Oats_O1_CME_2020_03_12.csv

Date,Open,High,Low,Last,Change,Settle,Volume,Previous Day Open Interest
1959-07-01,70.5,70.6,70.2,70.6,,70.6,835.0,5950.0
1959-07-02,70.6,71.2,70.1,70.4,,70.4,970.0,6182.0
1959-07-06,70.6,70.7,69.6,69.7,,69.7,1457.0,6532.0
1959-07-07,69.5,70.2,69.5,69.6,,69.6,954.0,6581.0
1959-07-08,69.6,69.6,69.1,69.6,,69.6,924.0,6755.0
1959-07-09,69.4,69.6,69.1,69.1,,69.1,1056.0,6784.0
1959-07-10,69.1,69.4,69.0,69.2,,69.2,940.0,6926.0
1959-07-13,70.4,71.0,70.0,70.1,,70.1,1214.0,7351.0
1959-07-14,70.2,70.5,70.0,70.3,,70.3,1730.0,6976.0
1959-07-15,70.2,70.3,69.6,69.7,,69.7,892.0,7087.0
1959-07-16,69.4,69.6,69.3,69.3,,69.3,1107.0,7382.0
1959-07-17,69.3,69.4,69.0,69.0,,69.0,770.0,7616.0
1959-07-20,68.7,69.5,68.7,69.5,,69.5,1279.0,7902.0
1959-07-21,69.5,70.3,69.5,69.6,,69.6,1185.0,8423.0
1959-07-22,69.5,69.6,69.2,69.3,,69.3,1340.0,8691.0
1959-07-23,69.2,69.2,69.1,69.1,,69.1,677.0,8959.0
1959-07-24,69.1,69.4,69.0,69.2,,69.2,334.0,9008.0
1959-07-27,69.1,69.6,69.1,69.4,,69.4,801.0,9353.0
1959-07-28,69.4,69.5,69.1,69.1,,69.1,985.0,9968.0
1959-07-29,69.1,69.4,69.0,69.2,,69.2,889.0,10390.0
1959-07-30,69.2,70.6,69.2,70.5,,70.5,349.0,10535.0
1959-07-31,70.5,71.3,70.4,71.3,,71.3,2436.0,11660.0
1959-08-03,71.3,71.3,70.5,70.6,,70.6,2299.0,12257.0
1959-08-04,70.6,70.7,70.4,70.5,,70.5,1454.0,12540.0
1959-08-05,70.6,71.6,70.5,71.1,,71.1,1111.0,13009.0
1959-08-06,71.2,71.4,71.0,71.2,,71.2,1772.0,13420.0
1959-08-07,71.1,71.2,70.5,70.6,,70.6,1006.0,13633.0
1959-08-10,70.5,70.7,70.4,70.5,,70.5,628.0,13770.0
1959-08-11,70.5,70.7,70.4,70.6,,70.6,980.0,14344.0
1959-08-12,70.6,70.7,70.2,70.2,,70.2,623.0,14599.0
1959-08-13,70.1,70.2,69.6,70.0,,70.0,862.0,14729.0
1959-08-14,69.7,70.3,69.6,69.7,,69.7,1625.0,14904.0
1959-08-17,69.6,70.0,69.5,69.6,,69.6,800.0,15192.0
1959-08-18,69.5,69.6,69.3,69.5,,69.5,710.0,15278.0
1959-08-19,69.5,69.7,69.4,69.5,,69.5,856.0,15368.0
1959-08-20,69.4,70.1,69.4,69.7,,69.7,749.0,15588.0
1959-08-21,69.7,69.7,69.0,69.0,,69.0,706.0,15722.0
1959-08-24,69.0,69.3,68.7,69.0,,69.0,1826.0,16062.0
1959-08-25,69.0,69.1,68.5,69.1,,69.1,1613.0,16059.0
1959-08-26,69.0,69.2,68.6,69.0,,69.0,1089.0,16103.0
1959-08-27,69.0,69.6,68.7,69.5,,69.5,560.0,16247.0
1959-08-28,69.6,70.1,69.5,69.7,,69.7,1011.0,16361.0
1959-08-31,70.0,70.2,69.6,70.0,,70.0,972.0,16401.0
1959-09-01,70.1,70.3,70.0,70.3,,70.3,1366.0,16632.0
1959-09-02,70.3,71.0,70.2,70.6,,70.6,1193.0,16958.0
1959-09-03,71.0,71.1,70.5,70.6,,70.6,1420.0,17097.0
1959-09-04,70.7,70.7,70.4,70.4,,70.4,862.0,17017.0
1959-09-08,70.4,70.6,70.3,70.4,,70.4,474.0,17108.0
1959-09-09,70.4,70.4,70.1,70.3,,70.3,900.0,17117.0
1959-09-10,70.1,70.4,70.0,70.2,,70.2,1285.0,17155.0
1959-09-11,70.1,70.1,69.5,69.6,,69.6,868.0,17134.0
1959-09-14,69.5,69.5,69.1,69.2,,69.2,1117.0,17192.0
1959-09-15,69.0,69.3,69.0,69.2,,69.2,1128.0,17186.0
1959-09-16,69.3,69.6,69.2,69.6,,69.6,1039.0,17161.0
1959-09-17,69.5,69.6,69.4,69.6,,69.6,664.0,17026.0
1959-09-18,69.7,69.7,69.5,69.6,,69.6,300.0,16936.0
1959-09-21,69.3,69.4,69.2,69.3,,69.3,327.0,16766.0
1959-09-22,69.3,69.4,69.2,69.3,,69.3,563.0,16696.0
1959-09-23,69.3,70.0,69.3,70.0,,70.0,89.0,16472.0
1959-09-24,70.0,70.4,70.0,70.2,,70.2,541.0,16411.0
1959-09-25,70.1,70.5,69.7,70.4,,70.4,1237.0,16125.0
1959-09-28,70.6,71.0,70.5,71.0,,71.0,1312.0,15853.0
1959-09-29,71.1,71.2,70.5,70.6,,70.6,1672.0,15374.0
1959-09-30,70.4,71.0,70.4,71.0,,71.0,723.0,15229.0
1959-10-01,70.6,71.2,70.4,71.0,,71.0,564.0,15315.0
1959-10-02,71.1,71.4,71.0,71.3,,71.3,939.0,15178.0
1959-10-05,71.4,72.0,71.3,72.0,,72.0,935.0,15046.0
1959-10-06,71.7,72.3,71.7,72.3,,72.3,2086.0,14876.0
1959-10-07,72.2,72.6,72.1,72.6,,72.6,1671.0,14217.0
1959-10-08,72.6,72.6,72.3,72.6,,72.6,1492.0,14247.0
1959-10-09,72.4,72.5,72.1,72.2,,72.2,1013.0,13984.0
1959-10-12,71.7,72.2,71.5,72.2,,72.2,829.0,13934.0
1959-10-13,72.3,73.1,72.3,73.0,,73.0,762.0,13844.0
1959-10-14,73.0,73.3,72.6,72.7,,72.7,1760.0,13329.0
1959-10-15,73.1,73.2,73.0,73.1,,73.1,1291.0,12885.0
1959-10-16,73.2,73.6,73.2,73.6,,73.6,559.0,12817.0
1959-10-19,74.0,74.1,73.5,73.7,,73.7,2240.0,12409.0
1959-10-20,73.7,74.2,73.6,74.1,,74.1,1323.0,11886.0
1959-10-21,74.3,74.7,74.2,74.6,,74.6,660.0,11649.0
1959-10-22,74.5,74.7,74.2,74.4,,74.4,756.0,11404.0
1959-10-23,74.3,74.5,74.0,74.4,,74.4,912.0,11235.0
1959-10-26,74.6,75.0,74.4,74.6,,74.6,605.0,11095.0
1959-10-27,74.7,74.7,74.3,74.3,,74.3,918.0,10842.0
1959-10-28,74.4,74.6,74.3,74.6,,74.6,709.0,10627.0
1959-10-29,74.6,75.1,74.6,74.6,,74.6,617.0,10502.0
1959-10-30,74.5,76.0,74.5,75.7,,75.7,611.0,10329.0
1959-11-02,76.0,76.4,75.6,76.4,,76.4,1087.0,9936.0
1959-11-03,76.2,76.6,76.2,76.5,,76.5,851.0,9708.0
1959-11-04,77.0,77.3,76.5,77.0,,77.0,672.0,9436.0
1959-11-05,77.1,77.2,76.6,77.1,,77.1,1027.0,9121.0
1959-11-06,76.7,76.7,76.0,76.3,,76.3,1281.0,8934.0
1959-11-09,76.4,77.0,76.2,76.6,,76.6,1162.0,8522.0
1959-11-10,77.0,78.7,76.7,78.7,,78.7,713.0,8260.0
1959-11-11,78.5,79.0,78.3,78.6,,78.6,1345.0,7697.0
1959-11-12,78.7,78.7,77.3,78.4,,78.4,829.0,7549.0
1959-11-13,78.5,78.6,78.4,78.6,,78.6,919.0,7313.0
1959-11-16,78.6,78.6,77.0,77.2,,77.2,537.0,7100.0
1959-11-17,77.3,77.3,76.7,77.1,,77.1,1050.0,6698.0
1959-11-18,77.1,78.4,77.0,78.2,,78.2,800.0,6500.0
1959-11-19,78.2,78.2,77.0,77.1,,77.1,602.0,6393.0
1959-11-20,77.0,77.0,76.2,76.6,,76.6,437.0,6250.0
1959-11-23,76.6,76.7,76.2,76.4,,76.4,675.0,6053.0
1959-11-24,76.4,77.0,76.4,76.7,,76.7,849.0,5897.0
1959-11-25,77.0,77.1,76.6,76.6,,76.6,494.0,5880.0
1959-11-27,76.6,77.0,76.4,76.5,,76.5,468.0,5588.0
1959-11-30,76.4,76.5,76.2,76.3,,76.3,588.0,5301.0
1959-12-01,76.6,77.3,76.6,77.2,,77.2,660.0,5045.0
1959-12-02,77.4,77.6,77.2,77.6,,77.6,525.0,4680.0
1959-12-03,77.6,77.6,77.2,77.6,,77.6,482.0,4522.0
1959-12-04,77.5,78.1,77.4,78.0,,78.0,259.0,4368.0
1959-12-07,78.0,78.1,77.6,77.7,,77.7,240.0,4313.0
1959-12-08,78.1,78.1,77.4,77.4,,77.4,102.0,4241.0
1959-12-09,78.0,78.0,76.6,77.0,,77.0,383.0,3954.0
1959-12-10,76.5,77.4,76.5,77.2,,77.2,787.0,3584.0
1959-12-11,77.2,77.2,76.6,77.1,,77.1,364.0,3470.0
1959-12-14,77.0,77.0,76.2,76.2,,76.2,421.0,3240.0
1959-12-15,76.2,76.4,76.2,76.4,,76.4,399.0,2971.0
1959-12-16,76.4,76.4,75.5,75.7,,75.7,177.0,2841.0
1959-12-17,75.6,75.6,74.4,74.7,,74.7,536.0,2582.0
1959-12-18,74.6,76.5,74.6,76.3,,76.3,583.0,2030.0
1959-12-21,76.7,76.7,76.0,76.4,,76.4,560.0,1590.0
1959-12-22,75.0,75.0,74.3,74.5,,74.5,1286.0,12336.0
1959-12-23,74.6,75.7,74.4,75.6,,75.6,823.0,12522.0
1959-12-24,75.6,75.6,75.3,75.4,,75.4,781.0,12302.0
1959-12-28,75.4,76.0,75.4,76.0,,76.0,341.0,12318.0
1959-12-29,76.0,76.4,76.0,76.4,,76.4,613.0,12339.0
1959-12-30,76.4,76.4,76.1,76.1,,76.1,752.0,12210.0
1959-12-31,76.0,76.0,75.4,75.5,,75.5,524.0,12188.0
1960-01-04,75.5,75.7,75.5,75.6,,75.6,650.0,12230.0
1960-01-05,75.5,75.5,75.3,75.5,,75.5,314.0,12253.0
1960-01-06,75.4,75.7,75.3,75.7,,75.7,365.0,12213.0
1960-01-07,75.7,76.2,75.6,76.0,,76.0,361.0,12040.0
1960-01-08,76.0,76.2,75.6,76.2,,76.2,719.0,11866.0
1960-01-11,75.7,76.3,75.7,76.2,,76.2,527.0,11806.0
1960-01-12,76.1,76.6,76.0,76.5,,76.5,624.0,11663.0
1960-01-13,76.6,77.3,76.6,77.2,,77.2,764.0,11406.0
1960-01-14,77.3,77.4,76.6,77.4,,77.4,959.0,11370.0
1960-01-15,77.4,77.4,77.2,77.2,,77.2,1183.0,11253.0
1960-01-18,77.2,77.6,77.2,77.4,,77.4,222.0,11255.0
1960-01-19,77.4,77.6,77.1,77.1,,77.1,543.0,11057.0
1960-01-20,77.1,77.2,76.5,77.0,,77.0,606.0,10917.0
1960-01-21,76.6,76.7,76.4,76.7,,76.7,777.0,11010.0
1960-01-22,76.7,76.7,75.6,76.0,,76.0,502.0,10920.0
1960-01-25,75.6,75.7,75.3,75.4,,75.4,1050.0,10636.0
1960-01-26,75.4,76.1,75.4,76.1,,76.1,853.0,10816.0
1960-01-27,76.2,76.3,76.0,76.1,,76.1,410.0,10791.0
1960-01-28,76.2,76.2,75.5,75.5,,75.5,305.0,10701.0
1960-01-29,75.6,75.7,75.3,75.4,,75.4,315.0,10701.0
1960-02-01,75.2,75.3,74.4,75.0,,75.0,732.0,10359.0
1960-02-02,74.6,75.1,74.5,75.0,,75.0,1267.0,9938.0
1960-02-03,75.1,75.5,75.1,75.3,,75.3,676.0,9939.0
1960-02-04,75.4,75.4,75.0,75.2,,75.2,592.0,10009.0
1960-02-05,75.2,75.2,74.6,75.0,,75.0,946.0,9710.0
1960-02-08,75.0,75.0,74.5,75.0,,75.0,322.0,9633.0
1960-02-09,74.7,75.1,74.7,75.1,,75.1,540.0,9553.0
1960-02-10,75.0,75.1,74.6,74.7,,74.7,447.0,9450.0
1960-02-11,74.7,75.0,74.5,75.0,,75.0,408.0,9328.0
1960-02-12,74.7,75.0,74.4,74.5,,74.5,544.0,9276.0
1960-02-15,74.6,74.7,73.5,73.6,,73.6,1062.0,9253.0
1960-02-16,73.5,73.6,72.6,73.5,,73.5,1145.0,8751.0
1960-02-17,73.5,73.5,73.2,73.2,,73.2,1291.0,8490.0
1960-02-18,73.1,73.2,72.7,73.2,,73.2,364.0,8393.0
1960-02-19,73.1,73.4,73.0,73.3,,73.3,773.0,8159.0
1960-02-23,73.2,73.3,72.7,73.0,,73.0,273.0,8118.0
1960-02-24,73.1,73.2,73.0,73.0,,73.0,415.0,7943.0
1960-02-25,73.1,73.6,73.0,73.4,,73.4,796.0,7792.0
1960-02-26,73.6,73.6,73.3,73.4,,73.4,1411.0,6895.0
1960-02-29,73.5,75.0,73.4,75.0,,75.0,1683.0,6647.0
1960-03-01,75.0,75.3,75.0,75.3,,75.3,1113.0,6073.0
1960-03-02,75.4,75.6,75.2,75.4,,75.4,843.0,5347.0
1960-03-03,75.4,75.6,75.1,75.1,,75.1,1067.0,5002.0
1960-03-04,75.1,75.2,74.7,75.2,,75.2,851.0,4597.0
1960-03-07,75.0,75.2,75.0,75.2,,75.2,564.0,4250.0
1960-03-08,75.0,75.2,74.4,74.7,,74.7,294.0,4018.0
1960-03-09,74.7,75.2,74.6,75.1,,75.1,508.0,3930.0
1960-03-10,75.2,75.2,75.0,75.2,,75.2,264.0,3810.0
1960-03-11,75.1,75.4,75.1,75.4,,75.4,229.0,3691.0
1960-03-14,75.4,76.2,75.4,76.1,,76.1,290.0,3548.0
1960-03-15,76.1,76.2,76.0,76.1,,76.1,545.0,3093.0
1960-03-16,76.2,76.2,75.6,75.6,,75.6,180.0,2864.0
1960-03-17,75.7,75.7,75.1,75.2,,75.2,457.0,2654.0
1960-03-18,75.2,75.2,74.5,74.6,,74.6,387.0,2392.0
1960-03-21,75.0,75.2,74.5,75.1,,75.1,361.0,2218.0
1960-03-22,75.2,75.6,74.2,74.6,,74.6,887.0,1642.0
1960-03-23,74.3,74.4,74.2,74.4,,74.4,976.0,10219.0
1960-03-24,74.4,75.1,74.4,75.1,,75.1,603.0,10022.0
1960-03-25,75.2,75.4,75.1,75.3,,75.3,1123.0,9980.0
1960-03-28,75.4,75.4,74.2,74.3,,74.3,1017.0,9872.0
1960-03-29,74.1,74.2,74.0,74.2,,74.2,1398.0,9686.0
1960-03-30,74.2,74.4,74.1,74.3,,74.3,1579.0,9426.0
1960-03-31,74.3,74.5,74.2,74.3,,74.3,819.0,9251.0
1960-04-01,74.3,74.4,74.2,74.4,,74.4,636.0,9116.0
1960-04-04,74.2,74.3,74.2,74.2,,74.2,490.0,9096.0
1960-04-05,74.2,74.2,73.4,73.6,,73.6,767.0,8662.0
1960-04-06,73.5,73.6,73.0,73.1,,73.1,837.0,8303.0
1960-04-07,73.0,74.0,73.0,73.7,,73.7,893.0,8113.0
1960-04-08,74.0,74.4,73.7,74.0,,74.0,626.0,8003.0
1960-04-11,73.6,74.0,73.4,73.6,,73.6,633.0,7981.0
1960-04-12,74.0,74.0,73.6,73.7,,73.7,244.0,7909.0
1960-04-13,73.6,74.4,73.6,74.2,,74.2,206.0,7820.0
1960-04-14,74.2,74.4,74.1,74.4,,74.4,593.0,7774.0
1960-04-18,74.4,74.5,74.3,74.5,,74.5,424.0,7644.0
1960-04-19,74.5,74.6,74.2,74.3,,74.3,420.0,7547.0
1960-04-20,74.3,74.6,74.3,74.5,,74.5,867.0,7292.0
1960-04-21,74.5,74.6,74.5,74.6,,74.6,589.0,7262.0
1960-04-22,74.6,74.7,74.5,74.6,,74.6,513.0,6982.0
1960-04-25,74.4,74.7,74.4,74.6,,74.6,733.0,6704.0
1960-04-26,74.5,74.6,74.2,74.3,,74.3,783.0,6175.0
1960-04-27,74.4,74.7,74.2,74.7,,74.7,568.0,5972.0
1960-04-28,74.6,75.4,74.3,75.4,,75.4,803.0,5794.0
1960-04-29,75.4,76.0,75.3,76.0,,76.0,1567.0,5110.0
1960-05-02,76.0,76.2,76.0,76.1,,76.1,1727.0,4328.0
1960-05-03,76.1,76.3,76.0,76.2,,76.2,520.0,4128.0
1960-05-04,76.3,76.3,75.5,75.5,,75.5,589.0,3903.0
1960-05-05,75.5,75.6,75.3,75.6,,75.6,807.0,3500.0
1960-05-06,75.5,76.3,75.4,76.2,,76.2,370.0,3320.0
1960-05-09,76.3,76.6,76.3,76.4,,76.4,572.0,3055.0
1960-05-10,76.4,76.6,76.2,76.4,,76.4,444.0,2907.0
1960-05-11,76.3,76.3,75.4,75.4,,75.4,474.0,2645.0
1960-05-12,75.3,75.7,75.3,75.7,,75.7,506.0,2396.0
1960-05-13,76.0,76.1,75.4,75.4,,75.4,336.0,2247.0
1960-05-16,75.5,76.0,75.5,75.7,,75.7,332.0,2055.0
1960-05-17,76.0,76.2,75.5,75.6,,75.6,251.0,1913.0
1960-05-18,75.6,75.7,74.6,74.7,,74.7,255.0,1773.0
1960-05-19,74.6,75.2,73.2,75.0,,75.0,915.0,1306.0
1960-05-20,73.2,73.2,72.2,72.6,,72.6,871.0,9193.0
1960-05-23,72.6,72.6,72.2,72.4,,72.4,1299.0,9173.0
1960-05-24,72.3,72.6,72.2,72.4,,72.4,1002.0,9151.0
1960-05-25,72.4,72.7,72.4,72.6,,72.6,358.0,8980.0
1960-05-26,72.5,72.7,72.5,72.6,,72.6,230.0,8917.0
1960-05-27,72.5,72.6,72.5,72.6,,72.6,422.0,8854.0
1960-05-31,72.5,72.6,72.5,72.5,,72.5,402.0,8801.0
1960-06-01,72.3,72.5,72.2,72.2,,72.2,247.0,8769.0
1960-06-02,72.2,72.2,70.7,71.1,,71.1,412.0,8747.0
1960-06-03,71.0,71.3,70.7,71.2,,71.2,1844.0,8332.0
1960-06-06,71.2,71.2,70.2,70.3,,70.3,824.0,8095.0
1960-06-07,70.1,70.3,69.5,69.6,,69.6,1021.0,7969.0
1960-06-08,69.6,70.3,69.5,70.0,,70.0,1334.0,7722.0
1960-06-09,70.0,71.0,70.0,70.5,,70.5,828.0,7658.0
1960-06-10,70.6,71.0,70.5,70.6,,70.6,816.0,7436.0
1960-06-13,70.5,70.7,70.4,70.5,,70.5,314.0,7461.0
1960-06-14,70.5,71.2,70.4,71.2,,71.2,280.0,7384.0
1960-06-15,71.2,71.2,70.7,70.7,,70.7,707.0,7207.0
1960-06-16,71.3,71.3,70.7,71.0,,71.0,415.0,7177.0
1960-06-17,71.2,71.2,70.5,71.0,,71.0,342.0,7077.0
1960-06-20,70.6,70.6,70.1,70.2,,70.2,335.0,7047.0
1960-06-21,70.2,70.2,70.0,70.0,,70.0,412.0,6850.0
1960-06-22,70.0,70.0,69.5,69.6,,69.6,567.0,6615.0
1960-06-23,69.7,70.4,69.7,70.2,,70.2,530.0,6430.0
1960-06-24,70.2,70.7,70.2,70.5,,70.5,462.0,6208.0
1960-06-27,70.6,70.6,70.1,70.3,,70.3,268.0,6168.0
1960-06-28,70.2,70.7,70.2,70.2,,70.2,330.0,6076.0
1960-06-29,70.1,70.1,70.0,70.0,,70.0,294.0,5982.0
1960-06-30,70.0,70.5,70.0,70.2,,70.2,543.0,5833.0
1960-07-01,70.3,71.0,70.3,70.6,,70.6,605.0,5468.0
1960-07-05,71.0,71.2,70.7,71.1,,71.1,378.0,5336.0
1960-07-06,71.2,71.2,70.5,70.6,,70.6,280.0,5176.0
1960-07-07,70.4,70.5,70.0,70.0,,70.0,610.0,4801.0
1960-07-08,70.2,70.3,70.0,70.1,,70.1,785.0,4244.0
1960-07-11,70.1,70.7,70.1,70.6,,70.6,732.0,3828.0
1960-07-12,70.4,70.6,70.1,70.2,,70.2,193.0,3733.0
1960-07-13,70.0,70.3,69.6,70.0,,70.0,561.0,3311.0
1960-07-14,69.1,69.1,68.6,69.0,,69.0,787.0,3040.0
1960-07-15,68.7,69.1,67.7,68.3,,68.3,819.0,2858.0
1960-07-18,68.0,68.1,67.6,67.6,,67.6,718.0,2374.0
1960-07-19,67.6,67.6,66.6,66.6,,66.6,692.0,1983.0
1960-07-20,66.6,67.5,66.4,66.4,,66.4,1444.0,1063.0
1960-07-21,68.3,69.1,68.3,68.7,,68.7,1468.0,9588.0
1960-07-22,68.6,69.3,68.5,69.3,,69.3,1401.0,10003.0
1960-07-25,69.0,69.0,68.1,68.1,,68.1,726.0,10075.0
1960-07-26,68.1,68.1,67.6,67.6,,67.6,1361.0,9810.0
1960-07-27,67.6,68.2,67.4,68.1,,68.1,1260.0,9982.0
1960-07-28,68.2,68.4,67.7,68.0,,68.0,964.0,10151.0
1960-07-29,67.6,67.6,67.2,67.2,,67.2,835.0,9446.0
1960-08-01,67.2,68.3,67.0,68.1,,68.1,1390.0,9632.0
1960-08-02,68.0,68.1,67.5,67.5,,67.5,2485.0,10049.0
1960-08-03,67.2,67.5,67.1,67.2,,67.2,806.0,10035.0
1960-08-04,67.0,67.1,67.0,67.0,,67.0,1474.0,9798.0
1960-08-05,67.2,67.2,67.0,67.0,,67.0,730.0,9540.0
1960-08-08,67.0,67.2,66.6,66.7,,66.7,984.0,9540.0
1960-08-09,66.7,67.0,66.5,66.6,,66.6,841.0,9334.0
1960-08-10,66.7,66.7,66.5,66.5,,66.5,636.0,9368.0
1960-08-11,66.7,66.7,66.2,66.3,,66.3,243.0,9315.0
1960-08-12,66.2,66.3,65.6,66.0,,66.0,482.0,9118.0
1960-08-15,65.4,65.5,65.1,65.2,,65.2,1147.0,8489.0
1960-08-16,65.2,66.1,65.2,65.5,,65.5,1017.0,7947.0
1960-08-17,65.7,65.7,65.4,65.6,,65.6,718.0,7693.0
1960-08-18,65.7,65.7,65.5,65.6,,65.6,560.0,7583.0
1960-08-19,65.6,66.2,65.5,66.0,,66.0,587.0,7573.0
1960-08-22,66.3,66.6,66.2,66.5,,66.5,1161.0,7716.0
1960-08-23,66.6,66.6,66.3,66.3,,66.3,836.0,7794.0
1960-08-24,66.3,66.3,65.6,65.6,,65.6,800.0,7414.0
1960-08-25,65.6,65.6,65.2,65.6,,65.6,534.0,7149.0
1960-08-26,65.5,65.7,65.2,65.5,,65.5,1062.0,6639.0
1960-08-29,65.3,65.3,64.6,64.6,,64.6,575.0,6519.0
1960-08-30,64.5,65.0,64.4,64.4,,64.4,2081.0,5515.0
1960-08-31,64.4,64.6,63.7,64.2,,64.2,679.0,5193.0
1960-09-01,64.0,64.6,64.0,64.4,,64.4,2982.0,3396.0
1960-09-02,64.3,64.6,64.3,64.5,,64.5,1207.0,1486.0
1960-09-06,64.5,64.6,64.3,64.3,,64.3,543.0,1071.0
1960-09-07,64.4,64.4,63.4,63.6,,63.6,374.0,858.0
1960-09-08,63.6,64.1,63.5,63.7,,63.7,525.0,801.0
1960-09-09,63.6,64.2,63.6,64.2,,64.2,167.0,699.0
1960-09-12,64.2,64.4,64.2,64.2,,64.2,132.0,688.0
1960-09-13,64.2,64.6,64.2,64.6,,64.6,1960.0,662.0
1960-09-14,64.6,64.6,63.6,63.7,,63.7,445.0,816.0
1960-09-15,64.0,64.0,63.6,63.7,,63.7,415.0,546.0
1960-09-16,63.7,63.7,63.6,63.6,,63.6,62.0,316.0
1960-09-19,63.5,63.6,63.5,63.5,,63.5,220.0,366.0
1960-09-20,63.5,64.1,63.5,63.5,,63.5,120.0,291.0
1960-09-21,63.5,63.7,62.5,62.7,,62.7,188.0,191.0
1960-09-22,67.6,67.6,67.0,67.1,,67.1,2143.0,32402.0
1960-09-23,67.0,67.1,66.4,66.5,,66.5,2822.0,32380.0
1960-09-26,66.2,66.3,65.4,65.6,,65.6,2670.0,32426.0
1960-09-27,65.4,66.7,65.3,66.6,,66.6,3157.0,32025.0
1960-09-28,66.7,67.2,66.5,67.1,,67.1,2763.0,31804.0
1960-09-29,67.4,67.4,66.5,66.7,,66.7,2191.0,31842.0
1960-09-30,66.5,67.2,66.4,67.1,,67.1,1678.0,31708.0
1960-10-03,67.0,67.3,66.6,67.0,,67.0,1146.0,31731.0
1960-10-04,67.0,67.0,66.5,66.7,,66.7,1963.0,31785.0
1960-10-05,66.6,66.7,66.5,66.6,,66.6,934.0,31904.0
1960-10-06,66.5,66.6,66.1,66.4,,66.4,593.0,31921.0
1960-10-07,66.2,66.4,66.0,66.3,,66.3,1446.0,31911.0
1960-10-10,66.4,66.6,66.3,66.5,,66.5,1028.0,31833.0
1960-10-11,66.4,66.5,66.3,66.5,,66.5,1114.0,31927.0
1960-10-12,66.4,66.6,66.3,66.4,,66.4,327.0,31914.0
1960-10-13,66.3,66.4,66.0,66.0,,66.0,894.0,32089.0
1960-10-14,66.1,66.1,65.4,65.5,,65.5,877.0,31984.0
1960-10-17,65.5,65.5,64.6,64.6,,64.6,1209.0,31832.0
1960-10-18,64.4,64.5,64.0,64.1,,64.1,2203.0,31476.0
1960-10-19,64.4,65.3,64.2,65.2,,65.2,3063.0,30898.0
1960-10-20,65.3,65.3,64.7,65.0,,65.0,2208.0,30596.0
1960-10-21,65.0,65.1,64.2,64.4,,64.4,1867.0,30393.0
1960-10-24,64.5,64.7,64.2,64.2,,64.2,2425.0,29743.0
1960-10-25,64.2,64.3,63.6,63.6,,63.6,813.0,29723.0
1960-10-26,63.6,63.7,63.5,63.6,,63.6,1453.0,29558.0
1960-10-27,63.4,63.5,62.1,62.1,,62.1,849.0,29280.0
1960-10-28,62.0,62.3,62.0,62.1,,62.1,3549.0,28210.0
1960-10-31,61.7,63.1,61.7,62.5,,62.5,2253.0,27706.0
1960-11-01,62.7,63.5,62.7,63.5,,63.5,1778.0,27086.0
1960-11-02,63.6,63.6,63.0,63.4,,63.4,1307.0,27026.0
1960-11-03,63.4,63.7,63.2,63.5,,63.5,1125.0,26925.0
1960-11-04,63.6,63.6,62.7,63.0,,63.0,1277.0,26942.0
1960-11-07,62.7,63.0,62.5,62.6,,62.6,1041.0,26539.0
