9038.76 +2015-07-21,9007.64,9010.71,8940.38,9005.96,1740040448,8975.545 +2015-07-22,8934.58,8968.39,8896.1,8918.7,1762398720,8932.245 +2015-07-23,8855.89,8895.88,8751.71,8791.12,2122711296,8823.795 +2015-07-24,8806.86,8811.76,8733.43,8767.86,1652831744,8772.595 +2015-07-27,8713.22,8733.17,8553.09,8556.68,2358502144,8643.13 +2015-07-28,8568.02,8635.88,8532,8582.49,2300620032,8583.94 +2015-07-29,8590.25,8619.41,8516.23,8563.48,2070668672,8567.82 +2015-07-30,8567.23,8697.18,8567.23,8651.49,2045982336,8632.205 +2015-07-31,8670.92,8676.29,8591.37,8665.34,2049528960,8633.83 +2015-08-03,8636.53,8636.53,8482.92,8524.41,1839018880,8559.725 +2015-08-04,8538.44,8590.3,8433.92,8510.86,2282578688,8512.11 +2015-08-05,8564.55,8586.24,8515.89,8529.81,1881419520,8551.065 +2015-08-06,8564.55,8586.24,8404.67,8449.56,2032729984,8495.455 +2015-08-07,8409.01,8458.04,8368.4,8442.29,1674510848,8413.22 +2015-08-10,8542.13,8586.22,8542.13,8557.72,1725827584,8564.175 +2015-08-11,8365.15,8376.59,8308.62,8322.68,2189185280,8342.605 +2015-08-12,8284.96,8348.39,8284.96,8302.45,2338029824,8316.675 +2015-08-13,8315.14,8343.98,8305.37,8308.08,2026966784,8324.675 +2015-08-14,8315.14,8343.98,8283.35,8305.64,1786925184,8313.665 +2015-08-17,8237.08,8277.22,8237.08,8266.99,1776163968,8257.15 +2015-08-18,8182.81,8182.81,8117.82,8119.18,1939336832,8150.315 +2015-08-19,8008.68,8057.29,7961.15,8056.08,2589488640,8009.22 +2015-08-20,7941.95,7941.95,7888.44,7912.18,2065296000,7915.195 +2015-08-21,7941.95,7941.95,7786.92,7786.92,2591352064,7864.435 +2015-08-24,7427.36,7502.7,7368.47,7466.53,3939440896,7435.585 +2015-08-25,7636.12,7641.21,7547.61,7620.61,3068197888,7594.41 +2015-08-26,7762.63,7813.9,7762.63,7807.04,2520807936,7788.265 +2015-08-27,7762.63,7856.4,7762.63,7824.55,2650475008,7809.515 +2015-08-28,7923.77,8039.76,7923.77,8019.18,2630774528,7981.765 +2015-08-31,8117.5,8119.9,8076.98,8096.29,2682626304,8098.44 +2015-09-01,8117.5,8119.9,8002.18,8017.56,2210707456,8061.04 +2015-09-02,7970.4,8068.06,7907.31,8035.29,2210311936,7987.685 +2015-09-03,8071.37,8101.13,8007.48,8095.95,2476929024,8054.305 +2015-09-04,8087.62,8128.23,7990.86,8000.6,2344181760,8059.545 +2015-09-07,7990.76,8053.2,7957.8,7986.56,1548073984,8005.5 +2015-09-08,7993.1,8031.26,7978.78,8001.5,1516083200,8005.02 +2015-09-09,8097.22,8296.13,8097.22,8286.92,2765325824,8196.675 +2015-09-10,8271.25,8283.17,8233.14,8253.6,2063469824,8258.155 +2015-09-11,8271.25,8313.18,8233.14,8305.82,1862922624,8273.16 +2015-09-14,8320.22,8327.95,8286.3,8293.07,1779552384,8307.125 +2015-09-15,8320.22,8327.95,8226.07,8259.99,1638433920,8277.01 +2015-09-16,8377.31,8455.39,8377.31,8444.09,1879304064,8416.35 +2015-09-17,8427.52,8440.41,8399.71,8416.6,2349785344,8420.06 +2015-09-18,8427.52,8488.53,8399.71,8462.14,2314536960,8444.12 +2015-09-21,8331.44,8356.45,8325.78,8335.92,1842320128,8341.115 +2015-09-22,8310.82,8310.82,8248.18,8267,1779574784,8279.5 +2015-09-23,8310.82,8310.82,8186.22,8193.42,1955297024,8248.52 +2015-09-24,8131.49,8149.98,8107.23,8141.08,1981240320,8128.605 +2015-09-25,8131.49,8152.5,8061.87,8132.35,1674529920,8107.185 +2015-09-29,8097.15,8097.15,8059.68,8090.97,1674529920,8078.415 +2015-09-30,8194.3,8211.34,8179.15,8182.62,2331055872,8195.245 +2015-10-01,8290.43,8295.5,8253.75,8290.71,2130939392,8274.625 +2015-10-02,8290.43,8320.66,8253.75,8305.03,1779144704,8287.205 +2015-10-05,8409.31,8482.83,8409.31,8440.18,1953947776,8446.07 +2015-10-06,8398.53,8422.44,8385.04,8418.5,2212823040,8403.74 +2015-10-07,8528.46,8544.93,8514.12,8525.67,2115182336,8529.525 +2015-10-08,8528.46,8544.93,8434.5,8445.96,1996748544,8489.715 +2015-10-12,8571.57,8574.11,8543.73,8550.28,2113389568,8558.92 +2015-10-13,8545.14,8553.87,8515.53,8523.13,1894087296,8534.7 +2015-10-14,8545.14,8553.87,8515.53,8522.51,2005921792,8534.7 +2015-10-15,8596.43,8615.97,8591.31,8603.36,2094170880,8603.64 +2015-10-16,8596.43,8627.83,8574.64,8604.95,2246429952,8601.235 +2015-10-19,8651.08,8663.12,8644.34,8646.02,1777055360,8653.73 +2015-10-20,8668.08,8690.39,8656.72,8663.12,2028145920,8673.555 +2015-10-21,8600.4,8631.17,8600.4,8620.55,2045233664,8615.785 +2015-10-22,8600.4,8631.17,8594.21,8608.46,1696019200,8612.69 +2015-10-23,8671.52,8740.08,8662.03,8673.81,2004388608,8701.055 +2015-10-26,8706.81,8757.14,8706.81,8745.36,1793106176,8731.975 +2015-10-27,8679.24,8714.01,8668.14,8668.85,1853999616,8691.075 +2015-10-28,8682.58,8704.59,8599.32,8615.3,1795194368,8651.955 +2015-10-29,8682.58,8704.59,8568.13,8571.08,2008068864,8636.36 +2015-10-30,8578.25,8586.9,8503.69,8554.31,1986721536,8545.295 +2015-11-02,8571.53,8614.77,8524.01,8614.77,1594156800,8569.39 +2015-11-03,8643.21,8728.06,8643.21,8713.19,2035347200,8685.635 +2015-11-04,8858.73,8871.87,8828.04,8857.32,2647804672,8849.955 +2015-11-05,8857.61,8857.61,8758.71,8771.37,2014754816,8808.16 +2015-11-06,8857.61,8857.61,8671.89,8693.57,2270448640,8764.75 +2015-11-09,8702.67,8746.28,8623.7,8642.48,1764268672,8684.99 +2015-11-10,8543.63,8557.69,8421.48,8441.51,1713788288,8489.585 +2015-11-11,8426.76,8467.31,8405.5,8418.32,1946310016,8436.405 +2015-11-12,8402.11,8453.04,8372.44,8421.83,1559276800,8412.74 +2015-11-13,8402.11,8453.04,8329.5,8329.5,1705651328,8391.27 +2015-11-16,8278.12,8312.06,8217.34,8295.4,1835371776,8264.7 +2015-11-17,8369.14,8471.89,8369.14,8419.42,1815528832,8420.515 +2015-11-18,8382.09,8418.21,8357.2,8406.52,1777372288,8387.705 +2015-11-19,8382.09,8477.2,8357.2,8477.2,1802003072,8417.2 +2015-11-20,8472.65,8484.06,8434.33,8465.45,1592154368,8459.195 +2015-11-23,8472.24,8497.83,8436.72,8472.74,1542515840,8467.275 +2015-11-24,8472.24,8497.83,8397.44,8400.14,1660774656,8447.635 +2015-11-25,8411.16,8510.7,8411.16,8479.9,1736364544,8460.93 +2015-11-26,8411.16,8510.7,8411.16,8484.9,1678366336,8460.93 +2015-11-27,8493.18,8505.08,8397.49,8398.4,1456662144,8451.285 +2015-11-30,8359.27,8420.68,8339.5,8414.84,3452343552,8380.09 +2015-12-01,8475.96,8497.19,8462.52,8482.99,2030302976,8479.855 +2015-12-02,8475.96,8497.19,8441.28,8457.4,1952179584,8469.235 diff --git a/pyFTS/data/TAIEX.py b/pyFTS/data/TAIEX.py new file mode 100644 index 0000000..cd9799c --- /dev/null +++ b/pyFTS/data/TAIEX.py @@ -0,0 +1,11 @@ +import pandas as pd +import numpy as np +import os +import pkg_resources + + +def get_data(): + filename = pkg_resources.resource_filename('pyFTS', 'data/TAIEX.csv') + dat = pd.read_csv(filename, sep=";") + dat = np.array(dat["avg"]) + return dat diff --git a/pyFTS/data/artificial.py b/pyFTS/data/artificial.py new file mode 100644 index 0000000..03a774b --- /dev/null +++ b/pyFTS/data/artificial.py @@ -0,0 +1,56 @@ +import numpy as np + + +def generate_gaussian_linear(mu_ini, sigma_ini, mu_inc, sigma_inc, it=100, num=10, vmin=None, vmax=None): + """ + Generate data sampled from Gaussian distribution, with constant or linear changing parameters + :param mu_ini: Initial mean + :param sigma_ini: Initial variance + :param mu_inc: Mean increment after 'num' samples + :param sigma_inc: Variance increment after 'num' samples + :param it: Number of iterations + :param num: Number of samples generated on each iteration + :param vmin: Lower bound value of generated data + :param vmax: Upper bound value of generated data + :return: A list of it*num float values + """ + mu = mu_ini + sigma = sigma_ini + ret = [] + for k in np.arange(0,it): + tmp = np.random.normal(mu, sigma, num) + if vmin is not None: + tmp = np.maximum(np.full(num, vmin), tmp) + if vmax is not None: + tmp = np.minimum(np.full(num, vmax), tmp) + ret.extend(tmp) + mu += mu_inc + sigma += sigma_inc + return ret + +def generate_uniform_linear(min_ini, max_ini, min_inc, max_inc, it=100, num=10, vmin=None, vmax=None): + """ + Generate data sampled from Uniform distribution, with constant or linear changing bounds + :param mu_ini: Initial mean + :param sigma_ini: Initial variance + :param mu_inc: Mean increment after 'num' samples + :param sigma_inc: Variance increment after 'num' samples + :param it: Number of iterations + :param num: Number of samples generated on each iteration + :param vmin: Lower bound value of generated data + :param vmax: Upper bound value of generated data + :return: A list of it*num float values + """ + _min = min_ini + _max = max_ini + ret = [] + for k in np.arange(0,it): + tmp = np.random.uniform(_min, _max, num) + if vmin is not None: + tmp = np.maximum(np.full(num, vmin), tmp) + if