1960-11-09,64.0,64.0,63.1,63.2,,63.2,974.0,26189.0
1960-11-10,63.2,63.2,61.0,61.4,,61.4,1223.0,26222.0
1960-11-11,61.2,61.3,59.6,59.7,,59.7,2944.0,25606.0
1960-11-14,59.5,59.5,57.2,57.2,,57.2,3184.0,24507.0
1960-11-15,57.0,58.3,57.0,57.5,,57.5,7046.0,21525.0
1960-11-16,58.0,58.3,58.0,58.3,,58.3,3726.0,19923.0
1960-11-17,58.0,58.2,57.3,57.6,,57.6,1926.0,19633.0
1960-11-18,57.6,57.6,57.0,57.3,,57.3,2536.0,18694.0
1960-11-21,57.3,58.0,57.1,57.5,,57.5,1537.0,18149.0
1960-11-22,57.6,58.5,57.6,58.4,,58.4,1936.0,17512.0
1960-11-23,58.5,59.2,58.5,58.7,,58.7,1595.0,16934.0
1960-11-25,58.7,59.4,58.7,59.1,,59.1,1365.0,16732.0
1960-11-28,59.2,59.2,58.4,58.5,,58.5,1255.0,16150.0
1960-11-29,58.7,58.7,57.4,57.4,,57.4,1676.0,15258.0
1960-11-30,57.2,57.3,56.4,56.5,,56.5,3274.0,13642.0
1960-12-01,56.0,57.4,56.0,57.0,,57.0,6544.0,10783.0
1960-12-02,56.6,57.4,56.4,57.0,,57.0,5581.0,5590.0
1960-12-05,57.1,58.2,57.0,58.0,,58.0,3143.0,3742.0
1960-12-06,58.4,59.3,58.4,59.1,,59.1,2440.0,2436.0
1960-12-07,59.0,60.2,59.0,60.1,,60.1,1586.0,1780.0
1960-12-08,60.1,60.5,59.3,59.6,,59.6,1042.0,1410.0
1960-12-09,59.4,60.0,59.4,59.6,,59.6,758.0,1142.0
1960-12-12,60.2,60.4,60.0,60.4,,60.4,266.0,848.0
1960-12-13,60.3,60.4,59.7,59.7,,59.7,128.0,734.0
1960-12-14,59.7,60.1,59.2,59.4,,59.4,161.0,736.0
1960-12-15,59.3,59.6,59.2,59.6,,59.6,287.0,767.0
1960-12-16,60.0,61.0,60.0,60.7,,60.7,149.0,765.0
1960-12-19,61.2,61.4,61.1,61.3,,61.3,560.0,827.0
1960-12-20,61.2,62.0,60.3,60.5,,60.5,320.0,557.0
1960-12-21,64.6,65.6,64.6,65.5,,65.5,1079.0,17889.0
1960-12-22,65.6,65.7,65.2,65.3,,65.3,2086.0,17677.0
1960-12-23,65.3,65.3,65.1,65.3,,65.3,626.0,17604.0
1960-12-27,65.5,65.5,64.1,64.1,,64.1,438.0,17645.0
1960-12-28,64.2,65.2,64.2,65.0,,65.0,820.0,17760.0
1960-12-29,65.0,65.4,65.0,65.2,,65.2,677.0,17737.0
1960-12-30,65.4,65.5,64.6,64.7,,64.7,837.0,17620.0
1961-01-03,65.4,65.7,65.1,65.3,,65.3,1473.0,17084.0
1961-01-04,66.0,66.6,66.0,66.3,,66.3,1398.0,17256.0
1961-01-05,66.2,66.4,66.0,66.4,,66.4,2246.0,17464.0
1961-01-06,66.5,67.3,66.5,67.2,,67.2,1259.0,17163.0
1961-01-09,67.3,68.0,67.0,67.2,,67.2,2098.0,16231.0
1961-01-10,67.0,67.0,66.2,66.3,,66.3,1318.0,15982.0
1961-01-11,66.3,66.3,66.0,66.1,,66.1,1473.0,15815.0
1961-01-12,66.0,66.0,64.0,64.6,,64.6,1002.0,15692.0
1961-01-13,65.0,65.4,64.6,65.4,,65.4,2497.0,15021.0
1961-01-16,65.5,66.0,65.4,65.5,,65.5,700.0,14926.0
1961-01-17,65.4,65.4,65.0,65.4,,65.4,595.0,14850.0
1961-01-18,65.3,65.5,65.1,65.2,,65.2,883.0,14332.0
1961-01-19,65.1,65.2,64.4,65.1,,65.1,510.0,14172.0
1961-01-20,65.1,65.4,64.7,65.4,,65.4,559.0,13945.0
1961-01-23,65.4,65.5,65.1,65.2,,65.2,252.0,13906.0
1961-01-24,65.2,66.1,65.1,65.7,,65.7,184.0,13882.0
1961-01-25,65.7,66.0,65.1,65.3,,65.3,551.0,13859.0
1961-01-26,65.3,65.4,65.2,65.4,,65.4,475.0,13749.0
1961-01-27,65.5,65.7,65.4,65.5,,65.5,919.0,13785.0
1961-01-30,65.7,67.4,65.7,67.3,,67.3,673.0,13573.0
1961-01-31,66.7,67.0,66.4,66.4,,66.4,630.0,13000.0
1961-02-01,66.1,66.3,65.3,66.2,,66.2,733.0,12500.0
1961-02-02,66.4,67.2,66.4,67.0,,67.0,384.0,12421.0
1961-02-03,67.0,67.3,66.7,67.2,,67.2,714.0,12114.0
1961-02-06,67.6,67.6,67.2,67.5,,67.5,599.0,11713.0
1961-02-07,67.4,67.4,66.1,66.3,,66.3,1055.0,11374.0
1961-02-08,65.7,66.0,64.2,65.7,,65.7,688.0,11032.0
1961-02-09,66.0,66.4,65.3,65.4,,65.4,772.0,10798.0
1961-02-10,65.6,65.7,65.0,65.4,,65.4,358.0,10695.0
1961-02-13,65.0,65.4,65.0,65.2,,65.2,261.0,10575.0
1961-02-14,65.1,65.3,64.4,64.5,,64.5,220.0,10500.0
1961-02-15,64.4,65.0,64.3,64.7,,64.7,580.0,10280.0
1961-02-16,65.0,65.6,64.7,65.4,,65.4,552.0,10028.0
1961-02-17,65.2,65.4,63.4,63.6,,63.6,578.0,9850.0
1961-02-20,63.7,63.7,62.4,63.0,,63.0,899.0,9583.0
1961-02-21,62.6,63.4,62.4,63.3,,63.3,813.0,9271.0
1961-02-23,63.7,64.0,63.5,63.5,,63.5,710.0,8878.0
1961-02-24,63.3,63.6,63.0,63.4,,63.4,702.0,8531.0
1961-02-27,63.1,63.6,63.0,63.1,,63.1,1236.0,7704.0
1961-02-28,62.5,63.4,62.5,63.0,,63.0,1503.0,6837.0
1961-03-01,63.0,63.1,62.4,62.5,,62.5,2500.0,5187.0
1961-03-02,62.4,62.7,62.2,62.3,,62.3,1352.0,3410.0
1961-03-03,62.2,62.6,62.2,62.3,,62.3,761.0,2372.0
1961-03-06,62.4,64.0,62.2,63.1,,63.1,778.0,1920.0
1961-03-07,63.6,63.7,63.1,63.2,,63.2,1116.0,1702.0
1961-03-08,63.1,64.1,62.6,64.0,,64.0,353.0,1206.0
1961-03-09,63.7,64.3,63.6,64.1,,64.1,172.0,1034.0
1961-03-10,64.2,64.2,63.6,64.0,,64.0,116.0,841.0
1961-03-13,64.0,64.3,64.0,64.1,,64.1,224.0,809.0
1961-03-14,61.1,61.4,61.1,61.3,,61.3,52.0,647.0
1961-03-15,64.2,64.4,64.1,64.1,,64.1,215.0,560.0
1961-03-16,64.1,64.4,63.2,63.4,,63.4,96.0,415.0
1961-03-17,63.2,63.2,62.2,62.2,,62.2,240.0,406.0
1961-03-20,61.4,61.4,60.2,60.4,,60.4,319.0,306.0
1961-03-21,60.3,61.0,60.2,60.2,,60.2,171.0,156.0
1961-03-22,63.4,64.4,63.3,63.6,,63.6,1752.0,18450.0
1961-03-23,64.4,64.7,64.0,64.1,,64.1,658.0,18510.0
1961-03-24,64.3,64.4,63.7,64.3,,64.3,835.0,18489.0
1961-03-27,64.2,64.3,63.1,63.5,,63.5,825.0,18439.0
1961-03-28,63.3,63.4,61.0,61.0,,61.0,512.0,18461.0
1961-03-29,60.5,61.0,58.5,59.4,,59.4,1642.0,18300.0
1961-03-30,59.6,59.7,58.4,59.0,,59.0,4313.0,17723.0
1961-04-03,60.0,60.6,59.4,60.2,,60.2,1314.0,17584.0
1961-04-04,60.4,62.0,60.4,61.3,,61.3,1074.0,17163.0
1961-04-05,61.7,62.2,61.6,61.6,,61.6,826.0,16813.0
1961-04-06,61.6,62.0,61.2,61.5,,61.5,761.0,16787.0
1961-04-07,61.6,62.0,61.4,61.5,,61.5,865.0,16697.0
1961-04-10,61.0,61.0,60.4,60.4,,60.4,611.0,16376.0
1961-04-11,60.2,60.6,59.6,60.5,,60.5,906.0,16038.0
1961-04-12,60.6,61.2,60.3,61.0,,61.0,1248.0,15724.0
1961-04-13,61.0,61.4,60.5,61.4,,61.4,566.0,15579.0
1961-04-14,61.2,61.4,61.0,61.2,,61.2,581.0,15265.0
1961-04-17,61.1,61.3,60.6,61.0,,61.0,500.0,15100.0
1961-04-18,61.0,61.2,60.6,61.1,,61.1,1193.0,14252.0
1961-04-19,61.2,61.6,61.1,61.5,,61.5,722.0,13955.0
1961-04-20,61.6,62.3,61.4,62.3,,62.3,655.0,13808.0
1961-04-21,62.3,62.5,62.2,62.2,,62.2,857.0,13333.0
1961-04-24,62.4,63.4,62.4,63.4,,63.4,662.0,13131.0
1961-04-25,64.0,64.3,63.5,64.2,,64.2,971.0,12557.0
1961-04-26,64.1,64.1,63.1,63.1,,63.1,1610.0,11277.0
1961-04-27,62.7,62.7,62.4,62.5,,62.5,1037.0,10737.0
1961-04-28,62.4,63.0,62.2,62.7,,62.7,2111.0,9248.0
1961-05-01,63.1,64.0,63.1,64.0,,64.0,1992.0,7909.0
1961-05-02,64.0,65.3,63.6,65.0,,65.0,1529.0,6887.0
1961-05-03,65.2,65.7,65.2,65.5,,65.5,1804.0,5932.0
1961-05-04,65.4,65.5,64.6,65.1,,65.1,660.0,5635.0
1961-05-05,65.0,65.6,65.0,65.4,,65.4,615.0,5278.0
1961-05-08,65.6,66.3,65.6,66.2,,66.2,642.0,4395.0
1961-05-09,66.2,66.2,65.7,66.2,,66.2,755.0,3642.0
1961-05-10,66.2,67.0,66.2,66.7,,66.7,585.0,3164.0
1961-05-11,67.0,67.2,66.6,67.2,,67.2,508.0,2919.0
1961-05-12,67.2,68.0,67.2,67.7,,67.7,395.0,2648.0
1961-05-15,68.0,68.3,67.6,68.0,,68.0,808.0,2100.0
1961-05-16,68.0,68.2,67.6,68.0,,68.0,193.0,1892.0
1961-05-17,67.6,68.0,67.5,68.0,,68.0,441.0,1526.0
1961-05-18,67.6,69.0,67.6,68.6,,68.6,314.0,1289.0
1961-05-19,68.4,68.4,66.0,66.0,,66.0,696.0,1053.0
1961-05-22,66.5,66.5,65.2,65.3,,65.3,745.0,9566.0
1961-05-23,65.1,66.0,65.1,65.7,,65.7,997.0,9259.0
1961-05-24,65.7,66.5,65.7,66.0,,66.0,513.0,9257.0
1961-05-25,66.2,66.6,66.0,66.1,,66.1,741.0,9351.0
1961-05-26,66.3,66.7,66.1,66.5,,66.5,892.0,9101.0
1961-05-29,66.5,66.6,66.0,66.2,,66.2,596.0,9052.0
1961-05-31,66.5,67.4,66.2,67.4,,67.4,188.0,9096.0
1961-06-01,67.4,67.4,66.6,66.7,,66.7,1217.0,8903.0
1961-06-02,66.6,67.5,66.3,67.1,,67.1,415.0,8678.0
1961-06-05,67.1,67.2,66.4,67.0,,67.0,845.0,8348.0
1961-06-06,67.1,67.2,66.4,66.6,,66.6,500.0,8218.0
1961-06-07,66.4,66.6,66.0,66.6,,66.6,737.0,7981.0
1961-06-08,66.5,66.5,66.2,66.5,,66.5,495.0,7976.0
1961-06-09,66.2,66.3,65.1,65.3,,65.3,225.0,7956.0
1961-06-12,65.2,66.0,65.1,65.5,,65.5,742.0,7736.0
1961-06-13,65.4,65.6,65.2,65.6,,65.6,648.0,7739.0
1961-06-14,65.7,65.7,65.2,65.6,,65.6,365.0,7844.0
1961-06-15,65.6,65.6,65.2,65.3,,65.3,250.0,7739.0
1961-06-16,65.3,65.3,64.4,64.6,,64.6,177.0,7722.0
1961-06-19,64.5,66.1,64.0,66.0,,66.0,784.0,7358.0
1961-06-20,66.0,66.6,65.5,66.4,,66.4,727.0,7200.0
1961-06-21,66.6,67.2,66.3,66.5,,66.5,469.0,7015.0
1961-06-22,66.5,66.6,66.3,66.6,,66.6,669.0,6968.0
1961-06-23,67.0,67.2,66.5,67.2,,67.2,635.0,6798.0
1961-06-26,67.4,68.3,67.3,68.0,,68.0,649.0,6574.0
1961-06-27,68.2,69.4,68.1,69.4,,69.4,2005.0,5525.0
1961-06-28,69.4,70.3,69.4,69.7,,69.7,1383.0,4840.0
1961-06-29,70.0,71.4,70.0,70.0,,70.0,806.0,4323.0
1961-06-30,70.0,70.3,68.6,68.7,,68.7,1153.0,3862.0
1961-07-03,68.4,70.2,68.4,69.4,,69.4,1397.0,3158.0
1961-07-05,69.5,71.0,69.4,70.6,,70.6,752.0,2776.0
1961-07-06,70.6,72.0,70.6,71.7,,71.7,337.0,2684.0
1961-07-07,72.0,72.4,71.4,72.3,,72.3,607.0,2324.0
1961-07-10,72.4,73.6,72.4,73.5,,73.5,851.0,1898.0
1961-07-11,73.6,73.7,72.5,73.1,,73.1,725.0,1639.0
1961-07-12,73.6,74.0,73.2,73.4,,73.4,189.0,1470.0
1961-07-13,73.3,73.3,71.2,71.4,,71.4,181.0,1358.0
1961-07-14,71.7,72.5,71.7,72.0,,72.0,302.0,1226.0
1961-07-17,72.2,73.1,72.2,73.0,,73.0,116.0,1165.0
1961-07-18,73.1,73.6,73.1,73.4,,73.4,322.0,1108.0
1961-07-19,73.7,73.7,72.4,72.4,,72.4,120.0,1058.0
1961-07-20,72.6,73.0,71.6,72.4,,72.4,161.0,988.0
1961-07-21,72.4,72.5,71.6,72.0,,72.0,570.0,6264.0
1961-07-24,71.6,72.0,71.1,71.2,,71.2,988.0,6497.0
1961-07-25,71.2,71.6,71.2,71.3,,71.3,1479.0,6642.0
1961-07-26,71.3,71.3,70.2,70.3,,70.3,659.0,6607.0
1961-07-27,70.1,70.2,69.1,69.5,,69.5,1132.0,6523.0
1961-07-28,69.5,70.4,69.3,70.0,,70.0,1613.0,6503.0
1961-07-31,69.6,70.0,69.1,69.1,,69.1,1058.0,6303.0
1961-08-01,69.0,69.1,68.5,68.6,,68.6,1112.0,6390.0
1961-08-02,68.6,69.4,68.5,69.3,,69.3,965.0,6304.0
1961-08-03,69.4,69.6,69.0,69.1,,69.1,665.0,6319.0
1961-08-04,69.1,69.4,69.0,69.1,,69.1,258.0,6288.0
1961-08-07,68.7,69.1,68.3,68.3,,68.3,372.0,6315.0
1961-08-08,68.6,68.6,68.1,68.2,,68.2,644.0,6010.0
1961-08-09,68.2,68.5,67.6,68.1,,68.1,244.0,6000.0
1961-08-10,68.2,69.3,68.0,69.0,,69.0,481.0,5844.0
1961-08-11,69.4,69.4,68.4,68.4,,68.4,440.0,5780.0
1961-08-14,68.7,69.4,68.6,69.2,,69.2,673.0,5685.0
1961-08-15,69.4,70.2,69.1,70.0,,70.0,582.0,5585.0
1961-08-16,69.7,70.2,69.7,70.0,,70.0,516.0,5420.0
1961-08-17,70.1,70.5,70.0,70.2,,70.2,315.0,5300.0
1961-08-18,70.0,70.6,70.0,70.5,,70.5,931.0,4907.0
1961-08-21,70.7,71.1,70.4,71.1,,71.1,619.0,4915.0
1961-08-22,71.0,71.0,70.5,71.0,,71.0,489.0,4841.0
1961-08-23,70.6,70.6,70.0,70.2,,70.2,102.0,4851.0
1961-08-24,70.0,70.1,69.4,69.4,,69.4,343.0,4877.0
1961-08-25,69.6,70.0,69.5,69.7,,69.7,266.0,4803.0
1961-08-28,69.7,69.7,69.2,69.4,,69.4,394.0,4659.0
1961-08-29,69.4,69.4,69.0,69.1,,69.1,308.0,4548.0
1961-08-30,69.0,69.0,68.3,68.6,,68.6,932.0,4705.0
1961-08-31,68.5,69.0,68.4,68.7,,68.7,997.0,4158.0
1961-09-01,68.6,69.4,68.4,69.3,,69.3,1335.0,3468.0
1961-09-05,69.3,69.7,69.1,69.6,,69.6,1287.0,2896.0
1961-09-06,69.6,70.6,69.6,70.1,,70.1,1144.0,2282.0
1961-09-07,70.4,71.3,70.2,71.2,,71.2,402.0,1940.0
1961-09-08,71.4,72.4,71.4,72.0,,72.0,338.0,1617.0
1961-09-11,72.2,72.6,72.0,72.0,,72.0,561.0,1259.0
1961-09-12,71.5,71.5,71.0,71.4,,71.4,111.0,1106.0
1961-09-13,71.2,71.3,71.2,71.2,,71.2,275.0,907.0
1961-09-14,71.0,71.0,70.4,70.6,,70.6,65.0,897.0
1961-09-15,70.5,70.7,70.3,70.4,,70.4,85.0,842.0
1961-09-18,70.2,70.2,68.6,69.0,,69.0,262.0,827.0
1961-09-19,68.6,68.7,68.4,68.4,,68.4,162.0,732.0
1961-09-20,68.4,70.5,68.4,70.0,,70.0,672.0,1097.0
1961-09-21,73.5,73.5,72.7,73.0,,73.0,2943.0,38737.0
1961-09-22,72.6,73.0,72.1,72.1,,72.1,3981.0,39946.0
1961-09-25,72.1,72.1,70.2,70.4,,70.4,4788.0,41125.0
1961-09-26,70.3,71.2,70.1,70.7,,70.7,9193.0,41434.0
1961-09-27,71.0,71.6,70.2,70.3,,70.3,9082.0,41651.0
1961-09-28,70.0,70.1,68.6,68.6,,68.6,7110.0,41374.0
1961-09-29,69.0,69.6,68.7,69.2,,69.2,6981.0,40844.0
1961-10-02,69.3,69.6,68.5,68.6,,68.6,5544.0,40463.0
1961-10-03,68.6,69.0,67.5,68.6,,68.6,4156.0,40061.0
1961-10-04,68.7,69.0,68.1,68.2,,68.2,9005.0,38525.0
1961-10-05,68.3,68.3,67.0,67.2,,67.2,4670.0,37960.0
1961-10-06,67.0,67.0,65.7,66.7,,66.7,6157.0,36918.0
1961-10-09,67.2,68.4,67.0,67.3,,67.3,6968.0,35450.0
1961-10-10,67.5,68.4,67.2,67.6,,67.6,6102.0,35190.0
1961-10-11,67.7,69.3,67.4,69.2,,69.2,5387.0,34742.0
1961-10-12,69.2,70.1,68.5,68.6,,68.6,6050.0,33549.0
1961-10-13,68.6,69.2,68.0,69.1,,69.1,6348.0,32873.0
1961-10-16,68.6,68.7,68.0,68.6,,68.6,3120.0,32739.0
1961-10-17,68.7,69.4,68.4,69.2,,69.2,1691.0,32539.0
1961-10-18,69.1,69.3,68.4,68.7,,68.7,1711.0,32681.0
1961-10-19,68.6,69.1,68.3,68.4,,68.4,1850.0,32897.0
1961-10-20,68.5,69.5,68.5,69.2,,69.2,1967.0,32721.0
1961-10-23,69.4,70.2,69.2,69.3,,69.3,2243.0,32574.0
1961-10-24,69.4,69.4,68.4,68.4,,68.4,3218.0,32133.0
1961-10-25,68.3,68.7,68.2,68.2,,68.2,2723.0,31868.0
1961-10-26,68.2,68.3,67.4,67.4,,67.4,1914.0,31844.0
1961-10-27,67.0,67.5,67.0,67.4,,67.4,4585.0,31456.0
1961-10-30,67.0,67.0,66.2,66.2,,66.2,3335.0,30824.0
1961-10-31,66.0,66.6,65.4,66.0,,66.0,4628.0,30209.0
1961-11-01,65.7,66.3,65.6,66.0,,66.0,5094.0,28797.0
1961-11-02,66.0,66.5,66.0,66.0,,66.0,2373.0,28260.0
1961-11-03,66.1,67.0,66.1,66.7,,66.7,3311.0,27314.0
1961-11-06,67.1,67.4,66.4,66.7,,66.7,2306.0,26596.0
1961-11-07,67.0,67.6,66.5,67.5,,67.5,2858.0,25899.0
1961-11-08,67.7,68.1,67.5,68.0,,68.0,3074.0,24582.0
1961-11-09,68.1,68.2,66.7,67.0,,67.0,2431.0,23873.0
1961-11-10,67.1,67.1,66.4,67.0,,67.0,2704.0,23454.0
1961-11-13,66.7,67.4,66.7,67.3,,67.3,1114.0,23183.0
1961-11-14,67.4,68.4,67.3,67.7,,67.7,617.0,23038.0
1961-11-15,67.7,68.1,67.3,67.6,,67.6,3032.0,22838.0
1961-11-16,67.6,67.6,67.0,67.3,,67.3,1404.0,22458.0
1961-11-17,67.0,67.3,66.2,66.3,,66.3,1035.0,22338.0
1961-11-20,66.3,66.7,65.7,66.6,,66.6,1786.0,22059.0
1961-11-21,66.7,67.4,66.7,67.3,,67.3,1366.0,21816.0
1961-11-22,67.2,67.7,67.2,67.3,,67.3,2084.0,21190.0
1961-11-24,67.2,67.6,67.2,67.4,,67.4,1188.0,21071.0
1961-11-27,67.4,67.5,67.0,67.3,,67.3,1089.0,20833.0
1961-11-28,67.2,67.5,67.1,67.2,,67.2,1694.0,19895.0
1961-11-29,67.1,67.1,66.3,66.3,,66.3,1442.0,19489.0
1961-11-30,66.1,66.7,65.6,66.7,,66.7,5019.0,18219.0
1961-12-01,66.2,67.3,66.2,66.5,,66.5,9189.0,13133.0
1961-12-04,66.3,66.7,66.3,66.3,,66.3,5267.0,9221.0
1961-12-05,66.2,67.1,66.2,66.6,,66.6,3487.0,7573.0
1961-12-06,66.6,67.4,66.6,67.2,,67.2,2162.0,6188.0
1961-12-07,67.5,68.3,67.4,68.2,,68.2,1288.0,5216.0
1961-12-08,68.2,69.6,68.2,69.6,,69.6,2159.0,4561.0
1961-12-11,69.4,70.0,68.6,69.0,,69.0,2083.0,3735.0
1961-12-12,68.7,69.0,68.6,68.6,,68.6,1559.0,3364.0
1961-12-13,69.0,69.2,68.7,68.7,,68.7,593.0,2675.0
1961-12-14,68.7,69.7,68.7,69.4,,69.4,317.0,2398.0
1961-12-15,69.4,70.4,69.4,70.0,,70.0,757.0,2530.0
1961-12-18,69.6,69.6,68.6,68.7,,68.7,1040.0,2103.0
1961-12-19,68.3,69.1,68.3,68.7,,68.7,750.0,1594.0
1961-12-20,72.0,72.2,71.6,72.0,,72.0,2569.0,36345.0
1961-12-21,72.1,72.4,72.1,72.3,,72.3,1002.0,36514.0
1961-12-22,72.2,72.6,72.2,72.4,,72.4,959.0,36379.0
1961-12-26,72.4,72.6,71.6,71.7,,71.7,918.0,36261.0
1961-12-27,71.4,71.5,71.2,71.5,,71.5,1887.0,36374.0
1961-12-28,71.4,72.0,71.4,71.4,,71.4,4154.0,34959.0
1961-12-29,71.5,71.7,71.5,71.6,,71.6,2152.0,34734.0
1962-01-02,71.6,72.4,71.5,72.2,,72.2,1828.0,34205.0
1962-01-03,72.5,72.5,72.0,72.0,,72.0,3213.0,33853.0
1962-01-04,72.0,72.3,72.0,72.2,,72.2,1074.0,33499.0
1962-01-05,72.3,72.3,72.0,72.0,,72.0,1157.0,33289.0
1962-01-08,72.1,72.1,71.6,72.1,,72.1,2199.0,32024.0
1962-01-09,72.1,73.4,72.1,73.2,,73.2,836.0,31606.0
1962-01-10,73.2,73.6,72.6,72.7,,72.7,3063.0,31925.0
1962-01-11,72.6,73.1,72.1,72.5,,72.5,2563.0,31689.0
1962-01-12,72.4,72.7,72.3,72.6,,72.6,2261.0,31636.0
1962-01-15,72.5,72.6,71.6,71.7,,71.7,2093.0,31077.0
1962-01-16,71.6,71.6,70.7,71.1,,71.1,3569.0,30548.0
1962-01-17,71.0,71.3,70.4,70.4,,70.4,7375.0,28315.0
1962-01-18,70.5,70.5,68.2,68.5,,68.5,2765.0,28195.0
1962-01-19,68.5,69.2,68.5,68.7,,68.7,8004.0,27202.0
1962-01-22,68.7,68.7,66.7,67.0,,67.0,2400.0,27051.0
1962-01-23,67.1,68.1,67.0,67.7,,67.7,6052.0,25495.0
1962-01-24,68.0,68.2,66.6,66.7,,66.7,3556.0,24853.0
1962-01-25,67.1,67.6,67.0,67.4,,67.4,4939.0,24043.0
1962-01-26,67.4,67.5,67.1,67.2,,67.2,1586.0,23922.0
1962-01-29,67.3,68.5,66.5,68.3,,68.3,1949.0,23547.0
1962-01-30,68.3,68.3,67.2,68.0,,68.0,2520.0,23379.0
1962-01-31,67.7,69.2,67.4,69.0,,69.0,2299.0,23024.0
1962-02-01,68.5,68.5,68.1,68.5,,68.5,2894.0,22117.0
1962-02-02,68.3,68.3,67.6,67.7,,67.7,1204.0,22268.0
1962-02-05,67.7,67.7,66.7,67.6,,67.6,1304.0,22173.0
1962-02-06,67.7,67.7,67.2,67.6,,67.6,1762.0,22039.0
1962-02-07,67.6,67.6,67.1,67.2,,67.2,1460.0,21899.0
1962-02-08,67.1,67.2,66.7,67.1,,67.1,910.0,21769.0
1962-02-09,66.7,66.7,66.0,66.1,,66.1,1397.0,21687.0
1962-02-12,66.0,66.0,64.6,64.7,,64.7,2581.0,21297.0
1962-02-13,64.4,65.6,64.4,65.2,,65.2,3761.0,20423.0
1962-02-14,65.3,65.3,64.6,64.6,,64.6,3790.0,19217.0
1962-02-15,64.4,64.6,63.7,64.0,,64.0,1407.0,18937.0
1962-02-16,64.0,64.2,63.2,63.3,,63.3,3960.0,17476.0
1962-02-19,63.4,63.4,61.6,61.7,,61.7,2811.0,16602.0
1962-02-20,62.0,62.6,61.3,62.2,,62.2,5576.0,14980.0
1962-02-21,62.4,62.4,61.5,62.1,,62.1,3686.0,14067.0
1962-02-23,62.1,62.5,61.5,62.2,,62.2,2478.0,13573.0
1962-02-26,62.1,63.4,62.1,63.3,,63.3,1517.0,13051.0
1962-02-27,63.4,63.4,62.6,63.1,,63.1,2154.0,12364.0
1962-02-28,62.7,64.4,62.7,64.2,,64.2,2812.0,10992.0
1962-03-01,64.3,65.0,64.3,64.3,,64.3,5504.0,8700.0
1962-03-02,64.2,64.6,64.1,64.4,,64.4,2779.0,7376.0
1962-03-05,64.4,65.3,64.4,65.1,,65.1,1203.0,6864.0
1962-03-06,64.7,65.2,64.6,65.0,,65.0,1491.0,6238.0
1962-03-07,64.7,66.0,64.7,65.7,,65.7,2005.0,5153.0
1962-03-08,65.7,66.3,65.4,65.5,,65.5,1804.0,4389.0
1962-03-09,65.4,65.6,65.2,65.4,,65.4,2099.0,3874.0
1962-03-12,65.5,66.0,65.3,65.4,,65.4,1182.0,3372.0
1962-03-13,65.3,65.6,64.7,65.0,,65.0,652.0,3010.0
1962-03-14,64.7,65.3,64.6,65.1,,65.1,585.0,2965.0
1962-03-15,65.0,66.1,65.0,66.1,,66.1,405.0,2795.0
1962-03-16,66.1,66.6,66.1,66.5,,66.5,729.0,2550.0
1962-03-19,66.4,67.0,66.1,66.6,,66.6,487.0,2173.0
1962-03-20,66.4,67.6,66.2,67.4,,67.4,547.0,1932.0
1962-03-21,67.6,68.3,66.4,67.4,,67.4,1455.0,1333.0
1962-03-22,68.4,69.2,68.2,68.7,,68.7,4160.0,30538.0
1962-03-23,69.2,69.5,69.0,69.2,,69.2,2509.0,30131.0
1962-03-26,69.2,69.2,68.4,68.7,,68.7,2198.0,30077.0
1962-03-27,68.4,69.2,68.4,69.2,,69.2,2622.0,29587.0
1962-03-28,69.0,69.4,68.6,69.4,,69.4,2694.0,29353.0
1962-03-29,68.6,69.4,68.4,69.3,,69.3,3041.0,28950.0
1962-03-30,69.3,70.5,69.2,70.1,,70.1,5102.0,27348.0
1962-04-02,70.1,70.3,70.0,70.1,,70.1,6248.0,25987.0
1962-04-03,70.1,70.7,69.6,70.6,,70.6,2158.0,25821.0
1962-04-04,71.0,71.4,70.4,71.0,,71.0,4028.0,25219.0
1962-04-05,71.0,71.1,70.4,70.6,,70.6,3571.0,24367.0
1962-04-06,70.4,70.4,69.7,70.1,,70.1,2789.0,24059.0
1962-04-09,70.1,70.3,68.5,68.5,,68.5,1994.0,23730.0
1962-04-10,68.5,69.2,68.3,69.1,,69.1,3520.0,22650.0
1962-04-11,69.2,69.6,68.4,68.4,,68.4,2840.0,21815.0
1962-04-12,68.1,68.7,67.4,68.5,,68.5,1666.0,21650.0
1962-04-13,68.6,68.7,68.1,68.4,,68.4,2858.0,20897.0
1962-04-16,68.3,69.5,68.3,69.3,,69.3,1401.0,20840.0
1962-04-17,69.2,69.2,68.4,68.6,,68.6,2544.0,20632.0
1962-04-18,68.5,69.2,68.5,68.7,,68.7,1420.0,20167.0
1962-04-19,69.0,69.5,68.7,68.7,,68.7,904.0,20243.0
1962-04-23,69.5,69.6,68.5,69.6,,69.6,1300.0,19888.0
1962-04-24,69.6,70.4,69.5,70.2,,70.2,1488.0,19262.0
1962-04-25,70.3,70.6,69.5,69.7,,69.7,3288.0,18381.0
1962-04-26,69.6,69.7,69.0,69.2,,69.2,2181.0,17703.0
1962-04-27,69.1,69.2,68.6,68.7,,68.7,2832.0,16901.0
1962-04-30,69.0,69.3,68.6,68.7,,68.7,3562.0,15246.0
1962-05-01,68.6,69.2,68.3,69.2,,69.2,2746.0,14145.0
1962-05-02,68.7,69.3,68.6,69.3,,69.3,3029.0,12771.0
1962-05-03,69.2,70.4,69.2,70.3,,70.3,2183.0,12082.0
1962-05-04,70.1,70.3,69.6,70.2,,70.2,2919.0,10697.0
1962-05-07,70.1,70.5,70.0,70.3,,70.3,1652.0,9965.0
1962-05-08,70.3,71.2,70.0,71.1,,71.1,1332.0,9627.0
1962-05-09,70.7,71.4,70.5,71.1,,71.1,2391.0,8720.0
1962-05-10,71.2,71.7,70.6,71.6,,71.6,1925.0,8146.0
1962-05-11,71.7,72.2,71.2,71.2,,71.2,2479.0,7350.0
1962-05-14,71.1,71.6,70.2,71.3,,71.3,1951.0,6750.0
1962-05-15,71.3,71.6,70.6,71.5,,71.5,1811.0,5845.0
1962-05-16,71.4,72.1,71.4,71.7,,71.7,1573.0,5325.0
1962-05-17,71.6,72.7,71.5,72.4,,72.4,1167.0,4927.0
1962-05-18,72.6,72.7,71.7,72.6,,72.6,1940.0,4658.0
1962-05-21,72.3,74.2,71.7,73.6,,73.6,2373.0,3354.0
1962-05-22,70.7,71.1,69.6,69.6,,69.6,2098.0,13929.0
1962-05-23,69.1,69.7,69.0,69.6,,69.6,3603.0,14168.0
1962-05-24,69.5,69.7,69.4,69.4,,69.4,3131.0,14134.0
1962-05-25,69.4,70.4,69.4,70.3,,70.3,1725.0,14429.0
1962-05-28,70.3,70.3,69.0,69.1,,69.1,1677.0,14519.0
1962-05-29,68.7,69.1,68.0,69.1,,69.1,1788.0,14638.0
1962-05-31,69.3,69.3,68.6,68.6,,68.6,3295.0,14365.0
1962-06-01,68.6,68.6,67.7,68.2,,68.2,1802.0,14367.0
1962-06-04,68.2,68.4,67.6,67.6,,67.6,2724.0,14023.0
1962-06-05,67.6,68.0,67.5,67.6,,67.6,1695.0,13921.0
1962-06-06,67.7,68.0,66.3,66.3,,66.3,1257.0,13780.0
1962-06-07,66.2,66.2,65.1,65.4,,65.4,3473.0,13039.0
1962-06-08,65.4,66.1,65.3,65.5,,65.5,3942.0,12659.0
1962-06-11,65.6,67.1,65.3,67.0,,67.0,1718.0,12332.0
1962-06-12,66.7,67.3,66.4,67.2,,67.2,2151.0,11750.0
1962-06-13,67.0,68.2,66.5,68.0,,68.0,1478.0,11486.0
1962-06-14,68.0,68.0,67.0,67.0,,67.0,2480.0,10985.0
1962-06-15,67.0,67.1,65.7,66.4,,66.4,1424.0,11007.0
1962-06-18,66.4,67.2,66.4,66.6,,66.6,1231.0,10849.0
1962-06-19,67.2,67.4,66.7,67.2,,67.2,1129.0,10640.0
1962-06-20,67.2,67.5,66.6,67.0,,67.0,693.0,10638.0
1962-06-21,66.7,67.0,66.4,66.6,,66.6,1445.0,10265.0
1962-06-22,66.4,66.6,66.0,66.3,,66.3,455.0,10290.0
1962-06-25,66.2,66.6,66.1,66.5,,66.5,1188.0,10360.0
1962-06-26,66.6,67.0,66.4,66.5,,66.5,783.0,10205.0
1962-06-27,66.4,66.6,66.3,66.4,,66.4,719.0,10156.0
1962-06-28,66.4,67.7,66.4,67.6,,67.6,567.0,10134.0
1962-06-29,68.0,68.2,67.4,67.5,,67.5,2360.0,9550.0
1962-07-02,67.2,68.0,66.4,66.4,,66.4,1763.0,9244.0
1962-07-03,66.3,67.0,66.3,66.7,,66.7,1635.0,8722.0
1962-07-05,67.0,67.3,66.6,66.7,,66.7,1077.0,8200.0
1962-07-06,66.6,67.6,66.6,67.4,,67.4,1132.0,8053.0
1962-07-09,67.2,67.3,66.7,66.7,,66.7,1258.0,7835.0
1962-07-10,66.6,66.7,65.5,65.6,,65.6,625.0,7625.0
1962-07-11,65.6,65.7,65.3,65.4,,65.4,1440.0,6784.0
1962-07-12,65.3,65.5,65.1,65.5,,65.5,1084.0,6190.0
1962-07-13,65.2,66.1,65.2,65.5,,65.5,1129.0,5652.0
1962-07-16,66.0,66.2,65.2,65.7,,65.7,784.0,5278.0
1962-07-17,65.6,66.4,65.6,66.2,,66.2,1334.0,4569.0
1962-07-18,65.7,66.5,65.7,66.3,,66.3,1260.0,4004.0
1962-07-19,65.6,66.4,65.6,65.7,,65.7,854.0,3505.0
1962-07-20,65.6,67.0,61.4,63.0,,63.0,2398.0,2236.0
1962-07-23,63.5,63.7,62.6,62.6,,62.6,3183.0,13844.0
1962-07-24,62.4,62.7,61.7,62.3,,62.3,3173.0,14114.0
1962-07-25,62.4,63.1,62.3,63.1,,63.1,2376.0,13945.0
1962-07-26,63.0,63.2,62.6,62.6,,62.6,2036.0,13773.0
1962-07-27,62.6,63.1,62.3,62.7,,62.7,1934.0,13929.0
1962-07-30,63.0,64.2,62.5,64.1,,64.1,1418.0,14153.0
1962-07-31,64.2,64.3,63.4,63.5,,63.5,1518.0,14155.0
1962-08-01,63.3,63.5,63.0,63.1,,63.1,901.0,14199.0
1962-08-02,63.2,63.2,62.3,62.4,,62.4,1235.0,14317.0
1962-08-03,62.3,62.5,62.1,62.1,,62.1,1024.0,13948.0
1962-08-06,62.3,62.6,62.0,62.6,,62.6,1079.0,13950.0
1962-08-07,62.5,62.6,62.0,62.0,,62.0,991.0,13964.0
1962-08-08,62.1,62.5,61.4,62.3,,62.3,849.0,13728.0
1962-08-09,62.3,62.5,62.0,62.0,,62.0,2314.0,13853.0
1962-08-10,61.7,62.3,61.6,61.7,,61.7,1060.0,13711.0
1962-08-13,62.0,62.1,61.5,61.7,,61.7,1165.0,13122.0
1962-08-14,61.7,62.7,61.5,62.4,,62.4,2052.0,12730.0
1962-08-15,62.5,63.3,62.4,63.2,,63.2,1451.0,12290.0
1962-08-16,63.1,63.2,62.4,62.4,,62.4,812.0,12063.0
1962-08-17,62.5,62.6,62.0,62.0,,62.0,598.0,11912.0
1962-08-20,62.0,62.0,61.4,61.4,,61.4,1278.0,11627.0
1962-08-21,61.4,61.6,61.1,61.6,,61.6,1281.0,11460.0
1962-08-22,61.4,62.3,61.2,62.0,,62.0,1459.0,11422.0
1962-08-23,62.0,62.7,62.0,62.7,,62.7,741.0,11109.0
1962-08-24,62.7,63.0,62.2,62.2,,62.2,724.0,10635.0
1962-08-27,62.0,62.4,62.0,62.0,,62.0,590.0,10480.0
1962-08-28,62.0,62.3,62.0,62.3,,62.3,1006.0,9915.0
1962-08-29,62.3,63.3,62.2,63.0,,63.0,860.0,9675.0
1962-08-30,63.5,63.7,63.2,63.6,,63.6,1685.0,8672.0
1962-08-31,63.7,64.2,63.5,63.6,,63.6,843.0,8344.0
1962-09-04,64.0,65.0,64.0,65.0,,65.0,2197.0,7252.0
1962-09-05,65.0,65.1,64.3,64.4,,64.4,1768.0,6134.0
1962-09-06,64.4,65.1,64.4,64.5,,64.5,1351.0,5348.0
1962-09-07,64.4,65.2,64.4,65.1,,65.1,1375.0,4703.0
1962-09-10,65.0,65.1,64.4,64.5,,64.5,1651.0,3777.0
1962-09-11,64.4,64.6,64.4,64.4,,64.4,567.0,3200.0
1962-09-12,64.4,65.1,64.4,64.5,,64.5,660.0,2835.0
1962-09-13,64.5,64.5,64.1,64.1,,64.1,526.0,2638.0
1962-09-14,63.6,64.5,63.6,64.3,,64.3,375.0,2343.0
1962-09-17,64.1,65.1,64.1,64.5,,64.5,705.0,2030.0
1962-09-18,64.4,65.2,64.4,64.5,,64.5,610.0,1810.0
1962-09-19,64.4,66.0,64.4,65.4,,65.4,728.0,1194.0
1962-09-20,67.0,67.0,66.6,66.7,,66.7,2086.0,21319.0
1962-09-21,67.0,67.3,66.6,66.6,,66.6,1504.0,21613.0
1962-09-24,66.6,66.6,65.5,66.0,,66.0,1940.0,21550.0
1962-09-25,66.0,66.2,65.4,65.5,,65.5,4203.0,21211.0
1962-09-26,65.4,65.5,64.5,64.5,,64.5,1275.0,21049.0
1962-09-27,64.4,64.4,63.4,63.4,,63.4,4441.0,20372.0
1962-09-28,63.4,64.3,63.4,63.5,,63.5,4891.0,19417.0
1962-10-01,63.5,64.4,63.5,64.0,,64.0,1832.0,19160.0
1962-10-02,64.0,64.3,64.0,64.0,,64.0,1486.0,19251.0
1962-10-03,63.6,64.0,62.6,62.6,,62.6,776.0,19253.0
1962-10-04,62.7,63.4,62.3,63.1,,63.1,3294.0,18274.0
1962-10-05,63.3,64.0,63.3,63.7,,63.7,2352.0,18009.0
1962-10-08,63.7,64.0,63.4,63.4,,63.4,953.0,17931.0
1962-10-09,63.4,63.7,63.2,63.3,,63.3,672.0,17736.0
1962-10-10,63.2,63.7,63.2,63.5,,63.5,928.0,17679.0
1962-10-11,63.3,63.7,63.3,63.5,,63.5,996.0,17605.0
1962-10-12,63.7,64.5,63.7,64.5,,64.5,372.0,17545.0
1962-10-15,64.5,64.7,64.3,64.4,,64.4,2099.0,17100.0
1962-10-16,64.4,65.2,64.4,65.1,,65.1,843.0,17116.0
1962-10-17,65.2,65.3,64.4,64.6,,64.6,1505.0,17221.0
1962-10-18,64.7,64.7,64.4,64.5,,64.5,2291.0,16739.0
1962-10-19,64.5,64.5,63.4,63.7,,63.7,600.0,16689.0
1962-10-22,64.2,65.2,64.0,64.7,,64.7,2876.0,16441.0
1962-10-23,65.7,66.0,65.1,65.7,,65.7,2228.0,16016.0
1962-10-24,66.4,66.6,65.1,65.1,,65.1,5988.0,15310.0
1962-10-25,64.6,65.0,63.6,64.2,,64.2,1971.0,15057.0
1962-10-26,64.3,65.2,64.3,64.5,,64.5,1566.0,14456.0
1962-10-29,63.7,63.7,63.2,63.2,,63.2,1447.0,14091.0
1962-10-30,63.2,63.6,63.1,63.5,,63.5,1135.0,13801.0
1962-10-31,64.1,64.5,64.0,64.3,,64.3,424.0,13682.0
1962-11-01,64.6,65.0,64.2,64.3,,64.3,797.0,13384.0
1962-11-02,64.3,64.6,64.2,64.5,,64.5,1005.0,13399.0
1962-11-05,64.4,64.4,64.0,64.4,,64.4,744.0,13256.0
1962-11-07,64.5,65.1,64.3,65.0,,65.0,685.0,13126.0
1962-11-08,65.1,65.3,64.7,65.0,,65.0,1264.0,13209.0
1962-11-09,65.2,65.4,65.0,65.3,,65.3,1380.0,12639.0
1962-11-12,65.3,66.1,65.2,66.0,,66.0,871.0,12345.0
1962-11-13,66.1,66.6,66.0,66.5,,66.5,1020.0,11965.0
1962-11-14,66.7,67.4,66.7,67.1,,67.1,1915.0,10900.0
1962-11-15,67.0,67.1,66.4,66.5,,66.5,2075.0,9795.0
1962-11-16,66.7,67.1,66.6,66.6,,66.6,1389.0,9396.0
1962-11-19,67.0,67.7,66.7,67.5,,67.5,695.0,9143.0
1962-11-20,67.6,68.0,67.4,67.6,,67.6,1474.0,8488.0
1962-11-21,67.4,67.6,66.7,67.2,,67.2,1137.0,7971.0
1962-11-23,67.3,67.6,67.2,67.6,,67.6,1867.0,7214.0
1962-11-26,67.6,68.3,67.6,68.1,,68.1,579.0,7200.0
1962-11-27,68.0,68.5,68.0,68.4,,68.4,1162.0,6713.0
1962-11-28,68.6,69.1,68.4,69.0,,69.0,1127.0,6341.0
1962-11-29,69.2,70.0,69.1,69.7,,69.7,1345.0,6028.0
1962-11-30,70.1,71.0,70.1,70.5,,70.5,2012.0,5819.0
1962-12-03,71.0,71.2,70.2,70.2,,70.2,2230.0,4722.0
1962-12-04,70.3,70.4,69.5,69.7,,69.7,1311.0,4812.0
1962-12-05,69.6,70.6,69.3,70.6,,70.6,860.0,4287.0
1962-12-06,70.6,71.0,70.0,70.2,,70.2,1826.0,4134.0
1962-12-07,70.4,71.1,70.3,71.0,,71.0,1045.0,3679.0
1962-12-10,71.3,72.0,71.2,71.7,,71.7,890.0,3448.0
1962-12-11,72.2,72.4,71.2,71.5,,71.5,849.0,3188.0
1962-12-12,71.4,72.0,71.2,71.7,,71.7,329.0,3004.0
1962-12-13,71.7,72.2,70.6,71.2,,71.2,510.0,2974.0
1962-12-14,71.1,72.0,71.1,71.7,,71.7,344.0,2695.0
1962-12-17,71.7,74.0,71.6,73.6,,73.6,510.0,2535.0
1962-12-18,74.2,76.0,73.2,76.0,,76.0,1327.0,2074.0
1962-12-19,70.6,72.4,70.5,72.2,,72.2,2480.0,13648.0
1962-12-20,72.2,73.2,72.1,73.0,,73.0,4534.0,13499.0
1962-12-21,72.5,73.2,72.4,72.4,,72.4,3394.0,13217.0
1962-12-26,72.2,73.4,71.6,73.3,,73.3,1801.0,13080.0
1962-12-27,73.3,74.2,73.2,73.7,,73.7,2100.0,13315.0
1962-12-28,73.6,74.2,73.6,73.7,,73.7,2648.0,13247.0
1962-12-31,73.6,73.7,73.1,73.5,,73.5,1592.0,13058.0
1963-01-02,73.3,74.2,73.0,74.0,,74.0,1863.0,12601.0
1963-01-03,74.0,74.6,74.0,74.2,,74.2,1677.0,12621.0
1963-01-04,74.3,74.5,74.0,74.1,,74.1,1629.0,12532.0
1963-01-07,74.0,74.1,73.6,73.6,,73.6,2993.0,12083.0
1963-01-08,73.4,73.4,73.0,73.0,,73.0,1092.0,12182.0
1963-01-09,73.0,73.0,71.6,72.7,,72.7,2321.0,12129.0
1963-01-10,72.5,73.2,72.2,72.7,,72.7,4545.0,11982.0
1963-01-11,73.1,73.4,73.0,73.0,,73.0,1536.0,12128.0
1963-01-14,73.1,73.4,72.2,72.5,,72.5,1304.0,12308.0
1963-01-15,72.3,73.2,72.3,73.1,,73.1,1602.0,12382.0
1963-01-16,73.3,73.7,73.2,73.4,,73.4,1671.0,12714.0
1963-01-17,73.5,74.0,73.5,73.7,,73.7,1286.0,12552.0
1963-01-18,73.7,74.0,73.1,73.6,,73.6,1360.0,12678.0
1963-01-21,74.0,74.3,73.0,73.4,,73.4,1012.0,12703.0
1963-01-22,73.2,73.2,72.2,72.3,,72.3,1585.0,12650.0
1963-01-23,72.3,73.6,71.6,73.5,,73.5,1686.0,12664.0
1963-01-24,73.6,73.7,72.4,72.4,,72.4,1575.0,12627.0
1963-01-25,72.4,73.2,72.0,72.7,,72.7,1911.0,12414.0
1963-01-28,73.0,73.5,73.0,73.0,,73.0,1260.0,12513.0
1963-01-29,73.0,73.2,72.6,73.1,,73.1,1406.0,12145.0
1963-01-30,72.6,72.7,71.1,71.3,,71.3,1217.0,11975.0
1963-01-31,70.6,72.0,70.6,71.5,,71.5,3070.0,11721.0
1963-02-01,71.4,72.1,71.0,71.1,,71.1,3092.0,11903.0
1963-02-04,70.7,71.5,70.4,71.4,,71.4,1467.0,12033.0
1963-02-05,71.4,72.6,71.4,72.1,,72.1,1254.0,11790.0
1963-02-06,72.0,72.2,70.7,71.2,,71.2,1110.0,11583.0
1963-02-07,71.0,71.5,70.6,71.2,,71.2,719.0,11533.0
1963-02-08,71.0,71.4,70.7,71.4,,71.4,855.0,11388.0
1963-02-11,71.4,72.0,71.4,72.0,,72.0,864.0,11336.0
1963-02-12,72.1,72.4,71.6,71.7,,71.7,452.0,11204.0
1963-02-13,71.7,72.3,71.7,72.3,,72.3,643.0,11007.0
1963-02-14,72.3,72.5,72.1,72.5,,72.5,421.0,10872.0
1963-02-15,72.5,72.6,71.7,72.0,,72.0,1329.0,10707.0
1963-02-18,71.5,71.6,71.1,71.3,,71.3,546.0,10554.0
1963-02-19,71.4,71.6,71.1,71.3,,71.3,1067.0,10474.0
1963-02-20,71.2,72.0,71.0,71.7,,71.7,553.0,10530.0
1963-02-21,72.1,73.0,72.1,73.0,,73.0,894.0,10691.0
1963-02-25,72.7,73.6,72.7,73.6,,73.6,2103.0,10672.0
1963-02-26,73.5,73.6,73.1,73.2,,73.2,1245.0,10176.0
1963-02-27,73.3,73.5,73.1,73.4,,73.4,967.0,10101.0
1963-02-28,73.4,74.6,73.4,74.5,,74.5,611.0,10052.0
1963-03-01,74.6,75.3,74.4,74.6,,74.6,1929.0,9217.0
1963-03-04,74.4,75.0,73.6,74.4,,74.4,2257.0,8776.0
1963-03-05,74.2,74.4,73.2,73.6,,73.6,1302.0,8504.0
1963-03-06,73.5,74.0,73.2,73.2,,73.2,1160.0,8429.0
1963-03-07,73.3,74.2,73.2,73.7,,73.7,925.0,7829.0
1963-03-08,74.0,74.4,73.6,74.1,,74.1,1072.0,7254.0
1963-03-11,74.0,74.6,73.6,74.4,,74.4,730.0,7059.0
1963-03-12,74.5,74.7,74.2,74.4,,74.4,1225.0,6524.0
1963-03-13,74.4,74.5,72.5,73.1,,73.1,630.0,6299.0
1963-03-14,72.7,73.0,71.7,72.1,,72.1,1692.0,5817.0
1963-03-15,72.5,73.6,72.2,73.4,,73.4,1909.0,5033.0
1963-03-18,73.4,73.6,72.2,73.0,,73.0,666.0,4749.0
1963-03-19,73.0,73.2,72.2,72.7,,72.7,1049.0,4692.0
1963-03-20,73.2,73.2,71.0,72.0,,72.0,1209.0,3726.0
1963-03-21,70.6,70.7,70.4,70.5,,70.5,2033.0,14844.0
1963-03-22,70.5,70.7,70.5,70.6,,70.6,1185.0,15154.0
1963-03-25,70.5,71.0,70.2,70.3,,70.3,692.0,15136.0
1963-03-26,70.3,70.3,69.6,69.6,,69.6,1089.0,15074.0
1963-03-27,69.6,70.0,69.2,69.6,,69.6,2260.0,14938.0
1963-03-28,69.6,69.7,69.3,69.6,,69.6,2514.0,14796.0
1963-03-29,70.2,70.3,69.7,70.0,,70.0,856.0,14760.0
1963-04-01,69.5,69.6,69.0,69.2,,69.2,694.0,14620.0
1963-04-02,69.1,69.3,68.6,69.1,,69.1,1232.0,14425.0
1963-04-03,69.0,69.7,68.7,69.6,,69.6,1217.0,14191.0
1963-04-04,69.7,70.0,69.5,69.7,,69.7,814.0,14122.0
1963-04-05,69.6,69.7,69.5,69.5,,69.5,1007.0,13995.0
1963-04-08,69.5,69.7,69.3,69.6,,69.6,420.0,13895.0
1963-04-09,69.6,70.3,69.4,70.0,,70.0,472.0,13802.0
1963-04-10,70.0,70.1,69.4,69.6,,69.6,767.0,13520.0
1963-04-11,69.7,70.0,69.6,69.7,,69.7,484.0,13366.0
1963-04-15,70.0,70.1,68.7,69.2,,69.2,360.0,13231.0
1963-04-16,69.2,69.6,69.2,69.6,,69.6,1738.0,12962.0
1963-04-17,69.3,69.7,69.3,69.7,,69.7,520.0,12802.0
1963-04-18,69.6,70.0,69.5,70.0,,70.0,269.0,12725.0
1963-04-19,70.0,70.0,69.3,69.3,,69.3,736.0,12635.0
1963-04-22,69.3,69.7,69.2,69.5,,69.5,1375.0,12365.0
1963-04-23,69.6,69.7,69.4,69.7,,69.7,562.0,12208.0
1963-04-24,69.6,69.7,69.5,69.7,,69.7,372.0,12100.0
1963-04-25,70.0,70.3,69.7,70.2,,70.2,542.0,11830.0
1963-04-26,70.3,70.6,70.1,70.2,,70.2,1547.0,11260.0
1963-04-29,70.1,70.1,69.4,69.5,,69.5,1369.0,10642.0
1963-04-30,69.3,69.4,69.2,69.2,,69.2,989.0,10034.0
1963-05-01,69.3,69.6,69.2,69.5,,69.5,1841.0,9299.0
1963-05-02,69.6,69.7,69.4,69.4,,69.4,794.0,8429.0
1963-05-03,69.4,69.5,69.0,69.2,,69.2,492.0,8064.0
1963-05-06,69.1,69.2,68.7,69.0,,69.0,1061.0,7828.0
1963-05-07,69.0,69.4,69.0,69.4,,69.4,920.0,7193.0
1963-05-08,69.5,70.0,69.4,69.6,,69.6,432.0,6990.0
1963-05-09,69.6,70.1,69.6,70.0,,70.0,615.0,6710.0
1963-05-10,70.0,70.2,69.4,69.7,,69.7,795.0,6425.0
1963-05-13,69.7,69.7,69.4,69.5,,69.5,749.0,6158.0
1963-05-14,69.7,69.7,69.0,69.2,,69.2,570.0,5788.0
1963-05-15,69.2,69.4,69.0,69.4,,69.4,599.0,5479.0
1963-05-16,69.4,69.5,69.2,69.5,,69.5,702.0,5167.0
1963-05-17,69.4,70.3,69.3,70.1,,70.1,432.0,4970.0
1963-05-20,70.1,70.1,69.5,69.6,,69.6,1908.0,3791.0
1963-05-21,69.5,69.6,64.0,64.0,,64.0,1111.0,3236.0
1963-05-22,65.4,66.2,65.0,66.1,,66.1,1737.0,9521.0
1963-05-23,66.1,66.1,65.6,66.0,,66.0,1056.0,9483.0
1963-05-24,66.1,66.3,66.0,66.2,,66.2,275.0,9385.0
1963-05-27,66.0,66.1,65.6,65.7,,65.7,440.0,9410.0
1963-05-28,66.0,66.5,66.0,66.5,,66.5,675.0,9260.0
1963-05-29,66.7,67.0,66.5,67.0,,67.0,789.0,9233.0
1963-05-31,67.1,67.2,67.0,67.2,,67.2,1488.0,9076.0
1963-06-03,67.2,67.3,67.0,67.1,,67.1,574.0,8854.0
1963-06-04,67.0,67.1,66.5,66.5,,66.5,440.0,8969.0
1963-06-05,66.5,66.5,66.1,66.2,,66.2,571.0,8985.0
1963-06-06,66.3,66.5,66.2,66.4,,66.4,515.0,8950.0
1963-06-07,66.5,67.2,66.4,67.1,,67.1,465.0,9065.0
1963-06-10,67.0,67.2,66.6,67.2,,67.2,1091.0,9272.0
1963-06-11,67.3,67.7,67.1,67.6,,67.6,264.0,9125.0
1963-06-12,67.6,68.1,67.6,68.1,,68.1,681.0,8994.0
1963-06-13,68.1,68.2,67.5,67.5,,67.5,815.0,8824.0
1963-06-14,67.4,68.2,67.1,68.1,,68.1,982.0,8449.0
1963-06-17,68.2,68.3,67.4,67.5,,67.5,902.0,8302.0
1963-06-18,67.2,67.3,66.4,66.5,,66.5,862.0,8175.0
1963-06-19,66.4,66.4,66.1,66.3,,66.3,535.0,7940.0
1963-06-20,66.3,66.7,66.2,66.2,,66.2,350.0,7808.0
1963-06-21,66.2,66.3,65.6,66.2,,66.2,764.0,7485.0
1963-06-24,66.1,67.0,66.1,66.7,,66.7,472.0,7400.0
1963-06-25,66.7,67.1,66.5,66.7,,66.7,494.0,7155.0
1963-06-26,66.7,67.0,66.3,66.6,,66.6,285.0,7180.0
1963-06-27,66.6,66.7,66.5,66.6,,66.6,305.0,7120.0
1963-06-28,66.7,67.0,66.4,66.7,,66.7,437.0,6770.0
1963-07-01,67.3,69.1,67.3,69.1,,69.1,1683.0,6034.0
1963-07-02,69.4,69.4,67.4,67.7,,67.7,1410.0,4647.0
1963-07-03,67.1,68.4,66.5,67.2,,67.2,861.0,4104.0
1963-07-05,67.1,67.2,67.0,67.2,,67.2,554.0,3936.0
1963-07-08,66.7,67.1,66.5,67.1,,67.1,815.0,3286.0
1963-07-09,67.4,68.3,67.2,68.2,,68.2,525.0,2881.0
1963-07-10,68.2,68.2,67.3,67.7,,67.7,800.0,2521.0
1963-07-11,67.4,67.4,66.4,66.6,,66.6,162.0,2496.0
1963-07-12,66.2,66.5,66.0,66.3,,66.3,430.0,2271.0
1963-07-15,65.6,66.1,65.4,65.4,,65.4,447.0,2041.0
1963-07-16,65.7,65.7,65.4,65.5,,65.5,320.0,1991.0
1963-07-17,65.2,65.4,65.0,65.3,,65.3,552.0,1564.0
1963-07-18,65.0,65.3,65.0,65.1,,65.1,472.0,1335.0
1963-07-19,65.1,65.4,63.6,63.6,,63.6,300.0,1055.0
1963-07-22,63.5,64.0,62.6,64.0,,64.0,584.0,743.0
1963-07-23,64.7,65.4,64.7,65.3,,65.3,1473.0,10160.0
1963-07-24,65.4,65.7,65.4,65.4,,65.4,860.0,10285.0
1963-07-25,65.6,65.7,65.4,65.4,,65.4,1286.0,10240.0
1963-07-26,65.0,65.0,63.6,63.6,,63.6,534.0,10434.0
1963-07-29,64.1,64.2,63.7,64.0,,64.0,1739.0,10512.0
1963-07-30,64.0,64.2,63.7,64.0,,64.0,780.0,10552.0
1963-07-31,64.0,64.1,63.6,63.6,,63.6,835.0,10797.0
1963-08-01,63.6,64.1,63.6,64.0,,64.0,785.0,10972.0