vmax is not None: + tmp = np.minimum(np.full(num, vmax), tmp) + ret.extend(tmp) + _min += min_inc + _max += max_inc + return ret \ No newline at end of file diff --git a/pyFTS/data/sunspots.csv b/pyFTS/data/sunspots.csv new file mode 100644 index 0000000..398ebd5 --- /dev/null +++ b/pyFTS/data/sunspots.csv @@ -0,0 +1,310 @@ +YEAR,SUNACTIVITY +1700,5 +1701,11 +1702,16 +1703,23 +1704,36 +1705,58 +1706,29 +1707,20 +1708,10 +1709,8 +1710,3 +1711,0 +1712,0 +1713,2 +1714,11 +1715,27 +1716,47 +1717,63 +1718,60 +1719,39 +1720,28 +1721,26 +1722,22 +1723,11 +1724,21 +1725,40 +1726,78 +1727,122 +1728,103 +1729,73 +1730,47 +1731,35 +1732,11 +1733,5 +1734,16 +1735,34 +1736,70 +1737,81 +1738,111 +1739,101 +1740,73 +1741,40 +1742,20 +1743,16 +1744,5 +1745,11 +1746,22 +1747,40 +1748,60 +1749,80.9 +1750,83.4 +1751,47.7 +1752,47.8 +1753,30.7 +1754,12.2 +1755,9.6 +1756,10.2 +1757,32.4 +1758,47.6 +1759,54 +1760,62.9 +1761,85.9 +1762,61.2 +1763,45.1 +1764,36.4 +1765,20.9 +1766,11.4 +1767,37.8 +1768,69.8 +1769,106.1 +1770,100.8 +1771,81.6 +1772,66.5 +1773,34.8 +1774,30.6 +1775,7 +1776,19.8 +1777,92.5 +1778,154.4 +1779,125.9 +1780,84.8 +1781,68.1 +1782,38.5 +1783,22.8 +1784,10.2 +1785,24.1 +1786,82.9 +1787,132 +1788,130.9 +1789,118.1 +1790,89.9 +1791,66.6 +1792,60 +1793,46.9 +1794,41 +1795,21.3 +1796,16 +1797,6.4 +1798,4.1 +1799,6.8 +1800,14.5 +1801,34 +1802,45 +1803,43.1 +1804,47.5 +1805,42.2 +1806,28.1 +1807,10.1 +1808,8.1 +1809,2.5 +1810,0 +1811,1.4 +1812,5 +1813,12.2 +1814,13.9 +1815,35.4 +1816,45.8 +1817,41.1 +1818,30.1 +1819,23.9 +1820,15.6 +1821,6.6 +1822,4 +1823,1.8 +1824,8.5 +1825,16.6 +1826,36.3 +1827,49.6 +1828,64.2 +1829,67 +1830,70.9 +1831,47.8 +1832,27.5 +1833,8.5 +1834,13.2 +1835,56.9 +1836,121.5 +1837,138.3 +1838,103.2 +1839,85.7 +1840,64.6 +1841,36.7 +1842,24.2 +1843,10.7 +1844,15 +1845,40.1 +1846,61.5 +1847,98.5 +1848,124.7 +1849,96.3 +1850,66.6 +1851,64.5 +1852,54.1 +1853,39 +1854,20.6 +1855,6.7 +1856,4.3 +1857,22.7 +1858,54.8 +1859,93.8 +1860,95.8 +1861,77.2 +1862,59.1 +1863,44 +1864,47 +1865,30.5 +1866,16.3 +1867,7.3 +1868,37.6 +1869,74 +1870,139 +1871,111.2 +1872,101.6 +1873,66.2 +1874,44.7 +1875,17 +1876,11.3 +1877,12.4 +1878,3.4 +1879,6 +1880,32.3 +1881,54.3 +1882,59.7 +1883,63.7 +1884,63.5 +1885,52.2 +1886,25.4 +1887,13.1 +1888,6.8 +1889,6.3 +1890,7.1 +1891,35.6 +1892,73 +1893,85.1 +1894,78 +1895,64 +1896,41.8 +1897,26.2 +1898,26.7 +1899,12.1 +1900,9.5 +1901,2.7 +1902,5 +1903,24.4 +1904,42 +1905,63.5 +1906,53.8 +1907,62 +1908,48.5 +1909,43.9 +1910,18.6 +1911,5.7 +1912,3.6 +1913,1.4 +1914,9.6 +1915,47.4 +1916,57.1 +1917,103.9 +1918,80.6 +1919,63.6 +1920,37.6 +1921,26.1 +1922,14.2 +1923,5.8 +1924,16.7 +1925,44.3 +1926,63.9 +1927,69 +1928,77.8 +1929,64.9 +1930,35.7 +1931,21.2 +1932,11.1 +1933,5.7 +1934,8.7 +1935,36.1 +1936,79.7 +1937,114.4 +1938,109.6 +1939,88.8 +1940,67.8 +1941,47.5 +1942,30.6 +1943,16.3 +1944,9.6 +1945,33.2 +1946,92.6 +1947,151.6 +1948,136.3 +1949,134.7 +1950,83.9 +1951,69.4 +1952,31.5 +1953,13.9 +1954,4.4 +1955,38 +1956,141.7 +1957,190.2 +1958,184.8 +1959,159 +1960,112.3 +1961,53.9 +1962,37.6 +1963,27.9 +1964,10.2 +1965,15.1 +1966,47 +1967,93.8 +1968,105.9 +1969,105.5 +1970,104.5 +1971,66.6 +1972,68.9 +1973,38 +1974,34.5 +1975,15.5 +1976,12.6 +1977,27.5 +1978,92.5 +1979,155.4 +1980,154.6 +1981,140.4 +1982,115.9 +1983,66.6 +1984,45.9 +1985,17.9 +1986,13.4 +1987,29.4 +1988,100.2 +1989,157.6 +1990,142.6 +1991,145.7 +1992,94.3 +1993,54.6 +1994,29.9 +1995,17.5 +1996,8.6 +1997,21.5 +1998,64.3 +1999,93.3 +2000,119.6 +2001,111 +2002,104 +2003,63.7 +2004,40.4 +2005,29.8 +2006,15.2 +2007,7.5 +2008,2.9 diff --git a/pyFTS/data/sunspots.py b/pyFTS/data/sunspots.py new file mode 100644 index 0000000..7f89917 --- /dev/null +++ b/pyFTS/data/sunspots.py @@ -0,0 +1,11 @@ +import pandas as pd +import numpy as np +import os +import pkg_resources + + +def get_data(): + filename = pkg_resources.resource_filename('pyFTS', 'data/sunspots.csv') + dat = pd.read_csv(filename, sep=",") + dat = np.array(dat["SUNACTIVITY"]) + return dat diff --git a/pyFTS/models/chen.py b/pyFTS/models/chen.py index d8692af..6b2aa01 100644 --- a/pyFTS/models/chen.py +++ b/pyFTS/models/chen.py @@ -50,7 +50,7 @@ class ConventionalFTS(fts.FTS): self.sets = sets ndata = self.apply_transformations(data) tmpdata = FuzzySet.fuzzyfy_series_old(ndata, sets) - flrs = FLR.generateNonRecurrentFLRs(tmpdata) + flrs = FLR.generate_non_recurrent_flrs(tmpdata) self.flrgs = self.generateFLRG(flrs) def forecast(self, data, **kwargs): diff --git a/pyFTS/models/ismailefendi.py b/pyFTS/models/ismailefendi.py index 33408a8..ebcebfb 100644 --- a/pyFTS/models/ismailefendi.py +++ b/pyFTS/models/ismailefendi.py @@ -68,7 +68,7 @@ class ImprovedWeightedFTS(fts.FTS): ndata = self.apply_transformations(data) tmpdata = FuzzySet.fuzzyfy_series_old(ndata, self.sets) - flrs = FLR.generateRecurrentFLRs(tmpdata) + flrs = FLR.generate_recurrent_flrs(tmpdata) self.flrgs = self.generateFLRG(flrs) def forecast(self, data, **kwargs): diff --git a/pyFTS/models/nonstationary/cvfts.py b/pyFTS/models/nonstationary/cvfts.py index 46a17c4..d1c18be 100644 --- a/pyFTS/models/nonstationary/cvfts.py +++ b/pyFTS/models/nonstationary/cvfts.py @@ -34,7 +34,7 @@ class ConditionalVarianceFTS(chen.ConventionalFTS): self.max_tx = max(ndata) tmpdata = common.fuzzySeries(ndata, self.sets, method='fuzzy', const_t=0) - flrs = FLR.generateNonRecurrentFLRs(tmpdata) + flrs = FLR.generate_non_recurrent_flrs(tmpdata) self.flrgs = self.generate_flrg(flrs) def generate_flrg(self, flrs, **kwargs): diff --git a/pyFTS/models/nonstationary/honsfts.py b/pyFTS/models/nonstationary/honsfts.py index ea2a726..3c34687 100644 --- a/pyFTS/models/nonstationary/honsfts.py +++ b/pyFTS/models/nonstationary/honsfts.py @@ -105,7 +105,7 @@ class HighOrderNonStationaryFTS(hofts.HighOrderFTS): ndata = self.apply_transformations(data) #tmpdata = common.fuzzyfy_series_old(ndata, self.sets) - #flrs = FLR.generateRecurrentFLRs(ndata) + #flrs = FLR.generate_recurrent_flrs(ndata) window_size = parameters if parameters is not None else 1 self.flrgs = self.generate_flrg(ndata, window_size=window_size) diff --git a/pyFTS/models/nonstationary/nsfts.py b/pyFTS/models/nonstationary/nsfts.py index aab1064..237247f 100644 --- a/pyFTS/models/nonstationary/nsfts.py +++ b/pyFTS/models/nonstationary/nsfts.py @@ -54,7 +54,7 @@ class NonStationaryFTS(fts.FTS): window_size = parameters if parameters is not None else 1 tmpdata = common.fuzzySeries(ndata, self.sets, window_size, method=self.method) #print([k[0].name for k in tmpdata]) - flrs = FLR.generateRecurrentFLRs(tmpdata) + flrs = FLR.generate_recurrent_flrs(tmpdata) #print([str(k) for k in flrs]) self.flrgs = self.generate_flrg(flrs) diff --git a/pyFTS/models/pwfts.py b/pyFTS/models/pwfts.py index 06dd046..ca0839e 100644 --- a/pyFTS/models/pwfts.py +++ b/pyFTS/models/pwfts.py @@ -125,7 +125,7 @@ class ProbabilisticWeightedFTS(ifts.IntervalFTS): for s in self.sets: self.setsDict[s.name] = s if parameters == 'Monotonic': tmpdata = FuzzySet.fuzzyfy_series_old(data, sets) - flrs = FLR.generateRecurrentFLRs(tmpdata) + flrs = FLR.generate_recurrent_flrs(tmpdata) self.flrgs = self.generateFLRG(flrs) else: self.flrgs = self.generate_flrg(data) diff --git a/pyFTS/models/sadaei.py b/pyFTS/models/sadaei.py index e0fc19c..0813d40 100644 --- a/pyFTS/models/sadaei.py +++ b/pyFTS/models/sadaei.py @@ -67,7 +67,7 @@ class ExponentialyWeightedFTS(fts.FTS): self.sets = sets ndata = self.apply_transformations(data) tmpdata = FuzzySet.fuzzyfy_series_old(ndata, sets) - flrs = FLR.generateRecurrentFLRs(tmpdata) + flrs = FLR.generate_recurrent_flrs(tmpdata) self.flrgs = self.generateFLRG(flrs, self.c) def forecast(self, data, **kwargs): diff --git a/pyFTS/models/seasonal/cmsfts.py b/pyFTS/models/seasonal/cmsfts.py index 9789079..b0e00ed 100644 --- a/pyFTS/models/seasonal/cmsfts.py +++ b/pyFTS/models/seasonal/cmsfts.py @@ -59,7 +59,7 @@ class ContextualMultiSeasonalFTS(sfts.SeasonalFTS): def train(self, data, sets, order=1, parameters=None): self.sets = sets self.seasonality = parameters - flrs = FLR.generateIndexedFLRs(self.sets, self.indexer, data) + flrs = FLR.generate_indexed_flrs(self.sets, self.indexer, data) self.flrgs = self.generateFLRG(flrs) def getMidpoints(self, flrg, data): diff --git a/pyFTS/models/seasonal/msfts.py b/pyFTS/models/seasonal/msfts.py index a263bb2..b774885 100644 --- a/pyFTS/models/seasonal/msfts.py +++ b/pyFTS/models/seasonal/msfts.py @@ -36,7 +36,7 @@ class MultiSeasonalFTS(sfts.SeasonalFTS): self.sets = sets self.seasonality = parameters #ndata = self.indexer.set_data(data,self.doTransformations(self.indexer.get_data(data))) - flrs = FLR.generateIndexedFLRs(self.sets, self.indexer, data) + flrs = FLR.generate_indexed_flrs(self.sets, self.indexer, data) self.flrgs = self.generateFLRG(flrs) def forecast(self, data, **kwargs): diff --git a/pyFTS/models/seasonal/sfts.py b/pyFTS/models/seasonal/sfts.py index 75053c3..a7f5555 100644 --- a/pyFTS/models/seasonal/sfts.py +++ b/pyFTS/models/seasonal/sfts.py @@ -64,7 +64,7 @@ class SeasonalFTS(fts.FTS): self.sets = sets ndata = self.apply_transformations(data) tmpdata = FuzzySet.fuzzyfy_series_old(ndata, sets) - flrs = FLR.generateRecurrentFLRs(tmpdata) + flrs = FLR.generate_recurrent_flrs(tmpdata) self.flrgs = self.generateFLRG(flrs) def forecast(self, data, **kwargs): diff --git a/pyFTS/models/song.py b/pyFTS/models/song.py index b45fbc6..70fec5a 100644 --- a/pyFTS/models/song.py +++ b/pyFTS/models/song.py @@ -38,10 +38,11 @@ class ConventionalFTS(fts.FTS): return r def train(self, data, sets,order=1,parameters=None): - self.sets = sets + if sets != None: + self.sets = sets ndata = self.apply_transformations(data) - tmpdata = FuzzySet.fuzzyfy_series_old(ndata, sets) - flrs = FLR.generateNonRecurrentFLRs(tmpdata) + tmpdata = FuzzySet.fuzzyfy_series_old(ndata, self.sets) + flrs = FLR.generate_non_recurrent_flrs(tmpdata) self.R = self.operation_matrix(flrs) def forecast(self, data, **kwargs): @@ -67,6 +68,6 @@ class ConventionalFTS(fts.FTS): ret.append( sum(mp)/len(mp)) - ret = self.apply_inverse_transformations(ret, params=[data[self.order - 1:]]) + ret = self.apply_inverse_transformations(ret, params=[data]) return ret diff --git a/pyFTS/models/yu.py b/pyFTS/models/yu.py index 6b5286a..23a67c9 100644 --- a/pyFTS/models/yu.py +++ b/pyFTS/models/yu.py @@ -60,7 +60,7 @@ class WeightedFTS(fts.FTS): self.sets = sets ndata = self.apply_transformations(data) tmpdata = FuzzySet.fuzzyfy_series_old(ndata, sets) - flrs = FLR.generateRecurrentFLRs(tmpdata) + flrs = FLR.generate_recurrent_flrs(tmpdata) self.flrgs = self.generate_FLRG(flrs) def forecast(self, data, **kwargs): diff --git a/pyFTS/partitioners/Util.py b/pyFTS/partitioners/Util.py index f25b351..545271f 100644 --- a/pyFTS/partitioners/Util.py +++ b/pyFTS/partitioners/Util.py @@ -21,11 +21,11 @@ def plot_sets(data, sets, titles, tam=[12, 10], save=False, file=None): #print(h) fig, axes = plt.subplots(nrows=num, ncols=1,figsize=tam) for k in np.arange(0,num): - #ax = fig.add_axes([0.05, 1-(k*h), 0.9, h*0.7]) # left, bottom, width, height + ticks = [] + x = [] ax = axes[k] ax.set_title(titles[k]) ax.set_ylim([0, 