1963-08-02,64.0,64.6,64.0,64.3,,64.3,677.0,10772.0
1963-08-05,64.4,65.0,64.3,64.6,,64.6,1134.0,10809.0
1963-08-06,64.5,64.7,64.2,64.3,,64.3,957.0,10899.0
1963-08-07,64.2,64.2,63.6,63.6,,63.6,1260.0,10879.0
1963-08-08,64.0,64.0,63.3,63.3,,63.3,784.0,10924.0
1963-08-09,63.4,63.5,63.1,63.1,,63.1,749.0,10684.0
1963-08-12,63.1,63.3,62.6,63.2,,63.2,607.0,10684.0
1963-08-13,63.3,63.6,63.3,63.5,,63.5,660.0,10469.0
1963-08-14,63.6,64.0,63.1,63.2,,63.2,1300.0,10157.0
1963-08-15,63.0,63.3,63.0,63.2,,63.2,395.0,10192.0
1963-08-16,63.5,63.6,62.7,62.7,,62.7,482.0,10219.0
1963-08-19,63.0,63.3,62.4,62.6,,62.6,687.0,10129.0
1963-08-20,62.6,62.6,62.3,62.5,,62.5,1079.0,9952.0
1963-08-21,62.4,62.6,62.3,62.6,,62.6,1182.0,10040.0
1963-08-22,62.7,63.3,62.6,63.3,,63.3,1625.0,9200.0
1963-08-23,63.3,63.4,63.1,63.3,,63.3,1032.0,8852.0
1963-08-26,63.4,63.7,63.2,63.5,,63.5,1184.0,8495.0
1963-08-27,63.6,64.0,63.4,64.0,,64.0,1495.0,7655.0
1963-08-28,64.0,64.2,63.7,64.1,,64.1,1920.0,7785.0
1963-08-29,64.0,64.2,63.6,64.2,,64.2,647.0,7513.0
1963-08-30,64.0,64.3,63.7,64.0,,64.0,889.0,6978.0
1963-09-03,64.1,64.6,64.1,64.4,,64.4,677.0,6483.0
1963-09-04,64.4,65.5,64.3,65.3,,65.3,1565.0,5008.0
1963-09-05,65.2,66.2,65.2,65.4,,65.4,1720.0,2795.0
1963-09-06,65.2,65.5,65.2,65.5,,65.5,1075.0,2245.0
1963-09-09,65.5,65.6,65.3,65.3,,65.3,512.0,2078.0
1963-09-10,65.3,65.6,65.3,65.5,,65.5,260.0,1913.0
1963-09-11,65.2,65.4,65.1,65.1,,65.1,261.0,1667.0
1963-09-12,64.6,65.2,64.6,65.2,,65.2,927.0,1385.0
1963-09-13,65.0,65.3,65.0,65.3,,65.3,555.0,1093.0
1963-09-16,65.5,67.3,65.5,66.3,,66.3,570.0,770.0
1963-09-17,66.2,66.5,66.2,66.5,,66.5,138.0,551.0
1963-09-18,66.3,66.4,65.6,66.2,,66.2,430.0,616.0
1963-09-19,66.0,66.6,66.0,66.1,,66.1,298.0,663.0
1963-09-20,69.3,71.2,69.3,71.0,,71.0,1358.0,25154.0
1963-09-23,71.0,71.0,70.1,70.2,,70.2,3294.0,25311.0
1963-09-24,70.4,71.6,70.0,71.6,,71.6,2078.0,25453.0
1963-09-25,72.0,73.3,71.3,72.2,,72.2,3577.0,25410.0
1963-09-26,71.7,71.7,70.0,71.0,,71.0,5551.0,24651.0
1963-09-27,70.1,70.2,69.3,70.0,,70.0,2891.0,24356.0
1963-09-30,70.0,71.2,70.0,71.1,,71.1,2625.0,24243.0
1963-10-01,71.4,72.7,71.0,72.0,,72.0,1281.0,24262.0
1963-10-02,70.4,71.4,70.4,71.2,,71.2,3420.0,24749.0
1963-10-03,70.6,71.1,70.4,71.1,,71.1,1448.0,24620.0
1963-10-04,71.3,71.7,71.2,71.3,,71.3,957.0,24517.0
1963-10-07,71.5,72.0,71.2,71.4,,71.4,722.0,24553.0
1963-10-08,71.6,72.1,71.0,71.2,,71.2,1831.0,23988.0
1963-10-09,71.0,71.3,70.5,71.2,,71.2,2351.0,23831.0
1963-10-10,71.7,71.7,71.0,71.6,,71.6,2134.0,22958.0
1963-10-11,71.0,71.0,69.3,69.3,,69.3,1202.0,22921.0
1963-10-14,69.4,70.0,69.2,69.2,,69.2,2038.0,22933.0
1963-10-15,69.4,70.7,69.4,70.4,,70.4,1266.0,22749.0
1963-10-16,70.5,70.5,69.7,70.3,,70.3,1841.0,22343.0
1963-10-17,70.1,70.1,69.4,69.7,,69.7,787.0,22408.0
1963-10-18,69.5,70.2,69.4,69.6,,69.6,1293.0,22332.0
1963-10-21,69.7,70.3,69.4,70.1,,70.1,910.0,22362.0
1963-10-22,70.2,70.3,70.0,70.2,,70.2,652.0,22418.0
1963-10-23,70.3,71.0,70.3,70.5,,70.5,670.0,22358.0
1963-10-24,70.7,71.1,70.6,70.7,,70.7,1497.0,21704.0
1963-10-25,71.1,71.4,71.0,71.4,,71.4,804.0,21322.0
1963-10-28,71.4,71.6,71.3,71.4,,71.4,909.0,21092.0
1963-10-29,71.4,71.6,71.1,71.3,,71.3,1396.0,20577.0
1963-10-30,71.3,71.3,70.5,71.0,,71.0,1559.0,19697.0
1963-10-31,71.2,71.3,70.6,71.0,,71.0,1617.0,18750.0
1963-11-01,71.1,71.5,71.0,71.4,,71.4,1510.0,18275.0
1963-11-04,71.5,72.0,71.4,72.0,,72.0,1274.0,17884.0
1963-11-05,72.0,72.0,71.2,71.4,,71.4,1541.0,17435.0
1963-11-06,71.5,71.5,71.2,71.4,,71.4,750.0,17455.0
1963-11-07,71.1,71.4,71.1,71.3,,71.3,711.0,17551.0
1963-11-08,71.3,71.5,71.2,71.3,,71.3,624.0,17434.0
1963-11-11,71.4,71.5,71.0,71.1,,71.1,644.0,17155.0
1963-11-12,70.7,70.7,70.4,70.4,,70.4,975.0,16590.0
1963-11-13,70.4,70.5,70.0,70.1,,70.1,1005.0,16109.0
1963-11-14,70.1,70.1,69.4,69.5,,69.5,1578.0,15446.0
1963-11-15,69.4,69.4,69.0,69.2,,69.2,1207.0,14816.0
1963-11-18,69.1,69.5,68.7,69.3,,69.3,1730.0,13936.0
1963-11-19,69.2,69.7,69.1,69.2,,69.2,866.0,13612.0
1963-11-20,69.2,69.4,69.0,69.1,,69.1,985.0,13217.0
1963-11-21,69.1,69.1,68.0,68.1,,68.1,1006.0,12781.0
1963-11-22,68.0,68.1,66.5,67.1,,67.1,1238.0,12281.0
1963-11-26,66.7,67.5,66.7,67.4,,67.4,2071.0,11253.0
1963-11-27,67.6,68.0,67.1,67.2,,67.2,903.0,10470.0
1963-11-29,67.1,67.2,66.5,67.1,,67.1,1203.0,9952.0
1963-12-02,67.0,68.5,67.0,68.4,,68.4,2195.0,8899.0
1963-12-03,68.4,69.3,68.4,68.6,,68.6,1457.0,5859.0
1963-12-04,68.4,69.1,68.4,68.7,,68.7,1932.0,5174.0
1963-12-05,68.7,69.1,68.5,68.5,,68.5,1009.0,4485.0
1963-12-06,68.4,69.3,68.4,69.3,,69.3,585.0,4130.0
1963-12-09,69.2,70.0,69.2,69.4,,69.4,1051.0,3447.0
1963-12-10,69.1,69.4,68.5,68.7,,68.7,928.0,3174.0
1963-12-11,68.6,68.7,68.4,68.4,,68.4,1060.0,2269.0
1963-12-12,68.2,68.5,68.0,68.1,,68.1,765.0,1604.0
1963-12-13,68.0,68.1,67.7,68.1,,68.1,1010.0,1109.0
1963-12-16,68.0,68.4,68.0,68.1,,68.1,537.0,944.0
1963-12-17,68.1,68.3,68.0,68.3,,68.3,129.0,655.0
1963-12-18,68.4,69.2,68.4,68.6,,68.6,176.0,654.0
1963-12-19,69.4,69.4,68.2,68.4,,68.4,343.0,553.0
1963-12-20,71.4,71.4,70.4,70.4,,70.4,882.0,16899.0
1963-12-23,70.4,70.4,70.1,70.4,,70.4,727.0,16642.0
1963-12-24,70.4,70.5,70.2,70.5,,70.5,384.0,16619.0
1963-12-26,70.5,71.4,70.5,71.4,,71.4,825.0,17174.0
1963-12-27,71.5,71.7,71.4,71.5,,71.5,335.0,17139.0
1963-12-30,71.5,71.6,71.0,71.1,,71.1,504.0,17016.0
1963-12-31,71.0,71.1,70.6,70.6,,70.6,597.0,16788.0
1964-01-02,70.6,70.6,70.1,70.1,,70.1,334.0,16772.0
1964-01-03,70.3,70.7,70.2,70.7,,70.7,565.0,16827.0
1964-01-06,71.3,72.2,71.2,72.1,,72.1,852.0,16559.0
1964-01-07,72.1,72.5,72.0,72.3,,72.3,1532.0,16769.0
1964-01-08,72.5,73.0,72.5,72.6,,72.6,2524.0,16396.0
1964-01-09,72.4,72.5,72.0,72.1,,72.1,1442.0,16305.0
1964-01-10,72.2,72.2,71.6,72.0,,72.0,575.0,16210.0
1964-01-13,72.1,72.3,72.0,72.3,,72.3,459.0,16150.0
1964-01-14,72.3,72.6,72.2,72.3,,72.3,460.0,16140.0
1964-01-15,72.2,72.4,72.2,72.3,,72.3,1004.0,16090.0
1964-01-16,72.3,72.5,72.2,72.3,,72.3,682.0,16113.0
1964-01-17,72.2,72.2,72.0,72.1,,72.1,354.0,16031.0
1964-01-20,72.0,72.1,71.6,71.7,,71.7,540.0,15771.0
1964-01-21,71.7,71.7,71.5,71.7,,71.7,485.0,15717.0
1964-01-22,71.6,71.7,71.4,71.5,,71.5,972.0,15485.0
1964-01-23,71.4,71.7,71.3,71.6,,71.6,842.0,15523.0
1964-01-24,71.7,72.0,71.3,71.4,,71.4,522.0,15355.0
1964-01-27,71.2,71.2,70.5,70.6,,70.6,670.0,15179.0
1964-01-28,70.6,70.6,69.7,70.2,,70.2,1003.0,15065.0
1964-01-29,70.3,70.3,69.4,69.5,,69.5,2574.0,14661.0
1964-01-30,69.4,69.4,68.4,68.6,,68.6,1716.0,14525.0
1964-01-31,68.4,68.5,68.1,68.1,,68.1,1890.0,13916.0
1964-02-03,68.4,68.4,67.5,67.7,,67.7,1607.0,13644.0
1964-02-04,67.7,67.7,66.6,67.0,,67.0,1487.0,13467.0
1964-02-05,67.0,67.7,66.6,67.6,,67.6,1687.0,13124.0
1964-02-06,67.7,68.3,67.5,68.0,,68.0,852.0,12921.0
1964-02-07,68.1,68.1,67.5,68.0,,68.0,637.0,12716.0
1964-02-10,67.7,68.0,67.5,67.6,,67.6,432.0,12753.0
1964-02-11,67.4,67.5,67.2,67.3,,67.3,942.0,12866.0
1964-02-12,67.2,67.2,66.0,66.1,,66.1,427.0,12786.0
1964-02-13,66.0,66.0,65.2,65.4,,65.4,1751.0,12395.0
1964-02-14,66.0,66.0,65.6,66.0,,66.0,2068.0,11805.0
1964-02-17,66.0,66.1,65.5,66.0,,66.0,771.0,10583.0
1964-02-18,66.0,66.5,66.0,66.4,,66.4,634.0,10346.0
1964-02-19,66.4,66.5,66.0,66.0,,66.0,561.0,10294.0
1964-02-20,66.0,66.0,65.5,66.0,,66.0,427.0,10252.0
1964-02-24,65.7,66.0,65.4,65.7,,65.7,500.0,10072.0
1964-02-25,66.0,66.2,65.7,66.2,,66.2,722.0,9957.0
1964-02-26,66.3,66.5,65.6,65.7,,65.7,607.0,9787.0
1964-02-27,65.6,65.7,65.1,65.3,,65.3,820.0,9567.0
1964-02-28,65.1,65.2,63.7,63.7,,63.7,1332.0,9140.0
1964-03-02,63.7,65.0,63.7,65.0,,65.0,2930.0,7437.0
1964-03-03,65.0,65.6,65.0,65.3,,65.3,836.0,4633.0
1964-03-04,65.0,65.0,64.5,65.0,,65.0,731.0,4266.0
1964-03-05,65.0,65.5,65.0,65.3,,65.3,455.0,4366.0
1964-03-06,65.3,65.4,65.2,65.4,,65.4,177.0,4234.0
1964-03-09,65.3,65.4,64.7,64.7,,64.7,120.0,4184.0
1964-03-10,64.6,64.7,64.5,64.6,,64.6,392.0,3972.0
1964-03-11,64.6,64.6,64.5,64.5,,64.5,832.0,3765.0
1964-03-12,64.5,64.7,64.5,64.6,,64.6,509.0,3466.0
1964-03-13,64.7,65.0,64.5,64.6,,64.6,214.0,3367.0
1964-03-16,64.4,64.6,64.3,64.6,,64.6,65.0,3282.0
1964-03-17,64.5,64.6,64.4,64.6,,64.6,209.0,3143.0
1964-03-18,64.6,65.1,64.5,65.0,,65.0,315.0,2958.0
1964-03-19,65.0,65.4,63.6,63.6,,63.6,567.0,2550.0
1964-03-20,65.6,65.7,65.4,65.4,,65.4,1906.0,13087.0
1964-03-23,65.3,65.4,64.5,65.2,,65.2,376.0,13084.0
1964-03-24,65.1,65.1,64.2,64.2,,64.2,1139.0,12798.0
1964-03-25,64.1,64.4,63.4,63.5,,63.5,960.0,12613.0
1964-03-26,63.5,64.1,63.5,63.5,,63.5,1828.0,12213.0
1964-03-30,63.5,64.0,63.4,63.7,,63.7,683.0,12041.0
1964-03-31,63.7,64.4,63.7,64.1,,64.1,769.0,11945.0
1964-04-01,64.0,64.2,63.6,64.1,,64.1,889.0,11482.0
1964-04-02,64.1,64.2,64.0,64.1,,64.1,487.0,11477.0
1964-04-03,64.2,64.3,64.0,64.3,,64.3,285.0,11402.0
1964-04-06,64.1,65.0,64.0,64.7,,64.7,195.0,11372.0
1964-04-07,64.7,65.5,64.7,65.4,,65.4,1169.0,11026.0
1964-04-08,65.5,66.1,65.4,65.6,,65.6,1017.0,10673.0
1964-04-09,65.6,65.7,64.4,65.0,,65.0,847.0,10536.0
1964-04-10,64.7,65.0,64.2,64.4,,64.4,1004.0,10212.0
1964-04-13,63.5,64.1,63.5,64.1,,64.1,598.0,9983.0
1964-04-14,64.1,64.2,63.7,64.1,,64.1,871.0,9887.0
1964-04-15,64.3,64.4,64.1,64.1,,64.1,649.0,9797.0
1964-04-16,64.1,64.4,64.0,64.3,,64.3,320.0,9652.0
1964-04-17,64.4,64.5,64.3,64.5,,64.5,387.0,9515.0
1964-04-20,64.5,64.6,64.3,64.4,,64.4,542.0,9608.0
1964-04-21,64.6,64.7,64.4,64.7,,64.7,437.0,9556.0
1964-04-22,64.7,65.6,64.7,65.5,,65.5,637.0,9279.0
1964-04-23,65.4,65.4,64.3,64.6,,64.6,1041.0,8975.0
1964-04-24,64.5,64.6,64.3,64.3,,64.3,324.0,8771.0
1964-04-27,64.3,64.3,64.0,64.0,,64.0,560.0,8481.0
1964-04-28,63.7,64.0,62.5,62.5,,62.5,768.0,8198.0
1964-04-29,62.3,62.4,61.6,61.7,,61.7,2066.0,7279.0
1964-04-30,61.7,62.1,61.4,61.4,,61.4,3530.0,5720.0
1964-05-01,61.4,62.1,61.3,62.1,,62.1,2743.0,4389.0
1964-05-04,62.0,62.4,62.0,62.1,,62.1,1753.0,3738.0
1964-05-05,62.0,62.0,61.5,61.6,,61.6,544.0,3470.0
1964-05-06,61.5,62.2,61.4,62.1,,62.1,581.0,3239.0
1964-05-07,62.0,62.1,61.0,61.0,,61.0,861.0,3028.0
1964-05-08,60.5,61.1,60.2,60.5,,60.5,2712.0,2815.0
1964-05-11,60.5,60.6,60.2,60.2,,60.2,1105.0,2067.0
1964-05-12,60.1,60.3,60.0,60.2,,60.2,683.0,1510.0
1964-05-13,60.1,61.1,60.0,60.6,,60.6,680.0,1402.0
1964-05-14,61.0,61.2,60.6,61.0,,61.0,450.0,1142.0
1964-05-15,61.1,61.4,61.0,61.3,,61.3,167.0,947.0
1964-05-18,61.2,61.5,61.2,61.4,,61.4,94.0,715.0
1964-05-19,61.2,61.4,60.4,60.6,,60.6,233.0,522.0
1964-05-20,62.3,62.4,62.1,62.4,,62.4,717.0,9942.0
1964-05-21,62.3,63.2,62.3,63.2,,63.2,540.0,9952.0
1964-05-22,63.1,63.5,63.0,63.2,,63.2,419.0,9871.0
1964-05-25,63.2,63.2,62.6,62.7,,62.7,587.0,9911.0
1964-05-26,62.7,62.7,62.4,62.4,,62.4,180.0,9881.0
1964-05-27,62.6,62.6,62.3,62.6,,62.6,385.0,9881.0
1964-05-28,62.4,62.6,62.4,62.5,,62.5,392.0,9804.0
1964-06-01,62.5,63.0,62.5,62.7,,62.7,375.0,9724.0
1964-06-02,62.7,63.1,62.7,62.7,,62.7,637.0,9434.0
1964-06-03,62.7,63.1,62.4,62.5,,62.5,450.0,9284.0
1964-06-04,62.4,62.6,62.0,62.1,,62.1,275.0,9159.0
1964-06-05,62.0,62.3,61.6,62.2,,62.2,364.0,9061.0
1964-06-08,62.0,62.0,61.5,61.5,,61.5,782.0,8936.0
1964-06-09,61.5,61.7,61.4,61.7,,61.7,417.0,8761.0
1964-06-10,61.6,61.7,61.5,61.7,,61.7,942.0,8416.0
1964-06-11,61.7,61.7,61.4,61.4,,61.4,208.0,8367.0
1964-06-12,61.3,61.4,61.2,61.4,,61.4,270.0,8327.0
1964-06-15,61.3,61.3,61.1,61.2,,61.2,384.0,8273.0
1964-06-16,61.1,61.1,60.7,61.0,,61.0,305.0,8143.0
1964-06-17,61.0,61.0,60.5,60.5,,60.5,595.0,7902.0
1964-06-18,60.6,60.6,59.6,59.7,,59.7,572.0,7660.0
1964-06-19,59.6,59.6,59.2,59.3,,59.3,756.0,7264.0
1964-06-22,59.3,59.3,59.0,59.2,,59.2,1099.0,6870.0
1964-06-23,59.2,60.2,59.2,60.2,,60.2,822.0,6423.0
1964-06-24,60.2,60.3,59.7,60.1,,60.1,963.0,6004.0
1964-06-25,59.7,60.1,59.6,59.7,,59.7,655.0,5569.0
1964-06-26,59.7,60.3,59.6,60.2,,60.2,286.0,5448.0
1964-06-29,60.3,61.1,60.3,60.5,,60.5,792.0,4851.0
1964-06-30,60.3,60.7,60.1,60.1,,60.1,993.0,4180.0
1964-07-01,60.1,60.3,60.0,60.2,,60.2,819.0,3768.0
1964-07-02,60.2,60.6,60.2,60.2,,60.2,381.0,3547.0
1964-07-06,60.5,62.2,60.3,61.7,,61.7,260.0,3467.0
1964-07-07,61.6,62.0,61.1,61.1,,61.1,497.0,3150.0
1964-07-08,60.6,60.6,59.3,59.6,,59.6,620.0,2715.0
1964-07-09,59.4,60.4,59.3,60.2,,60.2,1170.0,2360.0
1964-07-10,60.0,61.0,59.7,60.7,,60.7,801.0,1538.0
1964-07-13,61.0,61.0,60.2,60.3,,60.3,310.0,1380.0
1964-07-14,60.3,60.3,60.0,60.1,,60.1,196.0,1200.0
1964-07-15,60.1,60.4,59.7,60.4,,60.4,300.0,960.0
1964-07-16,60.4,61.0,60.4,60.7,,60.7,207.0,818.0
1964-07-17,61.0,61.0,60.4,60.4,,60.4,185.0,659.0
1964-07-20,60.5,60.5,59.5,59.6,,59.6,335.0,624.0
1964-07-21,59.5,59.5,59.1,59.3,,59.3,276.0,463.0
1964-07-22,59.1,60.5,59.1,59.4,,59.4,200.0,315.0
1964-07-23,61.0,61.4,61.0,61.3,,61.3,932.0,8588.0
1964-07-24,61.2,61.6,61.1,61.3,,61.3,929.0,8687.0
1964-07-27,61.2,61.3,61.0,61.3,,61.3,655.0,8692.0
1964-07-28,61.3,62.0,61.3,62.0,,62.0,298.0,8719.0
1964-07-29,62.0,62.7,62.0,62.1,,62.1,1112.0,8230.0
1964-07-30,62.6,63.3,62.6,63.3,,63.3,1899.0,7636.0
1964-07-31,63.4,63.4,62.6,62.7,,62.7,1025.0,7369.0
1964-08-03,63.1,63.6,63.1,63.3,,63.3,826.0,7565.0
1964-08-04,63.4,63.5,63.0,63.1,,63.1,687.0,7200.0
1964-08-05,63.6,64.2,63.2,64.1,,64.1,896.0,6872.0
1964-08-06,64.0,64.0,63.3,63.4,,63.4,1238.0,6467.0
1964-08-07,63.5,63.5,63.1,63.3,,63.3,537.0,6177.0
1964-08-10,63.2,63.2,62.6,63.2,,63.2,337.0,6262.0
1964-08-11,63.1,64.0,62.7,64.0,,64.0,330.0,6212.0
1964-08-12,63.5,64.5,63.5,64.4,,64.4,440.0,6177.0
1964-08-13,64.4,64.5,64.0,64.1,,64.1,944.0,5842.0
1964-08-14,64.0,64.1,63.3,63.7,,63.7,904.0,5737.0
1964-08-17,64.0,64.4,64.0,64.2,,64.2,730.0,5527.0
1964-08-18,64.4,64.4,64.2,64.3,,64.3,850.0,5132.0
1964-08-19,64.1,64.1,63.7,63.7,,63.7,265.0,5142.0
1964-08-20,64.0,64.0,63.4,63.6,,63.6,556.0,5027.0
1964-08-21,63.4,64.2,63.4,64.1,,64.1,617.0,4915.0
1964-08-24,63.7,64.4,63.7,64.3,,64.3,602.0,5008.0
1964-08-25,64.3,64.7,64.3,64.7,,64.7,1010.0,4513.0
1964-08-26,65.2,65.6,65.1,65.5,,65.5,1025.0,4218.0
1964-08-27,65.3,65.7,65.3,65.7,,65.7,786.0,3794.0
1964-08-28,65.4,65.7,65.1,65.1,,65.1,532.0,3502.0
1964-08-31,65.0,65.1,64.4,64.5,,64.5,257.0,3450.0
1964-09-01,64.3,64.7,64.3,64.7,,64.7,1399.0,2981.0
1964-09-02,64.5,65.3,64.5,65.3,,65.3,1021.0,2534.0
1964-09-03,65.3,66.0,65.3,65.6,,65.6,405.0,2234.0
1964-09-04,66.0,66.0,65.4,65.6,,65.6,532.0,2042.0
1964-09-08,65.7,65.7,65.2,65.2,,65.2,270.0,1962.0
1964-09-09,65.3,65.4,65.2,65.4,,65.4,174.0,1909.0
1964-09-10,65.3,65.7,65.3,65.6,,65.6,235.0,1654.0
1964-09-11,67.0,67.4,66.3,66.4,,66.4,200.0,1604.0
1964-09-14,67.0,67.0,66.4,66.4,,66.4,178.0,1457.0
1964-09-15,66.2,66.4,66.2,66.2,,66.2,146.0,1411.0
1964-09-16,66.2,66.6,66.2,66.5,,66.5,107.0,1366.0
1964-09-17,66.4,67.6,66.4,67.6,,67.6,60.0,1311.0
1964-09-18,68.0,69.0,68.0,68.6,,68.6,162.0,1181.0
1964-09-21,69.0,69.3,67.2,67.6,,67.6,262.0,964.0
1964-09-22,69.6,69.6,67.6,67.7,,67.7,3091.0,17893.0
1964-09-23,67.7,68.0,67.1,67.6,,67.6,3632.0,18164.0
1964-09-24,67.5,67.7,67.4,67.7,,67.7,2792.0,18157.0
1964-09-25,67.7,68.0,67.6,67.7,,67.7,896.0,17959.0
1964-09-28,67.7,68.1,67.7,67.7,,67.7,479.0,17863.0
1964-09-29,67.7,68.0,67.3,67.5,,67.5,796.0,17851.0
1964-09-30,67.4,67.4,66.4,66.5,,66.5,854.0,17475.0
1964-10-01,66.1,67.4,65.4,66.7,,66.7,1288.0,17090.0
1964-10-02,67.2,67.4,66.5,66.6,,66.6,2407.0,16531.0
1964-10-05,66.6,67.2,66.3,66.4,,66.4,1291.0,16871.0
1964-10-06,66.4,66.6,66.2,66.4,,66.4,622.0,16723.0
1964-10-07,66.4,67.3,66.4,67.1,,67.1,929.0,16711.0
1964-10-08,67.2,67.3,67.0,67.0,,67.0,610.0,16611.0
1964-10-09,67.3,67.6,67.2,67.4,,67.4,1007.0,16284.0
1964-10-12,67.1,67.1,66.6,66.6,,66.6,795.0,16159.0
1964-10-13,66.7,67.0,66.5,66.5,,66.5,459.0,16172.0
1964-10-14,66.5,66.5,66.2,66.3,,66.3,284.0,16094.0
1964-10-15,66.6,67.3,66.3,67.0,,67.0,687.0,15834.0
1964-10-16,67.2,67.5,67.0,67.3,,67.3,932.0,16019.0
1964-10-19,67.3,67.6,67.3,67.6,,67.6,495.0,15799.0
1964-10-20,67.6,68.1,67.6,68.0,,68.0,400.0,15699.0
1964-10-21,68.0,68.2,67.7,68.2,,68.2,755.0,15859.0
1964-10-22,68.1,68.3,67.7,68.0,,68.0,577.0,15736.0
1964-10-23,67.7,68.0,67.5,67.7,,67.7,508.0,15508.0
1964-10-26,68.1,68.2,68.0,68.0,,68.0,334.0,15429.0
1964-10-27,68.0,68.2,67.7,68.1,,68.1,282.0,15337.0
1964-10-28,68.0,68.0,67.5,67.5,,67.5,1105.0,14875.0
1964-10-29,67.3,67.5,66.7,67.1,,67.1,521.0,14657.0
1964-10-30,67.1,67.4,66.7,67.3,,67.3,550.0,14522.0
1964-11-02,67.5,67.6,67.5,67.5,,67.5,772.0,14195.0
1964-11-04,67.7,68.0,67.5,67.7,,67.7,457.0,14072.0
1964-11-05,67.7,68.1,67.7,68.1,,68.1,910.0,13618.0
1964-11-06,68.1,68.1,67.4,67.4,,67.4,564.0,13284.0
1964-11-09,67.4,67.4,66.4,66.5,,66.5,585.0,12919.0
1964-11-10,66.5,67.2,66.4,67.1,,67.1,1102.0,12357.0
1964-11-11,66.7,67.4,66.7,67.4,,67.4,442.0,12255.0
1964-11-12,67.3,67.5,67.1,67.2,,67.2,490.0,12130.0
1964-11-13,67.2,67.3,67.1,67.2,,67.2,410.0,11925.0
1964-11-16,67.1,67.4,66.7,67.4,,67.4,830.0,11620.0
1964-11-17,67.2,67.4,67.1,67.1,,67.1,567.0,11393.0
1964-11-18,67.1,67.4,67.0,67.2,,67.2,785.0,10958.0
1964-11-19,67.2,67.7,67.2,67.6,,67.6,630.0,10743.0
1964-11-20,67.7,68.2,67.7,67.7,,67.7,470.0,10403.0
1964-11-23,67.7,68.2,67.7,68.1,,68.1,1289.0,9744.0
1964-11-24,68.1,68.3,68.1,68.2,,68.2,986.0,9143.0
1964-11-25,68.3,68.4,68.2,68.3,,68.3,1423.0,8875.0
1964-11-27,68.2,68.2,68.0,68.2,,68.2,989.0,8266.0
1964-11-30,67.7,68.0,67.0,67.1,,67.1,1106.0,7605.0
1964-12-01,67.0,67.2,66.5,66.5,,66.5,4058.0,5432.0
1964-12-02,66.4,67.2,66.4,66.7,,66.7,2744.0,3483.0
1964-12-03,67.0,67.4,67.0,67.0,,67.0,1006.0,2192.0
1964-12-04,67.0,67.4,67.0,67.0,,67.0,912.0,2115.0
1964-12-07,67.2,68.1,67.2,68.0,,68.0,710.0,1725.0
1964-12-08,68.2,68.6,68.2,68.6,,68.6,412.0,1338.0
1964-12-09,68.3,68.6,68.3,68.4,,68.4,499.0,846.0
1964-12-10,68.4,68.6,68.2,68.6,,68.6,225.0,656.0
1964-12-11,68.6,68.6,68.1,68.2,,68.2,262.0,569.0
1964-12-14,68.4,68.5,68.4,68.5,,68.5,125.0,614.0
1964-12-15,68.6,69.2,68.6,69.2,,69.2,225.0,704.0