1.1]) - ax.set_xlim([minx, maxx]) for s in sets[k]: if s.mf == Membership.trimf: ax.plot(s.parameters,[0,1,0]) @@ -35,6 +35,10 @@ def plot_sets(data, sets, titles, tam=[12, 10], save=False, file=None): ax.plot(tmpx, tmpy) elif s.mf == Membership.trapmf: ax.plot(s.parameters, [0, 1, 1, 0]) + ticks.append(str(round(s.centroid, 0)) + '\n' + s.name) + x.append(s.centroid) + ax.xaxis.set_ticklabels(ticks) + ax.xaxis.set_ticks(x) plt.tight_layout() @@ -44,7 +48,7 @@ def plot_sets(data, sets, titles, tam=[12, 10], save=False, file=None): def plot_partitioners(data, objs, tam=[12, 10], save=False, file=None): sets = [k.sets for k in objs] titles = [k.name for k in objs] - plot_sets(data,sets,titles,tam,save,file) + plot_sets(data, sets, titles, tam, save, file) def explore_partitioners(data, npart, methods=None, mf=None, tam=[12, 10], save=False, file=None): @@ -59,6 +63,9 @@ def explore_partitioners(data, npart, methods=None, mf=None, tam=[12, 10], save= for p in methods: for m in mf: obj = p(data, npart,m) + obj.name = obj.name + " - " + obj.membership_function.__name__ objs.append(obj) - plot_partitioners(data, objs, tam, save, file) \ No newline at end of file + plot_partitioners(data, objs, tam, save, file) + + return objs \ No newline at end of file diff --git a/pyFTS/partitioners/partitioner.py b/pyFTS/partitioners/partitioner.py index d704e53..f45c89d 100644 --- a/pyFTS/partitioners/partitioner.py +++ b/pyFTS/partitioners/partitioner.py @@ -1,5 +1,6 @@ from pyFTS.common import FuzzySet, Membership import numpy as np +import matplotlib.pylab as plt class Partitioner(object): @@ -70,6 +71,8 @@ class Partitioner(object): ax.set_title(self.name) ax.set_ylim([0, 1]) ax.set_xlim([self.min, self.max]) + ticks = [] + x = [] for s in self.sets: if s.mf == Membership.trimf: ax.plot([s.parameters[0], s.parameters[1], s.parameters[2]], [0, 1, 0]) @@ -77,6 +80,10 @@ class Partitioner(object): tmpx = [kk for kk in np.arange(s.lower, s.upper)] tmpy = [s.membership(kk) for kk in np.arange(s.lower, s.upper)] ax.plot(tmpx, tmpy) + ticks.append(str(round(s.centroid,0))+'\n'+s.name) + x.append(s.centroid) + plt.xticks(x,ticks) + def __str__(self): tmp = self.name + ":\n" diff --git a/pyFTS/probabilistic/ProbabilityDistribution.py b/pyFTS/probabilistic/ProbabilityDistribution.py index f5c6023..45f868b 100644 --- a/pyFTS/probabilistic/ProbabilityDistribution.py +++ b/pyFTS/probabilistic/ProbabilityDistribution.py @@ -1,10 +1,9 @@ import numpy as np import pandas as pd import matplotlib.pyplot as plt -from pyFTS.common import FuzzySet,SortedCollection +from pyFTS.common import FuzzySet,SortedCollection,tree from pyFTS.probabilistic import kde -from pyFTS import tree -from pyFTS.common import SortedCollection + class ProbabilityDistribution(object): """