1964-12-16,69.3,70.0,69.3,69.7,,69.7,117.0,722.0
1964-12-17,69.6,70.1,69.6,70.0,,70.0,124.0,663.0
1964-12-18,70.0,71.0,70.0,71.0,,71.0,181.0,604.0
1964-12-21,71.4,72.3,71.0,72.1,,72.1,202.0,500.0
1964-12-22,72.3,72.4,72.0,72.1,,72.1,921.0,10524.0
1964-12-23,71.7,72.0,71.1,71.5,,71.5,587.0,10612.0
1964-12-24,71.4,71.4,71.1,71.3,,71.3,989.0,10773.0
1964-12-28,71.4,71.5,71.3,71.4,,71.4,349.0,10692.0
1964-12-29,71.3,71.3,70.7,71.2,,71.2,515.0,10727.0
1964-12-30,71.2,71.4,71.0,71.4,,71.4,1059.0,10246.0
1964-12-31,71.4,71.7,71.4,71.5,,71.5,346.0,10203.0
1965-01-04,71.6,71.7,71.2,71.4,,71.4,585.0,10163.0
1965-01-05,71.3,71.7,71.3,71.7,,71.7,967.0,9763.0
1965-01-06,71.7,72.0,71.6,72.0,,72.0,600.0,9493.0
1965-01-07,72.1,72.5,72.1,72.4,,72.4,644.0,9534.0
1965-01-08,72.5,73.1,72.4,73.0,,73.0,1104.0,8860.0
1965-01-11,72.4,73.2,72.4,73.2,,73.2,945.0,8414.0
1965-01-12,73.2,73.4,73.2,73.3,,73.3,777.0,8122.0
1965-01-13,73.2,73.2,72.5,73.1,,73.1,726.0,7906.0
1965-01-14,73.1,73.2,72.5,72.6,,72.6,531.0,7764.0
1965-01-15,72.6,73.1,72.4,73.1,,73.1,355.0,7709.0
1965-01-18,73.0,73.1,72.6,72.6,,72.6,1612.0,7732.0
1965-01-19,72.5,72.5,71.5,71.7,,71.7,400.0,7472.0
1965-01-20,71.7,71.7,71.5,71.7,,71.7,944.0,7280.0
1965-01-21,71.7,72.3,71.6,72.3,,72.3,242.0,7330.0
1965-01-22,72.3,72.5,72.2,72.4,,72.4,319.0,7328.0
1965-01-25,72.5,72.6,72.3,72.5,,72.5,315.0,7188.0
1965-01-26,72.4,72.4,72.1,72.1,,72.1,186.0,7230.0
1965-01-27,72.2,72.4,72.2,72.3,,72.3,357.0,7103.0
1965-01-28,72.3,72.3,72.0,72.3,,72.3,615.0,6828.0
1965-01-29,72.3,72.3,72.0,72.1,,72.1,305.0,6688.0
1965-02-01,72.0,72.1,69.6,70.1,,70.1,50.0,6678.0
1965-02-02,70.5,71.3,70.2,71.3,,71.3,1008.0,6527.0
1965-02-03,71.2,71.3,71.1,71.3,,71.3,769.0,6388.0
1965-02-04,71.4,71.5,71.0,71.1,,71.1,107.0,6356.0
1965-02-05,71.1,71.1,70.5,70.6,,70.6,271.0,6246.0
1965-02-08,71.0,71.2,70.6,70.7,,70.7,282.0,6306.0
1965-02-09,70.4,70.5,69.4,69.6,,69.6,185.0,6251.0
1965-02-10,69.4,70.2,69.4,70.2,,70.2,898.0,5889.0
1965-02-11,70.2,70.2,69.4,69.5,,69.5,470.0,5729.0
1965-02-12,69.5,69.6,69.2,69.3,,69.3,307.0,5682.0
1965-02-15,69.2,69.2,68.5,68.6,,68.6,280.0,5707.0
1965-02-16,68.5,69.1,68.2,69.0,,69.0,682.0,5580.0
1965-02-17,68.7,69.2,68.7,69.1,,69.1,275.0,5545.0
1965-02-18,68.7,69.1,68.2,68.3,,68.3,160.0,5490.0
1965-02-19,68.0,68.0,67.4,67.6,,67.6,355.0,5295.0
1965-02-23,67.5,67.5,67.1,67.3,,67.3,791.0,4956.0
1965-02-24,67.1,67.2,66.4,66.6,,66.6,558.0,4853.0
1965-02-25,66.6,67.4,66.4,67.0,,67.0,799.0,4446.0
1965-02-26,67.2,67.3,66.4,66.4,,66.4,715.0,4148.0
1965-03-01,66.6,67.6,66.5,67.2,,67.2,1321.0,3649.0
1965-03-02,67.2,67.6,67.2,67.6,,67.6,655.0,3189.0
1965-03-03,67.7,68.7,67.7,68.6,,68.6,480.0,2884.0
1965-03-04,69.1,70.3,69.1,70.3,,70.3,344.0,2704.0
1965-03-05,70.1,70.2,69.4,70.0,,70.0,1054.0,2575.0
1965-03-08,69.6,69.7,69.4,69.6,,69.6,255.0,2430.0
1965-03-09,69.6,70.3,69.5,70.3,,70.3,400.0,2395.0
1965-03-10,70.1,70.7,70.1,70.4,,70.4,300.0,1995.0
1965-03-11,70.3,70.5,70.0,70.0,,70.0,186.0,1836.0
1965-03-12,70.0,70.2,69.7,70.1,,70.1,183.0,1711.0
1965-03-15,70.0,70.1,70.0,70.0,,70.0,150.0,1654.0
1965-03-16,70.0,70.1,70.0,70.1,,70.1,160.0,1554.0
1965-03-17,70.0,70.4,70.0,70.4,,70.4,240.0,1184.0
1965-03-18,70.5,71.4,70.5,71.1,,71.1,90.0,1134.0
1965-03-19,71.2,71.6,71.2,71.4,,71.4,225.0,1039.0
1965-03-22,71.0,71.7,69.4,71.7,,71.7,480.0,734.0
1965-03-23,69.0,69.2,68.5,69.0,,69.0,632.0,10067.0
1965-03-24,69.1,69.3,69.0,69.2,,69.2,537.0,10015.0
1965-03-25,69.4,69.7,69.4,69.6,,69.6,410.0,10050.0
1965-03-26,69.7,70.3,69.6,70.3,,70.3,287.0,10018.0
1965-03-29,70.3,70.6,70.1,70.5,,70.5,1167.0,9748.0
1965-03-30,70.2,70.6,69.2,69.5,,69.5,788.0,9842.0
1965-03-31,69.7,70.4,69.3,70.4,,70.4,897.0,9759.0
1965-04-01,70.5,70.5,70.2,70.3,,70.3,687.0,9582.0
1965-04-02,70.3,70.4,70.1,70.4,,70.4,577.0,9432.0
1965-04-05,70.3,70.6,70.2,70.5,,70.5,275.0,9402.0
1965-04-06,70.5,70.6,70.4,70.5,,70.5,501.0,9200.0
1965-04-07,70.4,70.5,70.1,70.5,,70.5,450.0,9035.0
1965-04-08,70.5,70.7,70.4,70.6,,70.6,482.0,8997.0
1965-04-09,70.7,71.4,70.6,71.4,,71.4,777.0,8790.0
1965-04-12,71.5,72.3,71.2,72.3,,72.3,1238.0,8033.0
1965-04-13,72.2,72.4,71.7,72.4,,72.4,1355.0,7947.0
1965-04-14,72.5,73.6,72.5,73.5,,73.5,1117.0,7575.0
1965-04-15,73.6,74.2,73.3,73.4,,73.4,1577.0,7084.0
1965-04-19,73.4,73.4,72.4,72.7,,72.7,1081.0,6903.0
1965-04-20,73.0,73.2,72.5,72.7,,72.7,1638.0,6869.0
1965-04-21,72.7,72.7,72.4,72.4,,72.4,849.0,6869.0
1965-04-22,72.5,72.7,72.3,72.7,,72.7,434.0,6790.0
1965-04-23,72.6,72.7,72.4,72.6,,72.6,385.0,6640.0
1965-04-26,73.0,74.2,73.0,73.7,,73.7,435.0,6550.0
1965-04-27,73.7,74.0,72.5,72.5,,72.5,1100.0,6209.0
1965-04-28,72.6,72.6,71.4,71.4,,71.4,695.0,6031.0
1965-04-29,71.1,71.2,70.5,71.2,,71.2,1677.0,5704.0
1965-04-30,71.1,72.4,71.1,72.4,,72.4,1063.0,5220.0
1965-05-03,72.4,72.4,71.2,71.4,,71.4,494.0,5032.0
1965-05-04,71.2,71.4,71.0,71.2,,71.2,403.0,4912.0
1965-05-05,71.2,71.4,71.1,71.4,,71.4,385.0,4637.0
1965-05-06,72.0,72.0,71.3,71.7,,71.7,555.0,4452.0
1965-05-07,71.6,71.6,70.6,71.0,,71.0,225.0,4362.0
1965-05-10,70.6,71.1,70.1,71.0,,71.0,325.0,4217.0
1965-05-11,71.1,71.7,71.0,71.7,,71.7,682.0,4137.0
1965-05-12,71.7,72.2,71.6,71.7,,71.7,357.0,4015.0
1965-05-13,71.7,72.0,71.6,71.6,,71.6,185.0,3915.0
1965-05-14,71.7,72.0,71.4,71.4,,71.4,197.0,3853.0
1965-05-17,71.4,71.6,70.5,70.7,,70.7,135.0,3803.0
1965-05-18,70.4,71.0,70.4,71.0,,71.0,714.0,3251.0
1965-05-19,70.6,71.5,68.0,69.5,,69.5,521.0,2553.0
1965-05-20,68.2,68.2,67.0,67.4,,67.4,1343.0,8274.0
1965-05-21,67.3,67.5,66.6,67.1,,67.1,2478.0,7818.0
1965-05-24,67.0,67.0,66.2,66.2,,66.2,1059.0,7688.0
1965-05-25,66.2,67.0,66.2,66.5,,66.5,1368.0,7249.0
1965-05-26,66.6,67.5,66.4,67.5,,67.5,646.0,7165.0
1965-05-27,67.4,67.7,67.4,67.7,,67.7,1422.0,6948.0
1965-05-28,67.7,67.7,67.3,67.5,,67.5,432.0,7013.0
1965-06-01,67.6,67.6,67.2,67.5,,67.5,642.0,6861.0
1965-06-02,67.5,67.5,67.2,67.3,,67.3,547.0,6881.0
1965-06-03,67.3,67.7,67.2,67.5,,67.5,300.0,6871.0
1965-06-04,67.5,68.4,67.4,68.3,,68.3,295.0,6816.0
1965-06-07,68.2,68.5,68.2,68.5,,68.5,620.0,6633.0
1965-06-08,68.6,68.6,68.1,68.3,,68.3,304.0,6551.0
1965-06-09,68.4,68.4,67.6,68.0,,68.0,300.0,6501.0
1965-06-10,68.0,68.2,67.5,68.2,,68.2,557.0,6306.0
1965-06-11,68.1,68.2,67.5,67.6,,67.6,717.0,6228.0
1965-06-14,67.6,67.6,67.1,67.2,,67.2,250.0,6183.0
1965-06-15,67.2,67.2,66.6,66.7,,66.7,373.0,6146.0
1965-06-16,66.7,67.2,66.6,67.2,,67.2,609.0,5976.0
1965-06-17,67.3,67.5,67.2,67.3,,67.3,485.0,5801.0
1965-06-18,67.3,67.5,67.3,67.4,,67.4,205.0,5816.0
1965-06-21,67.4,68.2,67.1,68.0,,68.0,375.0,5691.0
1965-06-22,68.2,68.2,67.5,67.6,,67.6,609.0,5554.0
1965-06-23,67.7,68.0,67.5,68.0,,68.0,437.0,5624.0
1965-06-24,68.0,68.1,67.7,67.7,,67.7,325.0,5479.0
1965-06-25,67.6,68.1,67.4,68.1,,68.1,390.0,5459.0
1965-06-28,68.1,69.1,68.0,68.7,,68.7,417.0,5294.0
1965-06-29,68.7,68.7,68.0,68.1,,68.1,994.0,5042.0
1965-06-30,68.0,68.1,67.5,67.7,,67.7,617.0,4897.0
1965-07-01,67.7,67.7,67.4,67.5,,67.5,572.0,4642.0
1965-07-02,67.3,68.2,67.2,68.1,,68.1,856.0,4506.0
1965-07-06,68.0,68.6,68.0,68.3,,68.3,537.0,4284.0
1965-07-07,68.3,68.3,67.6,68.2,,68.2,340.0,4289.0
1965-07-08,68.2,68.4,67.4,67.4,,67.4,330.0,4189.0
1965-07-09,67.4,67.5,67.2,67.2,,67.2,595.0,3964.0
1965-07-12,67.0,67.1,66.2,66.4,,66.4,533.0,3803.0
1965-07-13,66.2,66.3,66.0,66.2,,66.2,642.0,3611.0
1965-07-14,66.0,66.4,66.0,66.1,,66.1,735.0,3221.0
1965-07-15,66.2,66.2,65.7,65.7,,65.7,742.0,2756.0
1965-07-16,66.0,66.4,66.0,66.3,,66.3,475.0,2356.0
1965-07-19,66.2,67.4,66.2,67.3,,67.3,349.0,2054.0
1965-07-20,67.7,68.1,67.3,67.6,,67.6,355.0,1869.0
1965-07-21,67.4,71.2,67.4,70.6,,70.6,809.0,1372.0
1965-07-22,67.0,68.1,67.0,68.0,,68.0,1465.0,7507.0
1965-07-23,68.0,68.1,67.6,68.0,,68.0,1374.0,7344.0
1965-07-26,68.0,68.2,67.3,67.7,,67.7,616.0,7489.0
1965-07-27,68.0,68.0,67.4,67.5,,67.5,1419.0,7822.0
1965-07-28,67.5,68.0,67.2,67.3,,67.3,1170.0,7772.0
1965-07-29,67.2,67.3,67.0,67.2,,67.2,1720.0,7697.0
1965-07-30,67.1,67.6,67.1,67.2,,67.2,1245.0,8077.0
1965-08-02,67.2,67.3,67.1,67.1,,67.1,1067.0,8124.0
1965-08-03,67.2,67.5,67.1,67.3,,67.3,800.0,8004.0
1965-08-04,67.3,68.0,67.2,67.7,,67.7,1400.0,8529.0
1965-08-05,67.7,68.5,67.7,68.1,,68.1,1182.0,8037.0
1965-08-06,68.1,68.5,68.1,68.3,,68.3,1194.0,7755.0
1965-08-09,68.2,68.2,67.5,67.7,,67.7,1047.0,7838.0
1965-08-10,67.6,67.7,67.2,67.4,,67.4,531.0,7816.0
1965-08-11,66.5,67.3,66.5,67.3,,67.3,621.0,7897.0
1965-08-12,67.2,67.3,67.0,67.1,,67.1,825.0,7707.0
1965-08-13,67.0,67.1,65.5,66.2,,66.2,325.0,7662.0
1965-08-16,65.7,66.0,65.3,65.4,,65.4,1431.0,7744.0
1965-08-17,65.3,66.0,65.3,65.7,,65.7,1458.0,7294.0
1965-08-18,65.7,66.2,65.5,66.2,,66.2,841.0,7449.0
1965-08-19,66.1,67.0,66.1,66.5,,66.5,307.0,7439.0
1965-08-20,66.4,66.6,66.1,66.2,,66.2,625.0,7549.0
1965-08-23,66.0,66.0,65.2,65.3,,65.3,824.0,7424.0
1965-08-24,65.2,65.5,65.1,65.4,,65.4,945.0,7175.0
1965-08-25,65.5,66.0,65.2,65.7,,65.7,1109.0,7137.0
1965-08-26,66.0,66.2,65.7,66.1,,66.1,1199.0,7577.0
1965-08-27,66.4,66.4,66.2,66.3,,66.3,582.0,7620.0
1965-08-30,66.4,66.7,66.3,66.7,,66.7,529.0,7606.0
1965-08-31,66.7,67.3,66.7,67.1,,67.1,555.0,7291.0
1965-09-01,67.2,67.6,66.7,67.5,,67.5,3414.0,5911.0
1965-09-02,68.0,68.3,67.6,68.2,,68.2,1470.0,5241.0
1965-09-03,68.4,68.4,68.1,68.4,,68.4,684.0,5047.0
1965-09-07,68.5,69.1,68.5,68.6,,68.6,827.0,4570.0
1965-09-08,68.6,68.7,68.4,68.6,,68.6,767.0,4048.0
1965-09-09,68.5,68.5,67.7,68.0,,68.0,500.0,3803.0
1965-09-10,68.1,68.1,67.3,67.7,,67.7,1211.0,2911.0
1965-09-13,67.3,67.3,66.7,66.7,,66.7,425.0,2784.0
1965-09-14,67.0,67.0,66.0,66.4,,66.4,276.0,2559.0
1965-09-15,66.6,67.3,66.5,67.2,,67.2,512.0,2399.0
1965-09-16,67.3,67.7,66.6,67.3,,67.3,277.0,2364.0
1965-09-17,67.3,67.4,66.4,66.6,,66.6,412.0,2177.0
1965-09-20,66.2,67.0,66.2,67.0,,67.0,454.0,1813.0
1965-09-21,66.6,66.6,65.6,66.2,,66.2,257.0,1636.0
1965-09-22,67.2,67.6,67.2,67.3,,67.3,2292.0,14418.0
1965-09-23,67.2,67.2,67.0,67.1,,67.1,630.0,14203.0
1965-09-24,67.0,67.0,66.4,66.4,,66.4,585.0,14083.0
1965-09-27,66.6,67.0,66.5,66.7,,66.7,951.0,13895.0
1965-09-28,66.6,66.6,66.2,66.5,,66.5,710.0,13916.0
1965-09-29,66.5,67.0,66.5,66.6,,66.6,950.0,13725.0
1965-09-30,67.0,67.0,66.6,66.6,,66.6,357.0,13715.0
1965-10-01,66.5,66.6,66.4,66.6,,66.6,875.0,14265.0
1965-10-04,67.0,67.0,66.2,66.3,,66.3,709.0,13796.0
1965-10-05,66.3,66.5,66.2,66.4,,66.4,805.0,13606.0
1965-10-06,66.4,66.4,66.2,66.3,,66.3,1265.0,12846.0
1965-10-07,66.3,66.3,66.2,66.3,,66.3,729.0,12963.0
1965-10-08,66.3,67.7,66.3,66.7,,66.7,370.0,12878.0
1965-10-11,67.0,67.0,66.5,66.6,,66.6,1299.0,12350.0
1965-10-12,66.4,67.0,66.4,66.6,,66.6,885.0,11915.0
1965-10-13,66.7,66.7,66.5,66.6,,66.6,690.0,11855.0
1965-10-14,66.5,67.0,66.5,66.5,,66.5,205.0,11835.0
1965-10-15,66.6,66.7,66.6,66.6,,66.6,1075.0,11268.0
1965-10-18,66.6,66.7,66.4,66.4,,66.4,198.0,11319.0
1965-10-19,66.5,66.6,66.4,66.6,,66.6,335.0,11171.0
1965-10-20,66.6,66.7,66.5,66.5,,66.5,325.0,11121.0
1965-10-21,66.6,66.7,66.5,66.7,,66.7,350.0,11051.0
1965-10-22,67.0,67.0,66.6,66.7,,66.7,445.0,10996.0
1965-10-25,67.0,67.0,66.5,66.7,,66.7,477.0,10766.0
1965-10-26,66.7,66.7,66.5,66.6,,66.6,576.0,10338.0
1965-10-27,66.6,67.4,66.6,67.3,,67.3,265.0,10283.0
1965-10-28,67.3,67.4,67.1,67.4,,67.4,1047.0,10079.0
1965-10-29,67.4,67.5,67.3,67.4,,67.4,454.0,9842.0
1965-11-01,67.4,67.4,67.3,67.3,,67.3,985.0,9375.0
1965-11-02,67.4,68.1,67.4,68.0,,68.0,321.0,9261.0
1965-11-03,68.1,68.1,67.5,67.5,,67.5,1177.0,9050.0
1965-11-04,67.5,68.0,67.4,68.0,,68.0,597.0,8725.0
1965-11-05,68.0,68.1,68.0,68.1,,68.1,922.0,8101.0
1965-11-08,68.1,68.4,68.1,68.3,,68.3,260.0,8006.0
1965-11-09,68.3,68.7,68.3,68.5,,68.5,868.0,8007.0
1965-11-10,68.5,68.6,68.4,68.4,,68.4,452.0,7831.0
1965-11-11,68.5,68.6,68.4,68.6,,68.6,792.0,7836.0
1965-11-12,68.6,69.5,68.6,69.1,,69.1,462.0,7774.0
1965-11-15,69.2,69.2,69.0,69.0,,69.0,1513.0,7520.0
1965-11-16,68.7,69.5,68.7,69.4,,69.4,581.0,7116.0
1965-11-17,69.6,69.6,69.3,69.3,,69.3,726.0,7019.0
1965-11-18,69.4,69.5,69.2,69.5,,69.5,1570.0,6274.0
1965-11-19,69.6,69.7,69.5,69.5,,69.5,350.0,6199.0
1965-11-22,69.5,69.7,69.4,69.5,,69.5,595.0,6014.0
1965-11-23,69.6,69.7,69.4,69.4,,69.4,465.0,5819.0
1965-11-24,69.5,69.5,69.2,69.3,,69.3,517.0,5692.0
1965-11-26,69.4,69.6,69.1,69.2,,69.2,422.0,5610.0
1965-11-29,69.2,69.5,69.2,69.4,,69.4,542.0,5083.0
1965-11-30,69.4,70.0,69.3,69.6,,69.6,893.0,4560.0
1965-12-01,69.7,70.4,69.7,70.1,,70.1,606.0,4136.0
1965-12-02,70.2,71.0,70.0,70.5,,70.5,984.0,3492.0
1965-12-03,70.5,71.4,70.4,71.2,,71.2,938.0,2956.0
1965-12-06,71.2,72.3,71.2,72.2,,72.2,483.0,2677.0
1965-12-07,72.2,72.5,72.2,72.3,,72.3,829.0,2192.0
1965-12-08,72.3,72.4,72.0,72.3,,72.3,582.0,2027.0
1965-12-09,72.2,72.4,72.1,72.3,,72.3,422.0,1724.0
1965-12-10,72.0,73.0,71.6,72.5,,72.5,235.0,1539.0
1965-12-13,72.6,73.5,72.6,73.5,,73.5,300.0,1344.0
1965-12-14,73.5,74.0,73.0,73.0,,73.0,479.0,1187.0
1965-12-15,73.0,73.4,72.5,72.7,,72.7,374.0,1222.0
1965-12-16,71.7,73.2,71.4,72.0,,72.0,95.0,1192.0
1965-12-17,72.5,72.7,72.0,72.1,,72.1,250.0,1122.0
1965-12-20,72.0,73.0,71.7,72.1,,72.1,245.0,912.0
1965-12-21,70.3,71.0,70.2,71.0,,71.0,1055.0,8446.0
1965-12-22,70.7,71.5,70.7,71.0,,71.0,525.0,8579.0
1965-12-23,71.0,71.1,70.7,70.7,,70.7,630.0,8729.0
1965-12-27,71.0,71.0,70.4,70.5,,70.5,185.0,8644.0
1965-12-28,70.5,70.6,70.5,70.6,,70.6,232.0,8569.0
1965-12-29,70.6,70.6,70.4,70.4,,70.4,95.0,8564.0
1965-12-30,70.4,71.0,70.3,70.7,,70.7,260.0,8619.0
1966-01-03,71.1,71.6,71.1,71.5,,71.5,442.0,8637.0
1966-01-04,71.6,72.0,71.5,71.5,,71.5,490.0,8688.0
1966-01-05,71.4,71.7,71.4,71.6,,71.6,562.0,8646.0
1966-01-06,71.7,72.0,71.5,71.5,,71.5,315.0,8566.0
1966-01-07,71.4,72.0,71.4,72.0,,72.0,320.0,8466.0
1966-01-10,72.0,72.4,71.7,72.2,,72.2,386.0,8472.0
1966-01-11,72.3,72.7,72.2,72.6,,72.6,932.0,8548.0
1966-01-12,73.0,73.3,72.7,73.1,,73.1,844.0,8489.0
1966-01-13,73.3,73.6,73.2,73.6,,73.6,1059.0,8269.0
1966-01-14,73.6,73.6,73.0,73.3,,73.3,814.0,8095.0
1966-01-17,73.2,73.2,72.4,72.5,,72.5,1097.0,7943.0
1966-01-18,72.4,73.2,72.2,73.2,,73.2,710.0,8123.0
1966-01-19,73.4,73.4,73.0,73.0,,73.0,832.0,8141.0
1966-01-20,73.0,73.1,72.6,73.0,,73.0,470.0,8296.0
1966-01-21,73.0,73.2,72.7,73.0,,73.0,400.0,8351.0
1966-01-24,73.1,73.7,73.1,73.6,,73.6,245.0,8346.0
1966-01-25,73.7,73.7,73.3,73.3,,73.3,817.0,8559.0
1966-01-26,72.7,73.1,72.4,72.4,,72.4,330.0,8599.0
1966-01-27,72.4,72.5,71.6,71.6,,71.6,464.0,8466.0
1966-01-28,71.6,72.2,71.6,72.0,,72.0,809.0,8259.0
1966-01-31,72.1,72.3,72.0,72.1,,72.1,354.0,8129.0
1966-02-01,72.0,72.0,71.2,71.3,,71.3,1180.0,7304.0
1966-02-02,71.1,71.3,70.6,71.2,,71.2,781.0,7076.0
1966-02-03,71.3,71.6,71.3,71.6,,71.6,795.0,6786.0
1966-02-04,72.0,72.4,71.7,72.1,,72.1,352.0,6844.0
1966-02-07,72.1,72.6,72.0,72.0,,72.0,540.0,6819.0
1966-02-08,72.1,72.2,71.6,71.6,,71.6,442.0,6777.0
1966-02-09,72.1,72.2,71.6,72.2,,72.2,335.0,6727.0
1966-02-10,72.2,72.4,72.2,72.4,,72.4,240.0,6697.0
1966-02-11,72.4,72.6,72.2,72.6,,72.6,307.0,6517.0
1966-02-14,72.5,73.2,72.5,73.0,,73.0,345.0,6457.0
1966-02-15,73.1,73.2,73.0,73.1,,73.1,462.0,6214.0
1966-02-16,73.0,73.0,72.2,72.4,,72.4,464.0,6321.0
1966-02-17,72.2,72.4,72.2,72.4,,72.4,360.0,6201.0
1966-02-18,72.5,72.5,72.3,72.4,,72.4,200.0,6076.0
1966-02-21,72.5,72.5,72.1,72.2,,72.2,215.0,6016.0
1966-02-23,72.1,72.2,72.0,72.1,,72.1,192.0,6041.0
1966-02-24,71.6,71.7,71.1,71.5,,71.5,533.0,5773.0
1966-02-25,71.5,72.5,71.4,72.2,,72.2,800.0,5488.0
1966-02-28,72.0,72.0,71.4,71.6,,71.6,755.0,5068.0
1966-03-01,71.5,71.7,71.4,71.7,,71.7,670.0,4567.0
1966-03-02,71.7,72.4,71.7,72.1,,72.1,397.0,4245.0
1966-03-03,72.2,72.2,71.4,72.0,,72.0,579.0,3831.0
1966-03-04,72.0,72.3,72.0,72.3,,72.3,404.0,3581.0
1966-03-07,72.3,72.3,72.1,72.1,,72.1,187.0,3424.0
1966-03-08,72.1,72.1,72.0,72.0,,72.0,190.0,3289.0
1966-03-09,71.7,72.3,71.5,72.2,,72.2,307.0,3069.0
1966-03-10,72.1,72.3,72.1,72.2,,72.2,430.0,2789.0
1966-03-11,72.3,72.6,72.3,72.4,,72.4,190.0,2735.0
1966-03-14,72.2,72.3,72.1,72.2,,72.2,142.0,2525.0
1966-03-15,72.1,72.3,72.0,72.3,,72.3,150.0,2420.0
1966-03-16,72.3,72.5,72.2,72.5,,72.5,387.0,2088.0
1966-03-17,72.5,73.0,72.0,72.1,,72.1,187.0,1963.0
1966-03-18,72.5,73.0,72.4,72.6,,72.6,432.0,1813.0
1966-03-21,72.4,73.2,72.4,73.2,,73.2,211.0,1252.0
1966-03-22,73.3,73.3,71.4,71.4,,71.4,447.0,922.0
1966-03-23,70.1,70.2,70.0,70.1,,70.1,577.0,4780.0
1966-03-24,70.1,70.1,69.7,69.7,,69.7,75.0,4795.0
1966-03-25,69.7,70.1,69.7,70.1,,70.1,239.0,4778.0
1966-03-28,69.7,70.0,69.4,69.6,,69.6,205.0,4758.0
1966-03-29,69.5,69.5,68.7,68.7,,68.7,410.0,4733.0
1966-03-30,68.5,68.6,68.3,68.6,,68.6,598.0,4718.0
1966-03-31,68.5,68.6,68.2,68.4,,68.4,734.0,4704.0
1966-04-01,68.4,68.5,68.4,68.5,,68.5,345.0,4734.0
1966-04-04,68.6,68.7,68.3,68.5,,68.5,85.0,4679.0
1966-04-05,68.5,68.7,68.5,68.6,,68.6,416.0,4512.0
1966-04-06,68.7,69.2,68.7,69.2,,69.2,180.0,4387.0
1966-04-07,69.1,69.6,69.1,69.6,,69.6,422.0,4247.0
1966-04-11,70.0,70.3,69.6,69.7,,69.7,307.0,4202.0
1966-04-12,69.6,70.2,69.4,70.1,,70.1,432.0,4135.0
1966-04-13,70.1,70.4,70.0,70.3,,70.3,352.0,4058.0
1966-04-14,70.2,70.7,70.2,70.4,,70.4,817.0,4181.0
1966-04-15,70.3,70.3,69.7,70.0,,70.0,352.0,4131.0
1966-04-18,70.1,70.2,70.1,70.2,,70.2,300.0,3966.0
1966-04-19,70.2,70.6,70.2,70.4,,70.4,140.0,3906.0
1966-04-20,70.5,70.7,70.5,70.6,,70.6,327.0,3676.0
1966-04-21,70.6,70.7,70.5,70.6,,70.6,260.0,3521.0
1966-04-22,70.7,71.0,70.5,70.5,,70.5,340.0,3536.0
1966-04-25,70.5,70.5,70.1,70.2,,70.2,905.0,3531.0
1966-04-26,70.2,70.2,69.7,69.7,,69.7,202.0,3384.0
1966-04-27,69.6,69.7,69.3,69.3,,69.3,315.0,3219.0
1966-04-28,69.3,69.3,68.5,68.6,,68.6,569.0,3130.0
1966-04-29,68.6,68.6,68.4,68.4,,68.4,591.0,2854.0
1966-05-02,68.3,68.3,67.3,67.6,,67.6,564.0,2579.0
1966-05-03,67.5,68.0,67.4,67.4,,67.4,838.0,2472.0
1966-05-04,67.4,67.5,67.1,67.5,,67.5,255.0,2367.0
1966-05-05,67.5,68.0,67.5,68.0,,68.0,319.0,2310.0
1966-05-06,68.0,68.7,68.0,68.4,,68.4,130.0,2235.0
1966-05-09,69.0,69.7,69.0,69.4,,69.4,340.0,2165.0
1966-05-10,69.3,69.3,69.0,69.1,,69.1,647.0,2015.0
1966-05-11,69.2,70.0,69.0,69.6,,69.6,430.0,1945.0
1966-05-12,69.6,69.7,69.4,69.4,,69.4,285.0,1910.0
1966-05-13,69.6,69.6,69.5,69.6,,69.6,82.0,1873.0
1966-05-16,69.6,70.5,69.6,70.4,,70.4,135.0,1833.0
1966-05-17,70.5,71.6,70.5,71.6,,71.6,191.0,1777.0
1966-05-18,71.6,71.7,70.4,70.4,,70.4,557.0,1340.0
1966-05-19,69.7,70.3,67.6,67.6,,67.6,365.0,1135.0
1966-05-20,67.6,68.1,67.4,68.1,,68.1,582.0,3631.0
1966-05-23,68.0,69.4,67.7,69.3,,69.3,345.0,3771.0
1966-05-24,69.2,69.3,68.6,68.6,,68.6,952.0,3576.0
1966-05-25,68.5,68.7,68.3,68.7,,68.7,524.0,3651.0
1966-05-26,68.6,68.6,68.2,68.3,,68.3,420.0,3726.0
1966-05-27,68.3,68.4,68.2,68.2,,68.2,164.0,3751.0
1966-05-31,68.4,69.0,68.2,68.7,,68.7,157.0,3731.0
1966-06-01,69.0,69.0,68.4,68.5,,68.5,700.0,3816.0
1966-06-02,68.5,68.7,68.4,68.4,,68.4,581.0,3644.0
1966-06-03,68.3,68.6,68.1,68.6,,68.6,227.0,3514.0
1966-06-06,68.5,68.5,68.2,68.4,,68.4,260.0,3389.0
1966-06-07,68.4,68.4,68.1,68.3,,68.3,335.0,3359.0
1966-06-08,68.2,68.2,67.7,68.2,,68.2,335.0,3289.0
1966-06-09,68.2,68.6,68.2,68.3,,68.3,315.0,3234.0
1966-06-10,68.5,68.5,68.2,68.2,,68.2,140.0,3169.0
1966-06-13,68.6,68.6,68.3,68.3,,68.3,129.0,3104.0
1966-06-14,68.4,68.6,68.3,68.5,,68.5,100.0,3084.0
1966-06-15,68.6,69.1,68.6,69.0,,69.0,35.0,3079.0
1966-06-16,69.0,69.7,69.0,69.6,,69.6,414.0,2805.0
1966-06-17,70.0,70.1,69.3,69.7,,69.7,617.0,2460.0
1966-06-20,70.4,73.4,70.4,72.4,,72.4,261.0,2291.0
1966-06-21,75.4,75.4,71.4,72.0,,72.0,674.0,2108.0
1966-06-22,72.1,72.2,72.0,72.1,,72.1,661.0,1885.0
1966-06-23,72.2,74.1,72.2,73.6,,73.6,137.0,1853.0
1966-06-24,74.0,74.0,72.2,73.4,,73.4,622.0,1663.0
1966-06-27,73.4,74.0,73.2,73.6,,73.6,235.0,1598.0
1966-06-28,74.2,74.2,73.4,73.4,,73.4,239.0,1466.0
1966-06-29,73.1,75.0,72.5,74.5,,74.5,295.0,1326.0
1966-06-30,74.3,76.0,74.2,75.2,,75.2,167.0,1256.0
1966-07-01,74.6,74.6,73.5,74.4,,74.4,577.0,1186.0
1966-07-05,75.7,76.0,75.3,75.7,,75.7,105.0,1116.0
1966-07-06,75.2,75.4,74.6,74.6,,74.6,152.0,1059.0
1966-07-07,74.6,75.0,72.0,73.0,,73.0,105.0,974.0
1966-07-08,73.4,74.4,72.6,73.6,,73.6,192.0,907.0
1966-07-11,75.6,76.0,74.6,75.0,,75.0,152.0,775.0
1966-07-12,75.6,76.6,75.2,75.6,,75.6,36.0,761.0
1966-07-13,76.2,76.2,75.4,75.4,,75.4,217.0,624.0
1966-07-14,75.3,75.3,74.2,75.0,,75.0,155.0,543.0
1966-07-15,74.7,74.7,73.4,73.5,,73.5,88.0,475.0
1966-07-18,73.4,76.0,73.4,75.3,,75.3,95.0,385.0
1966-07-19,75.3,75.6,75.3,75.4,,75.4,85.0,330.0
1966-07-20,75.3,76.2,74.3,76.2,,76.2,135.0,177.0
1966-07-21,75.2,75.2,72.0,73.3,,73.3,645.0,3063.0
1966-07-22,73.0,73.0,72.0,72.0,,72.0,960.0,3043.0
1966-07-25,72.5,73.3,72.4,73.0,,73.0,1102.0,3088.0
1966-07-26,73.1,74.4,72.1,72.2,,72.2,1363.0,3295.0
1966-07-27,72.0,72.4,71.4,71.7,,71.7,549.0,3251.0
1966-07-28,72.0,72.3,71.7,72.1,,72.1,505.0,3036.0
1966-07-29,72.0,73.3,71.4,72.1,,72.1,455.0,3091.0
1966-08-01,72.5,74.0,72.5,72.6,,72.6,535.0,3081.0
1966-08-02,72.3,72.5,72.2,72.5,,72.5,540.0,2971.0
1966-08-03,72.6,73.1,72.5,72.7,,72.7,285.0,2961.0
1966-08-04,72.4,72.5,72.2,72.3,,72.3,770.0,2816.0
1966-08-05,72.3,72.5,72.2,72.3,,72.3,225.0,2871.0
1966-08-08,72.3,72.3,72.0,72.0,,72.0,180.0,2804.0
1966-08-09,72.0,72.2,71.7,72.1,,72.1,250.0,2701.0
1966-08-10,72.0,72.6,72.0,72.6,,72.6,715.0,2666.0
1966-08-11,73.6,74.5,73.4,74.4,,74.4,492.0,2779.0
1966-08-12,74.4,74.6,73.7,73.7,,73.7,1447.0,2859.0
1966-08-15,74.1,75.1,74.0,75.1,,75.1,315.0,2822.0
1966-08-16,76.0,77.4,76.0,77.4,,77.4,865.0,2794.0
1966-08-17,77.0,78.0,76.6,77.3,,77.3,682.0,2582.0
1966-08-18,77.2,77.2,75.7,76.3,,76.3,855.0,2352.0
1966-08-19,76.4,77.0,76.0,76.5,,76.5,405.0,2242.0
1966-08-22,76.2,77.2,76.0,76.3,,76.3,760.0,2012.0
1966-08-23,76.1,77.2,76.1,76.3,,76.3,365.0,1982.0
1966-08-24,76.4,77.0,76.2,76.4,,76.4,615.0,1947.0
1966-08-25,76.4,77.0,75.5,76.0,,76.0,150.0,2017.0
1966-08-26,75.5,75.5,74.1,74.1,,74.1,135.0,2027.0
1966-08-29,74.4,74.7,73.4,73.4,,73.4,165.0,2002.0
1966-08-30,73.2,73.6,72.1,72.3,,72.3,385.0,2007.0
1966-08-31,73.0,73.2,71.4,71.6,,71.6,535.0,2182.0
1966-09-01,72.0,73.1,71.6,72.6,,72.6,1330.0,1435.0
1966-09-02,73.1,73.3,72.5,73.2,,73.2,540.0,495.0
1966-09-06,74.0,74.2,73.4,74.0,,74.0,55.0,250.0
1966-09-07,74.2,74.6,74.0,74.2,,74.2,80.0,220.0
1966-09-08,73.6,74.1,73.1,73.4,,73.4,170.0,290.0
1966-09-09,73.4,74.6,73.4,74.6,,74.6,135.0,250.0
1966-09-12,73.6,73.6,72.2,72.4,,72.4,470.0,475.0
1966-09-13,72.4,73.2,72.4,73.2,,73.2,110.0,215.0
1966-09-14,74.0,75.2,74.0,75.1,,75.1,80.0,195.0
1966-09-15,74.0,74.0,74.0,74.0,,74.0,85.0,145.0
1966-09-16,74.0,75.0,74.0,74.6,,74.6,0.0,105.0
1966-09-19,74.4,74.5,73.4,73.4,,73.4,25.0,110.0
1966-09-20,73.0,73.5,71.6,72.7,,72.7,30.0,100.0
1966-09-21,72.6,72.6,70.6,71.1,,71.1,185.0,170.0
1966-09-22,74.5,74.5,72.0,73.0,,73.0,1869.0,20105.0
1966-09-23,73.4,73.7,73.2,73.6,,73.6,4691.0,19188.0
1966-09-26,73.7,75.2,73.0,74.6,,74.6,1195.0,16973.0
1966-09-27,75.0,75.2,74.0,74.1,,74.1,2385.0,16708.0
1966-09-28,74.0,74.0,73.1,73.1,,73.1,1180.0,16538.0
1966-09-29,73.2,74.0,72.4,73.4,,73.4,1200.0,16503.0
1966-09-30,73.4,74.5,73.4,74.3,,74.3,1815.0,16308.0
1966-10-03,74.4,74.5,74.0,74.1,,74.1,980.0,16298.0
1966-10-04,74.1,74.1,73.1,73.4,,73.4,840.0,16298.0
1966-10-05,73.1,74.2,73.0,73.6,,73.6,1265.0,15998.0
1966-10-06,73.6,74.3,73.5,74.0,,74.0,855.0,15878.0
1966-10-07,74.1,74.7,74.0,74.3,,74.3,1010.0,15758.0
1966-10-10,74.6,74.7,74.4,74.6,,74.6,1310.0,15728.0
1966-10-11,75.0,75.1,74.6,74.7,,74.7,655.0,15688.0
1966-10-12,73.7,74.2,73.6,74.0,,74.0,870.0,15858.0
1966-10-13,73.6,74.1,73.3,73.5,,73.5,1165.0,15673.0
1966-10-14,73.6,74.7,73.4,74.7,,74.7,1215.0,15388.0
1966-10-17,75.1,76.0,75.0,75.6,,75.6,1370.0,15533.0
1966-10-18,75.6,75.6,74.0,74.7,,74.7,1327.0,15261.0
1966-10-19,74.6,74.7,74.3,74.7,,74.7,1090.0,15141.0
1966-10-20,75.2,75.5,74.6,75.5,,75.5,720.0,15246.0
1966-10-21,75.5,76.0,75.2,75.3,,75.3,414.0,15232.0
1966-10-24,75.0,75.3,74.6,74.7,,74.7,1008.0,15135.0
1966-10-25,74.6,76.2,74.6,76.1,,76.1,652.0,15210.0
1966-10-26,77.0,77.1,76.1,76.4,,76.4,670.0,15235.0
1966-10-27,76.4,76.4,75.6,75.7,,75.7,1430.0,15140.0
1966-10-28,75.5,76.0,75.2,75.6,,75.6,850.0,15125.0
1966-10-31,75.6,76.4,75.6,76.3,,76.3,530.0,14935.0
1966-11-01,76.6,76.7,75.4,75.6,,75.6,540.0,14750.0
1966-11-02,75.6,76.2,75.4,76.1,,76.1,742.0,14745.0
1966-11-03,76.4,76.5,76.0,76.2,,76.2,370.0,14685.0
1966-11-04,76.4,76.4,76.0,76.0,,76.0,950.0,14405.0
1966-11-07,76.0,76.2,75.6,76.0,,76.0,1095.0,14270.0
1966-11-09,76.3,76.4,76.0,76.1,,76.1,1205.0,13780.0
1966-11-10,76.1,76.2,76.0,76.1,,76.1,565.0,13760.0
1966-11-11,76.1,76.7,76.0,76.6,,76.6,620.0,13600.0
1966-11-14,76.6,77.3,76.6,77.0,,77.0,935.0,13510.0
1966-11-15,76.7,76.7,76.3,76.3,,76.3,945.0,13395.0
1966-11-16,76.1,76.1,75.0,75.3,,75.3,760.0,13140.0
1966-11-17,75.0,75.4,74.6,75.3,,75.3,2070.0,12615.0
1966-11-18,75.1,75.3,74.6,74.6,,74.6,1150.0,12370.0
1966-11-21,74.6,75.3,74.4,75.1,,75.1,935.0,12345.0
1966-11-22,75.2,75.7,75.0,75.5,,75.5,1100.0,11925.0
1966-11-23,75.4,76.2,75.3,76.0,,76.0,500.0,11830.0
1966-11-25,76.1,76.4,75.7,75.7,,75.7,1175.0,11525.0
1966-11-28,75.1,76.0,75.1,75.4,,75.4,755.0,10925.0
1966-11-29,75.5,76.1,75.5,75.5,,75.5,900.0,10530.0
1966-11-30,75.5,75.5,74.6,74.6,,74.6,850.0,10050.0
1966-12-01,74.5,75.2,74.5,75.1,,75.1,2885.0,8225.0
1966-12-02,75.0,75.3,74.6,74.6,,74.6,1510.0,5970.0
1966-12-05,74.5,75.0,74.4,74.7,,74.7,1340.0,5045.0
1966-12-06,74.7,75.4,74.7,75.1,,75.1,1010.0,4255.0
1966-12-07,74.6,75.0,74.6,74.6,,74.6,1015.0,3435.0
1966-12-08,74.6,75.0,74.2,74.2,,74.2,840.0,2735.0
1966-12-09,74.0,74.3,73.6,73.6,,73.6,2020.0,1870.0
1966-12-12,73.7,74.4,73.7,74.1,,74.1,1015.0,1290.0
1966-12-13,74.4,75.0,74.3,75.0,,75.0,465.0,940.0
1966-12-14,74.4,75.4,74.4,75.4,,75.4,500.0,1020.0
1966-12-15,75.0,75.0,75.0,75.0,,75.0,275.0,700.0
1966-12-16,75.4,75.6,75.2,75.5,,75.5,50.0,520.0
1966-12-19,76.0,76.0,75.4,75.4,,75.4,40.0,500.0
1966-12-20,75.6,76.4,75.2,76.2,,76.2,175.0,485.0
1966-12-21,77.2,77.2,76.4,76.5,,76.5,750.0,19035.0
1966-12-22,76.1,76.3,75.6,76.0,,76.0,540.0,19050.0
1966-12-23,76.0,76.4,75.5,76.0,,76.0,1015.0,18735.0
1966-12-27,75.6,75.7,75.4,75.5,,75.5,640.0,18730.0
1966-12-28,75.5,76.4,75.5,76.2,,76.2,765.0,18640.0
1966-12-29,76.3,76.4,76.0,76.1,,76.1,430.0,18535.0
1966-12-30,76.0,76.1,75.6,76.1,,76.1,530.0,18365.0
1967-01-03,76.1,76.2,76.0,76.2,,76.2,610.0,18255.0
1967-01-04,76.0,76.2,75.7,76.2,,76.2,425.0,18095.0
1967-01-05,76.0,76.1,75.7,76.0,,76.0,555.0,17725.0
1967-01-06,76.0,76.3,76.0,76.3,,76.3,325.0,17630.0
1967-01-09,76.5,77.0,76.4,77.0,,77.0,190.0,17560.0
1967-01-10,77.0,77.3,77.0,77.1,,77.1,420.0,17400.0
1967-01-11,77.6,77.6,77.1,77.4,,77.4,590.0,17200.0
1967-01-12,77.5,77.5,76.2,76.4,,76.4,545.0,17150.0
1967-01-13,76.3,76.3,75.6,75.6,,75.6,525.0,17105.0
1967-01-16,75.5,75.5,74.5,74.6,,74.6,705.0,16725.0
1967-01-17,74.4,75.2,74.3,74.5,,74.5,2210.0,15795.0
1967-01-18,74.7,75.3,74.7,75.1,,75.1,1325.0,15205.0
1967-01-19,75.0,75.2,74.7,75.1,,75.1,400.0,15075.0
1967-01-20,75.1,75.3,74.7,75.1,,75.1,355.0,14895.0
1967-01-23,75.1,75.1,74.6,74.7,,74.7,375.0,14825.0
1967-01-24,74.6,75.0,74.5,74.6,,74.6,490.0,14710.0
1967-01-25,75.4,75.4,75.0,75.3,,75.3,430.0,14485.0
1967-01-26,75.2,75.2,74.4,75.1,,75.1,920.0,14095.0
1967-01-30,75.3,75.4,75.1,75.1,,75.1,475.0,14100.0
1967-01-31,75.0,75.0,74.4,74.4,,74.4,600.0,13690.0
1967-02-01,74.4,74.6,74.2,74.6,,74.6,545.0,13450.0
1967-02-02,74.6,74.7,74.4,74.7,,74.7,590.0,13095.0
1967-02-03,74.6,74.6,74.3,74.5,,74.5,270.0,12850.0
1967-02-06,74.4,74.4,74.1,74.1,,74.1,485.0,12555.0
1967-02-07,74.0,74.0,73.4,73.6,,73.6,280.0,12460.0
1967-02-08,73.7,73.7,71.5,72.3,,72.3,770.0,12300.0
1967-02-09,72.1,72.4,72.0,72.2,,72.2,950.0,11720.0
1967-02-10,72.3,72.3,71.4,71.7,,71.7,785.0,11300.0
1967-02-13,71.3,71.5,70.4,70.4,,70.4,890.0,10950.0
1967-02-14,70.2,70.5,69.3,69.4,,69.4,1100.0,10455.0
1967-02-15,69.2,70.0,68.4,68.4,,68.4,1480.0,9645.0
1967-02-16,68.4,69.5,68.4,69.5,,69.5,1135.0,9170.0
1967-02-17,69.7,70.4,69.6,70.4,,70.4,1200.0,8395.0
1967-02-20,70.4,71.7,70.3,71.6,,71.6,465.0,8100.0
1967-02-21,71.6,72.3,71.4,72.2,,72.2,415.0,7880.0
1967-02-23,72.5,74.0,72.5,73.3,,73.3,885.0,7285.0
1967-02-24,73.2,73.2,72.6,73.0,,73.0,765.0,6970.0
1967-02-27,73.0,73.0,71.4,71.4,,71.4,445.0,6625.0
1967-02-28,71.3,72.7,71.3,72.6,,72.6,855.0,6065.0
1967-03-01,72.5,73.3,72.1,73.3,,73.3,1355.0,5515.0
1967-03-02,73.4,75.0,73.4,73.6,,73.6,565.0,5195.0
1967-03-03,73.7,74.2,73.4,73.5,,73.5,490.0,4995.0
1967-03-06,73.4,74.1,73.4,73.5,,73.5,135.0,4880.0
1967-03-07,73.2,73.6,73.0,73.2,,73.2,185.0,4740.0
1967-03-08,72.7,73.0,72.2,72.4,,72.4,330.0,4645.0
1967-03-09,72.1,72.2,70.2,70.3,,70.3,735.0,4400.0
1967-03-10,70.0,71.1,70.0,70.4,,70.4,1820.0,3245.0
1967-03-13,70.5,71.6,70.5,71.2,,71.2,880.0,1880.0
1967-03-14,71.5,72.1,71.4,72.1,,72.1,290.0,1285.0
1967-03-15,71.7,72.4,71.6,72.1,,72.1,215.0,1130.0
1967-03-16,71.7,72.4,71.6,72.4,,72.4,340.0,985.0
1967-03-17,72.4,73.0,72.1,73.0,,73.0,480.0,725.0
1967-03-20,72.2,72.2,71.0,71.4,,71.4,355.0,465.0
1967-03-21,71.4,72.2,71.4,71.7,,71.7,140.0,200.0
1967-03-22,74.0,74.0,73.0,73.1,,73.1,980.0,13250.0
1967-03-23,73.2,73.3,72.6,73.2,,73.2,505.0,13190.0
1967-03-27,73.2,73.7,73.2,73.6,,73.6,515.0,13205.0
1967-03-28,74.0,74.0,73.3,73.4,,73.4,420.0,13240.0
1967-03-29,73.1,73.1,72.7,73.0,,73.0,570.0,13125.0
1967-03-30,73.1,73.2,73.0,73.2,,73.2,215.0,13095.0
1967-03-31,73.1,73.5,73.1,73.4,,73.4,325.0,13240.0
1967-04-03,73.1,73.5,73.0,73.4,,73.4,360.0,13110.0
1967-04-04,73.5,73.7,73.4,73.7,,73.7,415.0,13005.0
1967-04-05,73.7,74.4,73.6,74.3,,74.3,570.0,12695.0
1967-04-06,74.4,74.4,74.1,74.3,,74.3,1375.0,11955.0
1967-04-07,74.2,74.4,74.0,74.3,,74.3,915.0,11655.0
1967-04-10,74.3,74.7,74.2,74.7,,74.7,365.0,11595.0
1967-04-11,73.7,74.3,73.0,73.4,,73.4,480.0,11355.0
1967-04-12,73.3,73.3,72.4,72.4,,72.4,800.0,11035.0
1967-04-13,72.4,73.2,72.1,73.2,,73.2,580.0,10825.0
1967-04-14,73.2,73.2,72.4,72.7,,72.7,505.0,10605.0
1967-04-17,72.3,72.3,71.0,71.7,,71.7,385.0,10255.0
1967-04-18,71.4,72.2,71.4,72.2,,72.2,845.0,9860.0
1967-04-19,72.2,72.3,71.6,72.2,,72.2,660.0,9585.0
1967-04-20,71.7,72.4,71.7,72.3,,72.3,415.0,9420.0
1967-04-21,72.5,72.6,72.1,72.1,,72.1,485.0,9230.0
1967-04-24,72.0,72.1,71.6,72.1,,72.1,360.0,8980.0
1967-04-25,71.4,71.6,70.2,70.4,,70.4,785.0,8655.0
1967-04-26,70.2,70.6,70.1,70.6,,70.6,1250.0,7915.0
1967-04-27,71.0,71.0,70.3,70.5,,70.5,1155.0,7225.0
1967-04-28,70.4,70.5,70.0,70.1,,70.1,1245.0,6390.0
1967-05-01,70.0,70.7,69.7,70.4,,70.4,2220.0,5110.0
1967-05-02,70.4,71.0,70.2,70.6,,70.6,720.0,3885.0
1967-05-03,70.5,71.1,70.5,71.0,,71.0,655.0,3495.0
1967-05-04,71.0,71.4,70.7,71.1,,71.1,785.0,2920.0
1967-05-05,71.3,71.4,71.0,71.0,,71.0,470.0,2615.0
1967-05-08,71.0,72.1,71.0,71.3,,71.3,300.0,2490.0
1967-05-09,71.1,71.2,70.4,70.5,,70.5,1035.0,2805.0
1967-05-10,70.3,70.5,70.1,70.1,,70.1,65.0,2075.0
1967-05-11,70.1,70.5,70.0,70.2,,70.2,1075.0,1140.0
1967-05-12,70.4,70.7,70.0,70.1,,70.1,375.0,840.0
1967-05-15,70.2,70.3,70.0,70.0,,70.0,275.0,690.0
1967-05-16,69.6,70.1,69.5,70.0,,70.0,360.0,635.0
1967-05-17,69.6,69.7,69.4,69.6,,69.6,475.0,540.0
1967-05-18,69.4,69.5,69.2,69.3,,69.3,185.0,300.0
1967-05-19,69.3,69.6,69.0,69.2,,69.2,400.0,430.0
1967-05-22,70.6,70.6,70.2,70.2,,70.2,475.0,4360.0
1967-05-23,70.3,71.2,70.3,71.2,,71.2,295.0,4385.0
1967-05-24,71.4,71.6,70.2,71.0,,71.0,740.0,4380.0
1967-05-25,70.7,71.2,70.5,71.2,,71.2,665.0,4480.0
1967-05-26,71.3,72.2,71.3,72.2,,72.2,225.0,4375.0
1967-05-29,72.4,72.4,71.5,71.7,,71.7,560.0,4370.0
1967-05-31,71.7,72.0,71.5,72.0,,72.0,310.0,4365.0
1967-06-01,72.0,72.1,71.6,71.7,,71.7,305.0,4305.0
1967-06-02,71.6,72.1,71.5,72.1,,72.1,520.0,4235.0
1967-06-05,74.4,74.4,72.4,73.2,,73.2,540.0,4365.0
1967-06-06,73.0,73.0,72.0,72.2,,72.2,1115.0,4050.0
1967-06-07,71.6,71.6,71.4,71.5,,71.5,665.0,3955.0
1967-06-08,71.5,71.6,71.4,71.6,,71.6,505.0,3875.0
1967-06-09,71.3,71.3,71.0,71.2,,71.2,315.0,3815.0
1967-06-12,71.0,71.0,70.4,70.6,,70.6,760.0,3525.0
1967-06-13,70.6,70.7,70.5,70.5,,70.5,530.0,3255.0
1967-06-14,70.4,70.4,70.1,70.1,,70.1,230.0,3255.0
1967-06-15,69.6,70.0,69.6,70.0,,70.0,305.0,3200.0
1967-06-16,69.6,70.6,69.6,70.6,,70.6,495.0,3170.0
1967-06-19,70.6,70.6,70.0,70.2,,70.2,240.0,3115.0
1967-06-20,70.1,70.4,69.7,70.3,,70.3,445.0,3160.0
1967-06-21,70.7,71.3,70.5,71.2,,71.2,420.0,2965.0
1967-06-22,70.7,71.0,70.5,70.6,,70.6,185.0,2925.0
1967-06-23,71.1,71.1,70.4,70.7,,70.7,315.0,2830.0
1967-06-26,70.7,71.1,70.6,71.1,,71.1,380.0,2725.0
1967-06-27,70.7,71.0,70.4,70.6,,70.6,275.0,2725.0
1967-06-28,70.6,70.7,70.5,70.5,,70.5,375.0,2455.0
1967-06-29,70.4,70.4,69.6,69.7,,69.7,500.0,2410.0
1967-06-30,69.4,70.0,69.4,69.5,,69.5,455.0,2110.0
1967-07-03,69.5,69.6,68.6,69.0,,69.0,410.0,1920.0
1967-07-05,69.0,69.5,68.6,69.4,,69.4,480.0,1805.0
1967-07-06,70.0,70.7,70.0,70.5,,70.5,110.0,1740.0
1967-07-07,71.3,72.0,71.0,71.0,,71.0,275.0,1575.0
1967-07-10,71.3,71.4,71.2,71.2,,71.2,355.0,1410.0
1967-07-11,71.2,71.2,70.0,71.2,,71.2,155.0,1295.0
1967-07-12,71.0,71.2,70.6,71.2,,71.2,430.0,955.0
1967-07-13,71.2,71.4,71.0,71.2,,71.2,205.0,905.0
1967-07-14,71.0,71.6,71.0,71.4,,71.4,95.0,825.0
1967-07-17,72.2,72.6,71.0,72.0,,72.0,105.0,730.0
1967-07-18,72.6,73.0,72.2,72.2,,72.2,180.0,575.0
1967-07-19,71.6,72.1,68.6,69.4,,69.4,200.0,445.0
1967-07-20,69.6,70.2,69.2,69.2,,69.2,210.0,275.0
1967-07-21,68.2,68.2,68.0,68.2,,68.2,585.0,3685.0
1967-07-24,68.1,68.1,67.6,67.6,,67.6,360.0,3710.0
1967-07-25,67.7,68.2,67.6,68.2,,68.2,475.0,3560.0
1967-07-26,68.4,69.0,68.4,68.4,,68.4,230.0,3570.0
1967-07-27,68.4,68.6,68.4,68.6,,68.6,330.0,3665.0
1967-07-28,68.5,69.5,68.4,69.5,,69.5,240.0,3710.0
1967-07-31,69.4,69.5,69.2,69.4,,69.4,585.0,3735.0
1967-08-01,69.5,71.0,69.5,70.1,,70.1,355.0,3750.0
1967-08-02,70.0,71.6,70.0,71.1,,71.1,730.0,3905.0
1967-08-03,71.5,74.0,71.5,73.3,,73.3,760.0,3925.0
1967-08-04,73.3,73.4,72.4,72.4,,72.4,2230.0,3340.0
1967-08-07,72.3,72.3,71.6,72.0,,72.0,540.0,3440.0
1967-08-08,71.4,72.2,71.1,71.6,,71.6,705.0,3370.0
1967-08-09,72.0,72.0,70.4,70.4,,70.4,770.0,3495.0
1967-08-10,70.4,70.4,69.0,69.0,,69.0,785.0,3365.0
1967-08-11,68.6,69.6,68.5,69.6,,69.6,665.0,3280.0
1967-08-14,70.0,70.0,68.1,68.1,,68.1,220.0,3320.0
1967-08-15,68.3,69.1,68.1,69.0,,69.0,220.0,3275.0
1967-08-16,69.1,70.4,69.1,70.3,,70.3,320.0,3240.0
1967-08-17,70.4,70.7,70.3,70.6,,70.6,610.0,3245.0
1967-08-18,70.6,71.0,70.5,71.0,,71.0,375.0,3190.0
1967-08-21,70.7,70.7,69.5,69.7,,69.7,200.0,3200.0
1967-08-22,69.6,70.0,69.1,70.0,,70.0,340.0,3150.0
1967-08-23,70.0,70.0,69.2,69.4,,69.4,55.0,3115.0
1967-08-24,69.4,69.4,68.7,69.3,,69.3,250.0,3105.0
1967-08-25,69.4,69.4,69.2,69.2,,69.2,210.0,3045.0
1967-08-28,69.0,69.4,68.5,69.4,,69.4,20.0,3050.0
1967-08-29,69.4,70.2,69.4,69.7,,69.7,285.0,2975.0
1967-08-30,70.0,70.4,70.0,70.0,,70.0,130.0,2980.0
1967-08-31,70.0,70.0,69.0,69.2,,69.2,440.0,2825.0
1967-09-01,69.3,70.4,69.3,69.6,,69.6,345.0,2635.0
1967-09-05,69.4,70.4,69.2,70.4,,70.4,265.0,2355.0
1967-09-06,70.0,70.4,69.7,70.2,,70.2,210.0,2075.0
1967-09-07,70.3,70.3,70.0,70.3,,70.3,105.0,1930.0
1967-09-08,70.2,70.7,70.2,70.6,,70.6,165.0,1830.0
1967-09-11,70.3,71.0,70.3,71.0,,71.0,235.0,1615.0
1967-09-12,70.4,71.0,70.4,71.0,,71.0,140.0,1465.0
1967-09-13,71.0,71.2,71.0,71.0,,71.0,220.0,1310.0
1967-09-14,71.0,71.0,70.4,70.5,,70.5,155.0,1255.0
1967-09-15,70.4,70.6,69.2,70.6,,70.6,180.0,1180.0
1967-09-18,70.4,70.4,68.5,69.0,,69.0,620.0,695.0
1967-09-19,69.4,70.2,68.7,69.1,,69.1,445.0,560.0
1967-09-20,69.0,69.6,68.5,68.5,,68.5,155.0,295.0
1967-09-21,69.2,69.3,69.2,69.3,,69.3,500.0,6610.0
1967-09-22,69.2,69.6,69.2,69.5,,69.5,650.0,6665.0
1967-09-25,69.5,69.5,69.3,69.4,,69.4,190.0,6670.0
1967-09-26,69.5,69.6,69.4,69.5,,69.5,545.0,6610.0
1967-09-27,69.5,70.0,69.5,70.0,,70.0,440.0,6660.0
1967-09-28,69.7,70.0,69.6,69.6,,69.6,335.0,6735.0
1967-09-29,70.0,70.0,69.4,69.4,,69.4,470.0,6685.0
1967-10-02,69.4,69.5,69.3,69.4,,69.4,530.0,6540.0
1967-10-03,69.4,69.7,69.3,69.7,,69.7,365.0,6380.0
1967-10-04,69.7,70.6,69.7,70.4,,70.4,790.0,6375.0
1967-10-05,70.4,70.6,70.3,70.5,,70.5,840.0,6385.0
1967-10-06,70.6,71.3,70.5,71.0,,71.0,250.0,6435.0
1967-10-09,71.0,71.0,70.3,70.4,,70.4,485.0,6445.0
1967-10-10,70.4,71.0,70.4,71.0,,71.0,590.0,6525.0
1967-10-11,70.4,71.0,70.4,70.7,,70.7,405.0,6520.0
1967-10-12,70.7,71.4,70.7,71.1,,71.1,400.0,6465.0
1967-10-13,71.3,71.5,71.2,71.4,,71.4,860.0,6625.0
1967-10-16,71.4,71.6,71.3,71.4,,71.4,420.0,6595.0
1967-10-17,71.5,71.5,71.3,71.4,,71.4,495.0,6510.0
1967-10-18,71.3,71.5,71.3,71.5,,71.5,800.0,6170.0
1967-10-19,71.5,71.5,71.3,71.3,,71.3,410.0,6065.0
1967-10-20,71.3,71.4,71.1,71.4,,71.4,595.0,5890.0
1967-10-23,71.4,71.4,71.3,71.4,,71.4,430.0,5790.0
1967-10-24,71.3,72.3,71.3,72.3,,72.3,200.0,5685.0
1967-10-25,72.3,72.3,72.0,72.2,,72.2,755.0,5685.0
1967-10-26,72.3,72.5,72.2,72.3,,72.3,405.0,5615.0
1967-10-27,72.1,72.1,71.0,71.4,,71.4,400.0,5560.0
1967-10-30,71.4,71.4,71.2,71.2,,71.2,355.0,5445.0
1967-10-31,71.2,72.0,71.2,71.7,,71.7,265.0,5355.0
1967-11-01,71.7,72.0,71.3,71.5,,71.5,200.0,5410.0
1967-11-02,71.5,71.7,71.4,71.6,,71.6,215.0,5335.0
1967-11-03,71.7,72.0,71.7,71.7,,71.7,175.0,5325.0
1967-11-06,71.6,71.6,71.3,71.4,,71.4,190.0,5205.0
1967-11-07,71.2,71.3,71.0,71.1,,71.1,485.0,4985.0
1967-11-08,71.0,71.2,70.6,71.1,,71.1,740.0,4775.0
1967-11-09,71.4,71.5,71.1,71.3,,71.3,545.0,4525.0
1967-11-10,71.4,71.5,71.3,71.5,,71.5,955.0,4975.0
1967-11-13,71.4,71.5,71.3,71.5,,71.5,415.0,4990.0
1967-11-14,71.3,71.3,70.5,70.7,,70.7,310.0,4910.0
1967-11-15,70.5,70.7,70.4,70.6,,70.6,660.0,5005.0
1967-11-16,71.0,71.3,70.6,71.3,,71.3,345.0,4910.0
1967-11-17,71.4,72.0,71.2,71.4,,71.4,265.0,4900.0
1967-11-20,71.2,71.4,71.1,71.2,,71.2,185.0,4845.0
1967-11-21,71.3,71.4,71.0,71.1,,71.1,205.0,4780.0
1967-11-22,71.2,71.5,71.1,71.5,,71.5,350.0,4830.0
1967-11-24,71.5,72.0,71.4,72.0,,72.0,260.0,4765.0
1967-11-27,71.6,71.6,71.2,71.3,,71.3,480.0,4570.0
1967-11-28,71.4,71.6,71.4,71.5,,71.5,340.0,4460.0
1967-11-29,71.5,72.1,71.5,71.7,,71.7,275.0,4420.0
1967-11-30,71.6,72.2,71.6,71.6,,71.6,850.0,4460.0
1967-12-01,71.6,72.1,71.6,72.0,,72.0,345.0,4325.0
1967-12-04,72.0,72.2,71.7,71.7,,71.7,345.0,4150.0
1967-12-05,71.7,72.5,71.7,72.5,,72.5,305.0,4040.0
1967-12-06,72.6,73.6,72.6,73.4,,73.4,360.0,3920.0
1967-12-07,73.4,73.5,73.1,73.5,,73.5,1100.0,3310.0
1967-12-08,73.5,73.5,73.3,73.5,,73.5,320.0,3135.0
1967-12-11,73.6,74.3,73.6,74.2,,74.2,205.0,2985.0
1967-12-12,74.3,74.4,74.2,74.3,,74.3,695.0,2565.0
1967-12-13,74.2,74.3,73.7,74.0,,74.0,405.0,2320.0
1967-12-14,74.0,74.2,73.7,74.2,,74.2,350.0,2030.0
1967-12-15,74.1,75.0,74.0,75.0,,75.0,250.0,1795.0
1967-12-18,74.6,75.0,74.4,74.4,,74.4,545.0,1495.0
1967-12-19,74.4,76.0,74.4,75.6,,75.6,750.0,945.0
1967-12-20,72.7,73.5,72.6,73.4,,73.4,540.0,5210.0
1967-12-21,73.4,74.0,73.4,74.0,,74.0,790.0,5010.0
1967-12-22,73.7,74.0,73.6,74.0,,74.0,610.0,4640.0
1967-12-26,73.6,73.7,73.6,73.6,,73.6,180.0,4625.0
1967-12-27,73.6,73.6,73.1,73.2,,73.2,65.0,4610.0
1967-12-28,73.4,74.0,73.4,74.0,,74.0,285.0,4490.0
1967-12-29,73.7,73.7,73.6,73.7,,73.7,560.0,4555.0
1968-01-02,74.0,74.2,73.3,73.6,,73.6,235.0,4600.0
1968-01-03,73.7,74.0,73.7,73.7,,73.7,635.0,4750.0
1968-01-04,74.0,74.4,73.7,74.4,,74.4,200.0,4755.0
1968-01-05,74.2,74.4,74.2,74.4,,74.4,315.0,4750.0
1968-01-08,74.5,74.6,74.4,74.5,,74.5,185.0,4845.0
1968-01-09,74.5,74.5,74.3,74.4,,74.4,180.0,4785.0
1968-01-10,74.4,75.0,74.4,74.7,,74.7,185.0,4795.0
1968-01-11,74.7,75.4,74.6,75.4,,75.4,235.0,4785.0
1968-01-12,75.6,75.7,75.4,75.4,,75.4,525.0,4755.0
1968-01-15,75.5,75.7,75.5,75.6,,75.6,550.0,4760.0
1968-01-16,75.6,76.0,75.6,75.6,,75.6,380.0,4795.0
1968-01-17,75.6,75.6,74.4,75.1,,75.1,260.0,4750.0
1968-01-18,74.7,75.2,74.6,75.1,,75.1,670.0,4795.0
1968-01-19,75.0,75.2,74.6,74.7,,74.7,620.0,4725.0
1968-01-22,74.6,75.0,74.3,74.6,,74.6,295.0,4815.0
1968-01-23,74.6,75.2,74.6,75.2,,75.2,500.0,4800.0
1968-01-24,75.3,75.4,75.2,75.3,,75.3,605.0,4800.0
1968-01-25,75.2,76.0,75.2,75.7,,75.7,650.0,4830.0
1968-01-26,76.0,76.5,75.7,76.0,,76.0,470.0,4875.0
1968-01-29,75.7,75.7,75.0,75.6,,75.6,535.0,4910.0
1968-01-30,75.4,75.6,75.3,75.6,,75.6,285.0,4895.0
1968-01-31,75.6,76.0,75.5,76.0,,76.0,220.0,4870.0
1968-02-01,76.0,76.6,76.0,76.4,,76.4,365.0,4995.0
1968-02-02,76.5,76.5,76.2,76.2,,76.2,685.0,5000.0
1968-02-05,76.0,76.1,75.5,76.0,,76.0,235.0,4915.0
1968-02-06,76.0,76.3,76.0,76.0,,76.0,565.0,4830.0
1968-02-07,76.1,76.3,76.1,76.2,,76.2,165.0,4805.0
1968-02-08,76.2,76.6,76.2,76.6,,76.6,205.0,4825.0
1968-02-09,76.6,76.6,76.2,76.5,,76.5,535.0,4805.0
1968-02-13,76.6,77.2,76.6,77.2,,77.2,360.0,4585.0
1968-02-14,77.2,78.0,77.2,78.0,,78.0,490.0,4450.0
1968-02-15,77.6,79.2,77.6,79.2,,79.2,650.0,4270.0
1968-02-16,79.3,79.4,78.7,79.2,,79.2,860.0,4015.0
1968-02-19,79.1,79.2,78.6,79.1,,79.1,1140.0,3275.0
1968-02-20,79.2,79.3,79.0,79.2,,79.2,410.0,3210.0
1968-02-21,79.3,79.3,78.6,79.1,,79.1,170.0,3205.0
1968-02-23,78.7,79.0,78.7,78.7,,78.7,290.0,3305.0
1968-02-26,78.7,78.7,77.2,78.6,,78.6,285.0,3135.0
1968-02-27,78.5,78.7,78.4,78.6,,78.6,490.0,3005.0
1968-02-28,78.6,79.5,78.5,79.3,,79.3,510.0,2985.0
1968-02-29,79.4,80.0,79.4,79.6,,79.6,405.0,2865.0
1968-03-01,79.6,80.6,79.6,80.6,,80.6,580.0,2675.0
1968-03-04,80.7,80.7,80.3,80.7,,80.7,480.0,2425.0
1968-03-05,80.4,80.4,79.7,79.7,,79.7,110.0,2345.0
1968-03-06,79.7,80.1,79.5,79.7,,79.7,235.0,2350.0
1968-03-07,79.6,80.0,79.4,79.7,,79.7,155.0,2330.0
1968-03-08,80.1,80.5,80.1,80.5,,80.5,145.0,2355.0
1968-03-11,80.2,80.4,79.7,80.4,,80.4,145.0,2315.0
1968-03-12,80.4,80.7,80.4,80.7,,80.7,70.0,2255.0
1968-03-13,81.0,81.2,80.6,81.1,,81.1,130.0,2145.0
1968-03-14,81.4,82.1,81.4,82.1,,82.1,380.0,1920.0
1968-03-15,82.2,82.4,82.0,82.4,,82.4,570.0,1580.0
1968-03-18,82.0,82.4,81.4,82.4,,82.4,425.0,1265.0
1968-03-19,82.6,83.0,82.4,83.0,,83.0,225.0,1100.0
1968-03-20,83.2,84.3,80.0,83.2,,83.2,335.0,820.0
1968-03-21,77.4,78.2,77.4,77.7,,77.7,1645.0,5130.0
1968-03-22,78.0,78.0,77.6,77.7,,77.7,795.0,5210.0
1968-03-25,77.7,77.7,76.4,76.6,,76.6,520.0,5430.0
1968-03-26,76.6,77.1,76.4,77.1,,77.1,1225.0,5450.0
1968-03-27,77.1,78.2,77.1,78.2,,78.2,630.0,5555.0
1968-03-28,78.2,78.6,78.2,78.6,,78.6,660.0,5430.0
1968-03-29,78.6,78.7,77.5,78.0,,78.0,680.0,5460.0
1968-04-01,77.7,78.0,77.4,77.6,,77.6,1105.0,5575.0
1968-04-02,77.5,77.6,77.1,77.5,,77.5,510.0,5475.0
1968-04-03,77.3,78.5,77.3,77.6,,77.6,55.0,5475.0
1968-04-04,77.6,78.2,77.3,78.0,,78.0,1080.0,5380.0
1968-04-05,78.2,78.3,77.6,78.2,,78.2,765.0,5300.0
1968-04-08,78.2,78.5,78.0,78.4,,78.4,570.0,5245.0
1968-04-10,78.2,78.6,78.2,78.5,,78.5,755.0,5025.0
1968-04-11,78.4,78.5,78.2,78.3,,78.3,810.0,4880.0
1968-04-15,78.1,78.3,77.0,77.0,,77.0,520.0,4900.0
1968-04-16,77.0,77.5,76.2,77.4,,77.4,1370.0,4715.0
1968-04-17,77.4,78.6,77.3,78.5,,78.5,975.0,5120.0
1968-04-18,78.6,80.2,78.5,80.0,,80.0,810.0,5005.0
1968-04-19,79.7,80.4,79.2,80.1,,80.1,1660.0,4660.0
1968-04-22,80.2,80.2,79.6,79.6,,79.6,1190.0,4625.0
1968-04-23,79.4,80.1,79.4,80.1,,80.1,775.0,4640.0
1968-04-24,80.0,81.6,79.7,81.4,,81.4,405.0,4500.0
1968-04-25,80.0,81.4,80.0,81.1,,81.1,1020.0,4260.0
1968-04-26,81.2,81.2,80.3,80.5,,80.5,535.0,4100.0
1968-04-29,80.5,80.5,79.4,80.3,,80.3,470.0,4095.0
1968-04-30,81.0,81.4,79.4,79.7,,79.7,610.0,3990.0
1968-05-01,79.5,79.5,76.4,76.4,,76.4,1300.0,3915.0
1968-05-02,76.5,78.2,75.6,77.0,,77.0,2705.0,4135.0
1968-05-03,77.3,78.1,77.2,77.7,,77.7,1615.0,3870.0
1968-05-06,78.0,78.4,77.3,77.4,,77.4,465.0,3755.0
1968-05-07,77.2,77.4,76.5,77.0,,77.0,400.0,3690.0
1968-05-08,77.0,78.4,77.0,78.4,,78.4,680.0,3600.0
1968-05-09,78.2,78.4,77.5,77.6,,77.6,520.0,3510.0
1968-05-10,78.4,78.4,75.4,75.4,,75.4,340.0,3490.0
1968-05-13,75.4,76.1,73.4,73.7,,73.7,1285.0,3300.0
1968-05-14,73.6,77.0,73.6,76.4,,76.4,1380.0,3105.0
1968-05-15,76.6,78.2,76.4,77.1,,77.1,1835.0,3145.0
1968-05-16,77.2,77.4,75.4,76.7,,76.7,1500.0,3495.0
1968-05-17,77.2,77.6,76.1,76.6,,76.6,1960.0,3790.0
1968-05-20,77.2,79.4,77.0,77.6,,77.6,2095.0,3300.0
1968-05-21,78.0,81.0,76.2,77.0,,77.0,1715.0,2570.0
1968-05-22,66.4,68.2,66.2,68.0,,68.0,2475.0,8240.0
1968-05-23,68.2,71.4,68.2,71.0,,71.0,2085.0,8455.0
1968-05-24,71.2,72.0,70.2,70.6,,70.6,5905.0,9330.0
1968-05-27,70.6,71.1,69.6,70.1,,70.1,3440.0,9570.0
1968-05-28,69.3,70.6,69.0,70.0,,70.0,1600.0,9825.0
1968-05-29,69.7,70.6,69.7,70.4,,70.4,1995.0,9965.0
1968-05-31,70.4,71.0,70.4,71.0,,71.0,1415.0,10120.0
1968-06-03,70.4,70.4,69.2,69.3,,69.3,720.0,10045.0
1968-06-04,69.0,69.1,68.4,68.6,,68.6,1745.0,9975.0
1968-06-05,68.4,69.4,68.4,69.4,,69.4,1645.0,10145.0
1968-06-06,69.6,71.4,69.6,70.7,,70.7,1125.0,10265.0
1968-06-07,71.0,71.2,70.2,70.6,,70.6,2285.0,10225.0
1968-06-10,70.4,71.2,70.2,70.4,,70.4,1460.0,10360.0
1968-06-11,70.4,70.7,70.3,70.5,,70.5,1465.0,10605.0
1968-06-12,70.6,70.7,69.5,70.1,,70.1,810.0,10460.0
1968-06-13,69.6,69.6,69.0,69.1,,69.1,1015.0,10485.0
1968-06-14,69.0,69.0,67.6,68.5,,68.5,1025.0,10465.0
1968-06-17,68.2,68.3,67.2,67.3,,67.3,1730.0,10145.0
1968-06-18,67.0,69.0,66.6,69.0,,69.0,1305.0,10275.0
1968-06-19,69.0,69.0,68.1,68.2,,68.2,1995.0,10120.0
1968-06-20,67.7,68.2,66.6,67.1,,67.1,955.0,10070.0
1968-06-21,66.7,68.6,66.3,68.1,,68.1,930.0,10000.0
1968-06-24,68.2,68.4,67.4,67.6,,67.6,1460.0,9990.0
1968-06-25,67.3,68.2,67.2,68.2,,68.2,920.0,10135.0
1968-06-26,68.4,70.4,68.3,70.4,,70.4,1135.0,10130.0
1968-06-27,70.6,71.0,69.7,70.5,,70.5,3600.0,9730.0
1968-06-28,70.5,70.7,70.2,70.2,,70.2,1745.0,9825.0
1968-07-01,70.4,70.6,69.2,69.4,,69.4,1100.0,9550.0
1968-07-02,69.3,69.4,68.1,68.2,,68.2,1450.0,9500.0
1968-07-03,68.0,68.3,67.4,68.0,,68.0,1110.0,8930.0
1968-07-05,67.4,68.2,67.2,67.7,,67.7,1140.0,8760.0
1968-07-08,67.6,67.6,67.1,67.3,,67.3,490.0,8705.0
1968-07-09,67.3,68.3,67.1,68.0,,68.0,680.0,8460.0
1968-07-10,68.2,68.6,68.0,68.1,,68.1,875.0,8520.0
1968-07-11,67.7,68.0,65.4,65.7,,65.7,1215.0,8365.0
1968-07-12,65.0,65.6,64.4,64.4,,64.4,2100.0,7600.0
1968-07-15,64.7,65.0,64.2,64.2,,64.2,2005.0,7250.0
1968-07-16,64.1,66.6,64.0,66.0,,66.0,710.0,6895.0
1968-07-17,66.2,67.7,66.0,67.4,,67.4,1040.0,6625.0
1968-07-18,67.6,68.4,67.4,68.0,,68.0,1795.0,5915.0
1968-07-19,67.6,69.2,67.0,69.2,,69.2,1520.0,5600.0
1968-07-22,68.4,69.4,65.0,68.4,,68.4,2170.0,4720.0
1968-07-23,60.4,60.5,60.2,60.4,,60.4,2325.0,7895.0
1968-07-24,60.6,61.2,60.4,61.0,,61.0,1560.0,8590.0
1968-07-25,61.0,61.7,60.7,61.5,,61.5,1095.0,8590.0
1968-07-26,61.4,61.6,61.2,61.3,,61.3,1215.0,8810.0
1968-07-29,61.2,61.2,60.6,60.6,,60.6,1250.0,9120.0
1968-07-30,60.4,60.7,60.3,60.4,,60.4,1215.0,9530.0
1968-07-31,60.2,60.6,60.2,60.4,,60.4,1075.0,9420.0
1968-08-01,60.3,60.3,60.1,60.1,,60.1,1500.0,9560.0
1968-08-02,60.1,60.1,58.4,58.4,,58.4,935.0,9370.0
1968-08-05,58.4,58.5,58.0,58.1,,58.1,2435.0,9035.0
1968-08-06,58.2,59.2,58.1,59.0,,59.0,1555.0,8855.0
1968-08-07,59.0,59.1,58.4,58.4,,58.4,1430.0,8770.0
1968-08-08,58.4,60.0,58.4,59.2,,59.2,895.0,8760.0
1968-08-09,59.2,59.4,58.4,58.5,,58.5,1040.0,8660.0
1968-08-12,58.4,58.4,56.0,56.2,,56.2,605.0,8710.0
1968-08-13,56.3,57.4,56.3,57.4,,57.4,1960.0,8075.0
1968-08-14,57.6,57.6,57.2,57.3,,57.3,1215.0,7600.0
1968-08-15,57.4,57.5,57.1,57.4,,57.4,415.0,7530.0
1968-08-16,57.3,57.3,56.6,56.6,,56.6,480.0,7600.0
1968-08-19,56.5,57.4,56.3,57.4,,57.4,295.0,7595.0
1968-08-20,57.6,58.0,57.5,57.7,,57.7,655.0,7490.0
1968-08-21,58.1,59.3,57.7,59.3,,59.3,580.0,7355.0
1968-08-22,59.1,59.1,58.3,58.5,,58.5,545.0,7070.0
1968-08-23,58.3,58.4,58.2,58.3,,58.3,930.0,6880.0
1968-08-26,58.1,58.1,57.5,57.7,,57.7,315.0,6785.0
1968-08-27,58.0,58.0,57.6,57.7,,57.7,780.0,6440.0
1968-08-28,58.0,58.0,57.7,58.0,,58.0,525.0,6375.0
1968-08-29,58.0,58.0,57.0,57.1,,57.1,940.0,6205.0
1968-08-30,57.0,57.5,56.6,57.5,,57.5,1795.0,5335.0
1968-09-03,57.4,57.7,57.3,57.7,,57.7,1940.0,4670.0
1968-09-04,58.0,59.2,57.7,59.0,,59.0,535.0,3975.0
1968-09-05,59.2,60.2,59.0,60.2,,60.2,860.0,3865.0
1968-09-06,60.4,61.3,60.0,61.1,,61.1,1150.0,3525.0
1968-09-09,61.2,61.4,60.4,60.6,,60.6,1045.0,3240.0
1968-09-10,60.4,60.4,59.2,59.6,,59.6,430.0,2985.0
1968-09-11,59.7,60.6,59.7,60.6,,60.6,550.0,2890.0
1968-09-12,61.0,61.6,60.6,61.0,,61.0,280.0,2815.0
1968-09-13,61.0,61.0,60.5,60.7,,60.7,1105.0,2335.0
1968-09-16,61.1,61.4,60.6,61.1,,61.1,155.0,2065.0
1968-09-17,61.2,61.4,61.2,61.3,,61.3,335.0,1840.0
1968-09-18,61.3,61.5,60.2,60.2,,60.2,170.0,1705.0
1968-09-19,60.4,61.5,60.0,60.6,,60.6,505.0,1235.0
1968-09-20,62.3,62.6,62.1,62.4,,62.4,1030.0,9255.0
1968-09-23,62.7,63.2,62.6,63.2,,63.2,770.0,9315.0
1968-09-24,63.3,64.4,63.3,64.3,,64.3,710.0,9505.0
1968-09-25,64.3,64.3,63.0,63.1,,63.1,2980.0,9635.0
1968-09-26,63.0,63.1,62.6,63.0,,63.0,2250.0,10325.0
1968-09-27,63.0,63.0,62.4,62.4,,62.4,1070.0,10610.0
1968-09-30,62.4,62.4,61.7,62.2,,62.2,985.0,10820.0
1968-10-01,62.4,63.3,62.3,63.1,,63.1,1595.0,10645.0
1968-10-02,63.0,63.7,63.0,63.3,,63.3,840.0,10645.0
1968-10-03,63.1,63.4,62.7,63.2,,63.2,1180.0,10780.0
1968-10-04,63.0,63.2,63.0,63.1,,63.1,1050.0,10865.0
1968-10-07,63.4,64.2,63.4,63.7,,63.7,400.0,10935.0
1968-10-08,63.5,63.6,63.4,63.6,,63.6,1140.0,11150.0
1968-10-09,64.2,64.4,63.6,64.3,,64.3,540.0,11185.0
1968-10-10,64.3,64.3,63.6,63.7,,63.7,1365.0,11050.0
1968-10-11,63.7,64.0,63.6,64.0,,64.0,625.0,11160.0
1968-10-14,64.0,65.2,64.0,64.5,,64.5,540.0,11360.0
1968-10-15,64.7,65.0,64.5,65.0,,65.0,1455.0,10785.0
1968-10-16,65.1,66.3,65.1,65.6,,65.6,540.0,10810.0
1968-10-17,66.1,66.1,65.3,65.7,,65.7,2465.0,10380.0
1968-10-18,65.3,66.0,65.0,66.0,,66.0,605.0,10215.0
1968-10-21,65.6,65.6,65.2,65.3,,65.3,660.0,10090.0
1968-10-22,65.4,65.4,65.1,65.4,,65.4,380.0,10010.0
1968-10-23,65.4,67.3,65.4,67.1,,67.1,545.0,9825.0
1968-10-24,67.4,67.6,66.0,66.1,,66.1,2195.0,9895.0
1968-10-25,66.0,66.6,65.5,66.4,,66.4,1645.0,9765.0
1968-10-28,66.6,67.2,66.3,66.4,,66.4,785.0,9740.0
1968-10-29,66.6,67.2,66.3,67.2,,67.2,770.0,9695.0
1968-10-30,67.2,67.4,67.0,67.0,,67.0,605.0,9200.0
1968-10-31,67.1,67.2,66.3,67.0,,67.0,1200.0,8895.0
1968-11-01,67.1,67.4,66.6,67.2,,67.2,580.0,8765.0
1968-11-04,67.3,68.0,67.3,67.4,,67.4,1010.0,8905.0
1968-11-06,68.0,68.5,67.6,67.6,,67.6,830.0,8895.0
1968-11-07,68.3,68.6,68.3,68.5,,68.5,1110.0,8880.0
1968-11-08,68.4,68.7,68.0,68.5,,68.5,925.0,8870.0
1968-11-11,68.7,69.6,68.7,69.2,,69.2,875.0,8910.0
1968-11-12,69.4,69.4,69.0,69.2,,69.2,910.0,8775.0
1968-11-13,70.0,71.1,69.7,71.0,,71.0,360.0,8730.0
1968-11-14,71.2,71.2,70.0,70.0,,70.0,1365.0,8625.0
1968-11-15,70.1,71.0,70.1,71.0,,71.0,1695.0,8350.0
1968-11-18,70.4,71.4,70.4,71.2,,71.2,705.0,8370.0
1968-11-19,71.3,71.3,70.6,71.0,,71.0,970.0,8195.0
1968-11-20,70.6,70.7,69.7,69.7,,69.7,550.0,8225.0
1968-11-21,69.4,70.1,68.0,70.0,,70.0,1120.0,8310.0
1968-11-22,69.6,70.5,69.2,70.4,,70.4,1875.0,7805.0
1968-11-25,70.6,71.2,70.6,70.7,,70.7,780.0,7855.0
1968-11-26,71.0,71.4,71.0,71.2,,71.2,705.0,7710.0
1968-11-27,71.3,72.0,71.3,72.0,,72.0,785.0,7510.0
1968-11-29,72.0,72.2,70.6,71.0,,71.0,995.0,7315.0
1968-12-02,70.6,71.2,70.0,70.1,,70.1,865.0,7045.0
1968-12-03,69.6,70.0,69.2,69.7,,69.7,690.0,6680.0
1968-12-04,69.6,70.7,69.6,70.2,,70.2,940.0,6430.0
1968-12-05,70.0,70.1,69.0,69.1,,69.1,1015.0,6400.0
1968-12-06,69.2,70.1,69.2,70.0,,70.0,975.0,6045.0
1968-12-09,70.2,70.4,69.6,70.0,,70.0,530.0,5425.0
1968-12-10,70.2,70.6,70.2,70.4,,70.4,660.0,5295.0
1968-12-11,70.2,70.4,70.0,70.2,,70.2,610.0,5115.0
1968-12-12,70.3,70.6,70.1,70.6,,70.6,600.0,4880.0
1968-12-13,70.6,70.7,70.3,70.7,,70.7,330.0,4820.0
1968-12-16,71.0,72.2,71.0,72.2,,72.2,885.0,4255.0
1968-12-17,72.6,72.6,72.1,72.2,,72.2,905.0,3785.0
1968-12-18,71.7,72.4,71.2,72.4,,72.4,865.0,3120.0
1968-12-19,72.6,73.4,70.0,73.4,,73.4,885.0,2590.0
1968-12-20,70.7,70.7,70.1,70.1,,70.1,2390.0,9440.0
1968-12-23,70.1,70.1,69.6,70.0,,70.0,520.0,9435.0
1968-12-24,69.7,70.0,69.5,70.0,,70.0,780.0,9355.0
1968-12-26,70.0,70.6,70.0,70.6,,70.6,460.0,9365.0
1968-12-27,70.6,72.5,70.6,72.5,,72.5,725.0,9055.0
1968-12-30,72.3,72.5,71.6,72.0,,72.0,1880.0,8830.0
1968-12-31,72.3,72.3,71.7,72.1,,72.1,930.0,8585.0
1969-01-02,72.2,72.5,71.4,71.7,,71.7,350.0,8575.0
1969-01-03,71.6,72.7,71.6,72.7,,72.7,1340.0,8405.0
1969-01-06,73.2,73.6,73.2,73.4,,73.4,750.0,8325.0
1969-01-07,73.5,73.5,72.7,73.4,,73.4,1210.0,8370.0
1969-01-08,73.3,74.2,73.2,74.2,,74.2,1575.0,8395.0
1969-01-09,74.1,74.2,73.4,74.0,,74.0,1030.0,8300.0
1969-01-10,74.0,74.0,72.2,73.1,,73.1,885.0,8400.0
1969-01-13,73.1,73.3,72.7,73.2,,73.2,1665.0,8305.0
1969-01-14,73.2,73.3,72.7,73.1,,73.1,510.0,8150.0
1969-01-15,72.7,72.7,71.6,72.0,,72.0,825.0,8185.0
1969-01-16,71.6,72.6,71.6,72.6,,72.6,3035.0,8090.0
1969-01-17,72.5,72.5,72.2,72.3,,72.3,1200.0,8170.0
1969-01-20,72.2,72.4,71.6,71.7,,71.7,595.0,8235.0
1969-01-21,71.5,72.2,71.3,72.2,,72.2,830.0,8290.0
1969-01-22,72.3,72.6,72.0,72.6,,72.6,995.0,8210.0
1969-01-23,72.6,74.2,72.6,74.0,,74.0,925.0,8300.0
1969-01-24,73.5,74.6,73.3,74.4,,74.4,2610.0,8060.0
1969-01-27,74.3,75.0,74.3,74.6,,74.6,2265.0,7990.0
1969-01-28,74.2,74.3,73.6,74.2,,74.2,895.0,7975.0
1969-01-29,73.6,74.0,73.3,73.6,,73.6,1025.0,7830.0
1969-01-30,73.6,74.3,73.4,74.0,,74.0,1180.0,8175.0
1969-01-31,74.1,74.4,73.7,74.3,,74.3,1465.0,8825.0
1969-02-03,74.4,75.0,74.4,74.7,,74.7,1140.0,8915.0
1969-02-04,74.6,74.6,74.2,74.2,,74.2,1285.0,9100.0
1969-02-05,74.0,75.4,73.4,75.2,,75.2,825.0,9150.0
1969-02-06,75.3,75.4,74.6,75.2,,75.2,3185.0,8835.0
1969-02-07,75.2,75.7,75.1,75.4,,75.4,1105.0,8700.0
1969-02-10,75.2,75.4,74.2,74.2,,74.2,2540.0,8760.0
1969-02-11,74.0,74.6,74.0,74.4,,74.4,1400.0,8640.0
1969-02-12,74.4,75.1,74.1,75.0,,75.0,1390.0,8595.0
1969-02-13,74.7,74.7,74.2,74.2,,74.2,1505.0,8575.0
1969-02-14,74.2,74.2,72.7,73.0,,73.0,1485.0,8385.0
1969-02-17,73.0,73.2,72.5,72.6,,72.6,3205.0,7805.0
1969-02-18,73.0,73.7,73.0,73.4,,73.4,1750.0,7635.0
1969-02-19,73.3,73.4,72.6,72.7,,72.7,1205.0,7510.0
1969-02-20,72.4,72.4,71.3,71.7,,71.7,2550.0,7650.0
1969-02-24,72.1,72.1,70.3,71.1,,71.1,2685.0,7445.0
1969-02-25,71.0,72.0,70.4,71.7,,71.7,2590.0,7115.0
1969-02-26,71.4,71.6,70.2,70.4,,70.4,2020.0,7280.0
1969-02-27,70.3,71.4,70.2,71.1,,71.1,1675.0,7265.0
1969-02-28,71.1,71.4,69.6,70.0,,70.0,1605.0,7190.0
1969-03-03,69.4,69.4,66.3,66.4,,66.4,2025.0,7290.0
1969-03-04,66.3,67.5,66.3,67.0,,67.0,3620.0,5785.0
1969-03-05,67.1,67.1,66.0,66.2,,66.2,1780.0,4965.0
1969-03-06,66.2,67.0,66.1,66.2,,66.2,1090.0,4140.0
1969-03-07,66.2,66.7,66.1,66.6,,66.6,875.0,3885.0
1969-03-10,66.6,66.7,66.4,66.4,,66.4,620.0,3480.0
1969-03-11,67.1,67.1,66.2,66.2,,66.2,675.0,3260.0
1969-03-12,66.2,66.2,64.7,65.0,,65.0,740.0,2930.0
1969-03-13,65.1,66.2,65.0,65.7,,65.7,1745.0,1920.0
1969-03-14,65.4,66.2,65.4,66.0,,66.0,740.0,1895.0
1969-03-17,65.6,65.6,65.2,65.3,,65.3,510.0,1720.0
1969-03-18,65.2,65.5,64.7,64.7,,64.7,655.0,1615.0
1969-03-19,65.0,65.6,65.0,65.4,,65.4,460.0,1475.0
1969-03-20,65.4,66.0,64.6,65.6,,65.6,330.0,1145.0
1969-03-21,65.7,66.4,65.4,65.5,,65.5,805.0,9765.0
1969-03-24,65.4,65.5,65.0,65.3,,65.3,805.0,9545.0
1969-03-25,65.4,65.7,65.2,65.6,,65.6,1435.0,9270.0
1969-03-26,65.5,66.3,65.4,65.7,,65.7,475.0,9265.0
1969-03-27,65.6,66.2,65.6,65.7,,65.7,1015.0,8910.0
1969-03-28,65.6,66.1,65.6,66.1,,66.1,530.0,8785.0
1969-04-01,66.0,67.4,66.0,67.3,,67.3,310.0,8830.0
1969-04-02,67.4,67.5,66.6,66.6,,66.6,1765.0,8285.0
1969-04-03,67.0,67.2,66.6,66.7,,66.7,810.0,7940.0
1969-04-07,66.6,67.0,66.5,66.7,,66.7,865.0,7795.0
1969-04-08,66.6,66.7,66.4,66.4,,66.4,370.0,7895.0
1969-04-09,66.6,67.0,66.1,66.2,,66.2,255.0,7905.0
1969-04-10,66.4,66.7,66.3,66.6,,66.6,1350.0,7735.0
1969-04-11,66.6,67.3,66.4,67.2,,67.2,1020.0,7930.0
1969-04-14,67.4,67.7,67.3,67.3,,67.3,965.0,7885.0
1969-04-15,67.4,67.6,67.3,67.4,,67.4,960.0,7520.0
1969-04-16,67.3,67.5,67.3,67.4,,67.4,410.0,7475.0
1969-04-17,67.5,67.6,66.5,67.0,,67.0,500.0,7500.0
1969-04-18,67.0,67.2,66.6,67.0,,67.0,1020.0,7340.0
1969-04-21,66.7,66.7,66.1,66.2,,66.2,300.0,7210.0
1969-04-22,66.0,66.2,65.2,65.3,,65.3,910.0,6795.0
1969-04-23,65.3,65.3,65.0,65.0,,65.0,2420.0,6600.0
1969-04-24,65.0,65.0,64.0,64.0,,64.0,750.0,6530.0
1969-04-25,64.4,66.0,64.4,65.7,,65.7,1660.0,6000.0
1969-04-28,66.5,66.6,66.0,66.2,,66.2,1250.0,5400.0
1969-04-29,66.1,66.1,64.6,64.7,,64.7,875.0,4900.0
1969-04-30,64.4,66.0,64.4,65.3,,65.3,930.0,4675.0
1969-05-01,65.4,66.3,65.4,65.6,,65.6,865.0,4330.0
1969-05-02,65.6,65.6,65.3,65.3,,65.3,990.0,4290.0
1969-05-05,65.3,66.6,65.3,66.5,,66.5,405.0,4185.0
1969-05-06,66.6,67.1,66.3,66.3,,66.3,840.0,3980.0
1969-05-07,66.2,67.1,66.2,67.0,,67.0,540.0,3785.0
1969-05-08,67.1,67.4,67.0,67.1,,67.1,355.0,3700.0
1969-05-09,66.6,67.1,66.4,66.6,,66.6,525.0,3415.0
1969-05-12,67.0,67.3,66.2,66.2,,66.2,310.0,3175.0
1969-05-13,66.2,67.1,66.1,66.6,,66.6,160.0,3070.0
1969-05-14,66.7,67.0,66.3,66.6,,66.6,175.0,2985.0
1969-05-15,66.4,66.6,66.2,66.5,,66.5,320.0,3025.0
1969-05-16,66.2,67.1,66.1,67.0,,67.0,385.0,2815.0
1969-05-19,67.3,68.2,67.2,68.1,,68.1,315.0,2720.0
1969-05-20,68.4,69.0,67.0,68.4,,68.4,1060.0,2045.0
1969-05-21,65.3,66.0,65.2,65.4,,65.4,1030.0,6780.0
1969-05-22,65.4,65.5,65.2,65.2,,65.2,695.0,6730.0
1969-05-23,64.6,64.6,64.0,64.5,,64.5,420.0,6720.0
1969-05-26,64.0,64.0,63.4,63.4,,63.4,705.0,6765.0
1969-05-27,63.4,63.7,63.3,63.6,,63.6,1085.0,6540.0
1969-05-28,63.3,63.7,63.2,63.5,,63.5,480.0,6450.0
1969-05-29,63.4,63.5,62.1,62.2,,62.2,575.0,6390.0
1969-06-02,62.4,62.7,62.3,62.4,,62.4,2340.0,6190.0
1969-06-03,63.0,63.0,62.0,62.0,,62.0,735.0,6185.0
1969-06-04,62.0,62.5,62.0,62.2,,62.2,490.0,6180.0
1969-06-05,62.2,63.0,62.2,62.6,,62.6,260.0,5695.0
1969-06-06,62.7,63.4,62.7,63.3,,63.3,515.0,5520.0
1969-06-09,63.6,63.7,63.2,63.2,,63.2,290.0,5520.0
1969-06-10,63.1,63.1,62.1,62.1,,62.1,470.0,5550.0
1969-06-11,61.7,61.7,61.3,61.5,,61.5,380.0,5405.0
1969-06-12,61.6,61.7,61.4,61.7,,61.7,735.0,5035.0
1969-06-13,61.6,62.5,61.5,61.5,,61.5,195.0,4935.0
1969-06-16,61.5,61.5,60.6,60.6,,60.6,185.0,4900.0
1969-06-17,60.6,60.6,59.5,60.1,,60.1,550.0,4765.0
1969-06-18,60.1,61.0,60.0,61.0,,61.0,665.0,4555.0
1969-06-19,61.1,61.4,61.0,61.0,,61.0,345.0,4450.0
1969-06-20,61.0,61.6,61.0,61.5,,61.5,407.0,4465.0
1969-06-23,62.0,63.1,62.0,62.1,,62.1,590.0,4170.0
1969-06-24,62.0,62.0,61.4,61.5,,61.5,625.0,3920.0
1969-06-25,61.5,61.7,61.2,61.7,,61.7,150.0,3895.0
1969-06-26,61.4,61.4,60.6,60.6,,60.6,395.0,3695.0
1969-06-27,60.4,60.5,60.0,60.5,,60.5,360.0,3540.0
1969-06-30,60.3,60.7,60.2,60.5,,60.5,1455.0,3260.0
1969-07-01,60.7,61.1,60.6,61.0,,61.0,730.0,2925.0
1969-07-02,61.0,61.3,60.7,61.2,,61.2,210.0,2810.0
1969-07-03,61.0,61.6,61.0,61.5,,61.5,190.0,2700.0
1969-07-07,61.6,63.1,61.3,63.1,,63.1,135.0,2645.0
1969-07-08,63.4,63.4,62.7,63.3,,63.3,560.0,2320.0
1969-07-09,63.2,64.0,63.0,63.7,,63.7,415.0,2115.0
1969-07-10,63.6,63.6,62.2,62.2,,62.2,440.0,1840.0
1969-07-11,62.4,62.4,61.1,61.2,,61.2,325.0,1690.0
1969-07-14,61.0,61.7,61.0,61.3,,61.3,320.0,1490.0
1969-07-15,61.3,62.1,61.3,61.7,,61.7,390.0,1320.0
1969-07-16,61.6,61.7,61.4,61.6,,61.6,170.0,1200.0
1969-07-17,61.5,61.5,61.4,61.5,,61.5,145.0,1110.0
1969-07-18,61.5,62.7,61.4,62.4,,62.4,205.0,1015.0
1969-07-22,63.6,64.4,62.4,64.3,,64.3,240.0,850.0
1969-07-23,61.3,61.3,61.0,61.2,,61.2,410.0,9995.0
1969-07-24,61.0,61.0,60.4,60.4,,60.4,790.0,10045.0
1969-07-25,60.0,60.0,59.2,59.4,,59.4,875.0,10170.0
1969-07-28,59.3,59.4,58.3,58.4,,58.4,1540.0,9845.0
1969-07-29,58.4,59.0,58.3,58.7,,58.7,1295.0,9540.0
1969-07-30,59.1,59.5,58.7,59.3,,59.3,985.0,9580.0
1969-07-31,59.4,59.4,59.2,59.2,,59.2,760.0,9550.0
1969-08-01,59.0,59.2,58.5,58.6,,58.6,595.0,9570.0
1969-08-04,58.4,58.4,58.1,58.2,,58.2,540.0,9565.0
1969-08-05,58.2,58.6,57.7,58.5,,58.5,600.0,9500.0
1969-08-06,58.6,59.2,58.6,58.6,,58.6,640.0,9395.0
1969-08-07,58.7,59.4,58.7,59.0,,59.0,610.0,9345.0
1969-08-08,59.1,59.4,59.0,59.2,,59.2,315.0,9425.0
1969-08-11,58.6,59.0,58.6,58.7,,58.7,425.0,9385.0
1969-08-12,59.1,59.3,59.0,59.2,,59.2,505.0,9325.0
1969-08-13,59.4,60.5,59.3,60.4,,60.4,505.0,9200.0
1969-08-14,60.4,60.7,60.2,60.4,,60.4,655.0,8965.0
1969-08-15,60.5,61.0,60.5,60.7,,60.7,515.0,8970.0
1969-08-18,60.7,61.2,60.6,61.1,,61.1,445.0,8760.0
1969-08-19,61.2,61.3,60.6,60.6,,60.6,985.0,8470.0
1969-08-20,60.6,60.6,60.2,60.2,,60.2,105.0,8470.0
1969-08-21,60.0,60.1,59.6,60.0,,60.0,425.0,8350.0
1969-08-22,60.0,60.5,60.0,60.3,,60.3,645.0,8140.0
1969-08-25,60.4,60.5,60.2,60.5,,60.5,470.0,7965.0
1969-08-26,60.5,60.5,60.0,60.0,,60.0,745.0,7675.0
1969-08-27,60.1,60.2,59.6,59.6,,59.6,860.0,7450.0
1969-08-28,59.6,60.0,59.0,59.0,,59.0,950.0,7180.0
1969-08-29,58.7,59.0,58.0,58.3,,58.3,1395.0,6360.0
1969-09-02,58.0,58.3,57.5,57.5,,57.5,2290.0,4980.0
1969-09-03,57.4,57.6,57.1,57.5,,57.5,2265.0,2850.0
1969-09-04,57.6,58.5,57.6,58.5,,58.5,2055.0,2195.0
1969-09-05,58.2,59.2,58.2,59.1,,59.1,845.0,1055.0
1969-09-08,59.1,59.1,58.7,59.1,,59.1,530.0,755.0
1969-09-09,59.0,59.1,58.6,59.0,,59.0,225.0,615.0
1969-09-10,58.7,59.1,58.7,59.0,,59.0,265.0,610.0
1969-09-11,59.1,59.4,59.0,59.1,,59.1,260.0,645.0
1969-09-12,59.2,60.0,59.2,60.0,,60.0,240.0,525.0
1969-09-15,60.2,61.0,60.2,61.0,,61.0,130.0,355.0
1969-09-16,61.2,61.3,61.0,61.0,,61.0,105.0,315.0
1969-09-17,61.0,61.0,60.2,60.3,,60.3,205.0,365.0
1969-09-18,60.4,60.4,59.3,59.3,,59.3,25.0,180.0
1969-09-19,59.3,60.0,59.2,59.7,,59.7,440.0,280.0
1969-09-22,64.1,64.7,64.0,64.7,,64.7,1240.0,19380.0
1969-09-23,64.5,65.4,63.5,65.1,,65.1,1205.0,19560.0
1969-09-24,65.0,65.1,64.5,65.0,,65.0,1360.0,19495.0
1969-09-25,64.7,64.7,63.6,63.7,,63.7,1045.0,19635.0
1969-09-26,64.0,64.1,63.6,63.6,,63.6,2285.0,20255.0
1969-09-29,64.0,64.1,63.7,64.0,,64.0,1335.0,20475.0
1969-09-30,64.2,64.3,64.1,64.2,,64.2,630.0,20450.0
1969-10-01,64.1,64.1,63.2,63.3,,63.3,650.0,20580.0
1969-10-02,63.2,63.4,63.0,63.4,,63.4,2810.0,20725.0
1969-10-03,63.4,64.4,63.4,64.1,,64.1,1535.0,20660.0
1969-10-06,64.3,64.7,64.1,64.2,,64.2,1880.0,21120.0
1969-10-07,64.1,64.1,63.6,64.0,,64.0,1515.0,21275.0
1969-10-08,63.6,63.6,63.1,63.5,,63.5,870.0,21345.0
1969-10-09,63.6,64.1,63.6,63.6,,63.6,1130.0,21560.0
1969-10-10,64.0,64.1,63.3,63.4,,63.4,500.0,21685.0
1969-10-13,64.2,64.5,63.6,64.0,,64.0,680.0,21785.0
1969-10-14,63.7,63.7,63.2,63.2,,63.2,1360.0,22055.0
1969-10-15,63.1,63.6,63.1,63.4,,63.4,1280.0,22080.0
1969-10-16,63.5,63.5,63.0,63.0,,63.0,875.0,22150.0
1969-10-17,63.0,63.0,62.0,62.2,,62.2,1405.0,22095.0
1969-10-20,62.2,62.3,60.5,60.7,,60.7,2975.0,22095.0
1969-10-21,60.7,61.1,60.6,61.1,,61.1,3510.0,21540.0
1969-10-22,61.2,61.6,61.2,61.4,,61.4,1970.0,21540.0
1969-10-23,61.4,62.2,61.2,61.7,,61.7,925.0,21490.0
1969-10-24,62.0,62.3,61.7,62.0,,62.0,1065.0,21620.0
1969-10-27,61.3,61.3,60.3,60.5,,60.5,720.0,21555.0
1969-10-28,60.3,60.6,60.0,60.6,,60.6,2240.0,21210.0
1969-10-29,61.1,61.4,61.0,61.0,,61.0,1645.0,20920.0
1969-10-30,61.1,61.1,60.3,60.5,,60.5,835.0,20970.0
1969-10-31,60.5,60.6,60.3,60.3,,60.3,895.0,20885.0
1969-11-03,60.6,61.1,60.6,60.7,,60.7,965.0,20495.0
1969-11-04,61.1,61.1,60.6,60.7,,60.7,665.0,20475.0
1969-11-05,60.5,60.6,60.2,60.2,,60.2,310.0,20500.0
1969-11-06,60.2,60.3,60.0,60.3,,60.3,720.0,20290.0
1969-11-07,60.3,60.4,59.2,59.2,,59.2,1090.0,19730.0
1969-11-10,59.0,59.3,58.6,59.2,,59.2,3170.0,19160.0
1969-11-11,59.4,60.3,59.4,60.2,,60.2,2120.0,17965.0
1969-11-12,60.3,60.3,59.2,59.3,,59.3,790.0,17800.0
1969-11-13,58.6,60.2,58.6,60.1,,60.1,1625.0,17185.0
1969-11-14,60.0,60.2,59.6,59.6,,59.6,1040.0,16935.0
1969-11-17,60.0,60.3,59.6,60.0,,60.0,380.0,16780.0
1969-11-18,60.2,60.3,60.0,60.0,,60.0,805.0,16645.0
1969-11-19,60.1,60.2,60.0,60.0,,60.0,460.0,16390.0
1969-11-20,60.0,60.3,59.4,59.6,,59.6,595.0,16015.0
1969-11-21,59.7,60.0,59.6,59.7,,59.7,585.0,15790.0
1969-11-24,60.0,60.3,59.4,59.4,,59.4,690.0,15590.0
1969-11-25,59.4,59.4,58.6,58.6,,58.6,1180.0,15415.0
1969-11-26,58.6,58.6,57.6,57.7,,57.7,1850.0,14280.0
1969-11-28,57.5,57.6,56.6,56.7,,56.7,3245.0,12080.0
1969-12-01,56.4,57.3,56.4,56.6,,56.6,5030.0,9430.0
1969-12-02,56.6,57.4,56.5,57.3,,57.3,3185.0,7190.0
1969-12-03,57.4,58.2,57.3,58.0,,58.0,2060.0,6010.0
1969-12-04,58.1,58.4,57.6,57.6,,57.6,1445.0,5310.0
1969-12-05,57.4,58.5,57.4,58.2,,58.2,1450.0,4660.0
1969-12-08,58.1,58.4,57.7,58.2,,58.2,1205.0,4190.0
1969-12-09,58.0,58.1,57.7,58.0,,58.0,975.0,3805.0
1969-12-10,58.0,58.2,58.0,58.2,,58.2,1175.0,2915.0
1969-12-11,58.1,59.1,58.1,59.0,,59.0,665.0,2420.0
1969-12-12,58.7,59.6,58.7,59.2,,59.2,1030.0,1975.0
1969-12-15,59.2,59.3,59.1,59.2,,59.2,925.0,1715.0
1969-12-16,58.7,58.7,58.4,58.4,,58.4,200.0,1455.0
1969-12-17,58.2,59.4,58.1,59.4,,59.4,425.0,1195.0
1969-12-18,59.0,61.5,59.0,61.2,,61.2,920.0,1070.0
1970-01-05,63.5,64.3,63.4,64.1,,64.1,920.0,20975.0
1970-01-06,64.3,64.7,64.0,64.3,,64.3,1050.0,20950.0
1970-01-07,64.7,65.0,64.6,64.7,,64.7,1160.0,21060.0
1970-01-08,64.7,65.1,64.7,64.7,,64.7,865.0,21040.0
1970-01-09,64.7,65.1,64.4,64.5,,64.5,755.0,20850.0
1970-01-12,64.6,64.7,64.2,64.7,,64.7,705.0,20635.0
1970-01-13,65.1,65.3,64.7,65.2,,65.2,665.0,20630.0
1970-01-14,65.3,65.4,65.2,65.3,,65.3,1225.0,20535.0
1970-01-15,65.2,65.2,65.0,65.0,,65.0,765.0,20440.0
1970-01-16,65.1,65.1,64.4,64.5,,64.5,555.0,20285.0
1970-01-19,64.4,64.6,64.2,64.3,,64.3,1300.0,20010.0
1970-01-20,64.3,64.3,63.2,63.2,,63.2,645.0,19870.0
1970-01-21,63.2,63.2,62.1,62.5,,62.5,2095.0,19685.0
1970-01-22,62.4,63.1,62.4,62.6,,62.6,2330.0,19260.0
1970-01-23,63.0,63.1,62.4,62.4,,62.4,800.0,19130.0
1970-01-26,62.4,62.4,61.2,61.2,,61.2,655.0,19180.0
1970-01-27,61.3,61.3,60.7,61.2,,61.2,3230.0,18240.0
1970-01-28,61.4,62.0,61.4,61.6,,61.6,1615.0,17685.0
1970-01-29,62.0,62.0,61.2,61.6,,61.6,605.0,17420.0
1970-01-30,61.5,61.5,60.5,60.6,,60.6,1070.0,16940.0
1970-02-02,60.5,60.7,60.3,60.6,,60.6,1450.0,16430.0
1970-02-03,60.7,60.7,60.5,60.5,,60.5,1345.0,15750.0
1970-02-04,60.4,60.4,59.5,59.6,,59.6,405.0,15575.0
1970-02-05,59.5,59.5,58.4,58.4,,58.4,1605.0,14830.0
1970-02-06,58.4,58.7,58.1,58.2,,58.2,1675.0,13995.0
1970-02-09,58.2,59.1,58.0,59.1,,59.1,1145.0,13470.0
1970-02-10,59.3,59.6,59.3,59.5,,59.5,710.0,13160.0
1970-02-11,59.5,59.7,59.3,59.5,,59.5,835.0,12975.0
1970-02-12,59.6,60.4,59.6,60.4,,60.4,520.0,12695.0
1970-02-13,60.4,60.6,59.6,59.7,,59.7,1000.0,12550.0
1970-02-16,59.7,60.7,59.6,60.7,,60.7,515.0,12360.0
1970-02-17,60.5,60.6,60.2,60.3,,60.3,1305.0,12005.0
1970-02-18,60.2,61.3,60.1,61.1,,61.1,555.0,11765.0
1970-02-19,61.1,61.1,60.2,60.2,,60.2,715.0,11505.0
1970-02-20,60.2,60.3,59.6,60.2,,60.2,500.0,11225.0
1970-02-24,60.2,60.3,59.5,59.6,,59.6,580.0,10860.0
1970-02-25,59.4,59.5,59.0,59.0,,59.0,735.0,10605.0
1970-02-26,58.7,58.7,58.3,58.4,,58.4,2055.0,9535.0
1970-02-27,58.2,58.6,58.1,58.2,,58.2,990.0,8830.0
1970-03-02,58.2,59.3,58.1,59.3,,59.3,1710.0,8025.0
1970-03-03,59.3,59.7,59.0,59.2,,59.2,1005.0,6230.0
1970-03-04,58.7,59.1,58.6,58.6,,58.6,945.0,5615.0
1970-03-05,58.6,59.2,58.5,59.0,,59.0,530.0,5380.0
1970-03-06,58.7,59.2,58.6,58.6,,58.6,595.0,4855.0
1970-03-09,58.4,58.5,58.1,58.1,,58.1,850.0,4330.0
1970-03-10,58.1,58.5,58.0,58.1,,58.1,370.0,4025.0
1970-03-11,58.2,59.4,58.2,59.4,,59.4,345.0,3855.0
1970-03-12,59.5,60.5,59.5,60.4,,60.4,775.0,3470.0
1970-03-13,60.5,61.0,60.4,60.6,,60.6,755.0,3055.0
1970-03-16,60.3,60.3,59.6,59.6,,59.6,835.0,2600.0
1970-03-17,59.6,60.1,59.5,60.1,,60.1,525.0,2120.0
1970-03-18,59.7,60.4,59.7,60.0,,60.0,725.0,1660.0
1970-03-19,59.5,60.0,58.7,58.7,,58.7,1125.0,1325.0
1970-03-20,61.0,61.0,60.7,61.0,,61.0,640.0,10465.0
1970-03-23,61.0,61.2,60.7,61.0,,61.0,285.0,10475.0
1970-03-24,61.3,61.6,61.2,61.5,,61.5,175.0,10450.0
1970-03-25,61.6,63.0,61.6,62.6,,62.6,435.0,10455.0
1970-03-26,62.7,63.3,62.7,63.3,,63.3,2035.0,10215.0
1970-03-30,63.2,63.2,62.5,62.7,,62.7,1250.0,10275.0
1970-03-31,62.5,62.7,62.4,62.6,,62.6,775.0,10220.0
1970-04-01,63.0,64.2,63.0,64.2,,64.2,650.0,10115.0
1970-04-02,64.2,65.2,64.2,64.4,,64.4,1590.0,9800.0
1970-04-03,64.3,64.7,63.5,64.3,,64.3,2545.0,8725.0
1970-04-06,64.7,64.7,64.3,64.6,,64.6,1355.0,8805.0
1970-04-07,64.6,65.3,64.5,65.1,,65.1,430.0,8735.0
1970-04-08,65.2,65.3,64.4,64.6,,64.6,1335.0,8620.0
1970-04-09,64.5,64.6,63.6,63.7,,63.7,765.0,8575.0
1970-04-10,63.5,64.4,63.4,64.3,,64.3,875.0,8320.0
1970-04-13,64.2,64.6,64.2,64.6,,64.6,1190.0,8545.0
1970-04-14,64.6,65.2,64.4,64.6,,64.6,655.0,8505.0
1970-04-15,64.1,64.4,63.7,63.7,,63.7,940.0,8550.0
1970-04-16,64.0,64.3,64.0,64.3,,64.3,645.0,8160.0
1970-04-17,64.1,64.3,64.0,64.0,,64.0,600.0,8175.0
1970-04-20,64.1,64.5,64.1,64.3,,64.3,190.0,8035.0
1970-04-21,64.3,65.2,64.3,65.1,,65.1,295.0,8015.0
1970-04-22,65.2,65.6,65.1,65.2,,65.2,1320.0,7415.0
1970-04-23,64.7,65.1,64.6,65.0,,65.0,1360.0,7130.0
1970-04-24,65.4,65.5,64.6,64.6,,64.6,510.0,6945.0
1970-04-27,64.2,64.5,63.7,63.7,,63.7,830.0,6685.0
1970-04-28,64.1,64.7,64.0,64.0,,64.0,755.0,6510.0
1970-04-29,63.7,64.2,63.5,64.0,,64.0,570.0,6325.0
1970-04-30,64.0,64.5,64.0,64.4,,64.4,780.0,6110.0
1970-05-01,65.0,65.4,65.0,65.1,,65.1,690.0,5885.0
1970-05-04,65.2,65.6,65.2,65.5,,65.5,660.0,5795.0
1970-05-05,65.4,65.5,65.1,65.3,,65.3,535.0,5715.0
1970-05-06,65.4,65.6,65.2,65.2,,65.2,380.0,5585.0
1970-05-07,65.2,66.5,65.2,66.5,,66.5,390.0,5480.0
1970-05-08,66.7,68.2,66.7,67.6,,67.6,1465.0,5080.0
1970-05-11,67.6,67.6,66.0,66.6,,66.6,1655.0,4750.0
1970-05-12,66.6,66.6,66.2,66.4,,66.4,1140.0,4235.0
1970-05-13,66.4,67.3,66.4,66.6,,66.6,230.0,3610.0
1970-05-14,67.0,67.5,67.0,67.1,,67.1,350.0,3475.0
1970-05-15,67.1,67.6,66.7,67.4,,67.4,425.0,3360.0
1970-05-18,67.6,68.3,67.6,68.1,,68.1,650.0,3095.0
1970-05-19,68.4,69.4,66.4,69.4,,69.4,1040.0,2005.0
1970-05-20,64.5,64.6,64.4,64.6,,64.6,630.0,4300.0
1970-05-21,64.5,65.4,64.5,65.4,,65.4,250.0,4320.0
1970-05-22,65.4,65.6,65.4,65.6,,65.6,640.0,4500.0
1970-05-25,65.5,65.5,65.0,65.2,,65.2,600.0,4640.0
1970-05-26,65.0,65.1,64.3,64.4,,64.4,335.0,4560.0
1970-05-27,64.2,65.1,64.2,65.0,,65.0,495.0,4585.0
1970-05-28,65.0,65.2,64.7,65.0,,65.0,335.0,4525.0
1970-06-01,65.0,65.0,64.5,64.5,,64.5,540.0,4550.0
1970-06-02,64.6,65.1,64.6,65.0,,65.0,115.0,4530.0
1970-06-03,65.2,65.5,65.2,65.3,,65.3,350.0,4565.0
1970-06-04,65.5,65.6,65.4,65.6,,65.6,275.0,4625.0
1970-06-05,65.5,65.5,65.2,65.3,,65.3,165.0,4625.0
1970-06-08,65.0,65.2,64.7,65.2,,65.2,160.0,4615.0
1970-06-09,65.3,65.5,65.3,65.4,,65.4,145.0,4595.0
1970-06-10,65.4,65.5,65.4,65.5,,65.5,195.0,4535.0
1970-06-11,65.4,66.2,65.4,65.5,,65.5,200.0,4505.0
1970-06-12,66.1,66.1,65.5,66.0,,66.0,500.0,4410.0
1970-06-15,66.1,66.6,66.1,66.6,,66.6,285.0,4280.0
1970-06-16,66.6,67.0,66.4,66.5,,66.5,465.0,4230.0
1970-06-17,66.5,66.5,64.4,64.6,,64.6,655.0,3890.0
1970-06-18,64.6,64.6,63.6,64.0,,64.0,860.0,3775.0
1970-06-19,63.5,64.1,63.2,64.0,,64.0,550.0,3615.0
1970-06-22,64.1,64.1,63.0,63.0,,63.0,300.0,3470.0
1970-06-23,62.7,63.4,62.7,63.4,,63.4,170.0,3425.0
1970-06-24,63.5,63.5,62.4,62.5,,62.5,230.0,3430.0
1970-06-25,63.0,64.2,62.7,64.0,,64.0,455.0,3260.0
1970-06-26,64.1,64.4,63.4,64.0,,64.0,370.0,3100.0
1970-06-29,63.3,66.4,63.2,65.4,,65.4,370.0,2950.0
1970-06-30,65.2,65.3,64.3,64.5,,64.5,615.0,2650.0
1970-07-01,64.7,64.7,64.4,64.4,,64.4,305.0,2555.0
1970-07-02,63.3,64.6,63.3,64.0,,64.0,160.0,2430.0
1970-07-06,64.4,64.4,63.2,63.6,,63.6,170.0,2335.0
1970-07-07,65.0,65.0,64.1,65.0,,65.0,175.0,2250.0
1970-07-08,65.4,67.3,65.4,67.3,,67.3,160.0,2120.0
1970-07-09,67.3,67.4,66.4,66.6,,66.6,450.0,1985.0
1970-07-10,66.4,66.6,66.4,66.6,,66.6,120.0,1935.0
1970-07-13,66.6,66.7,66.0,66.3,,66.3,50.0,1890.0
1970-07-14,66.0,67.0,65.7,66.5,,66.5,30.0,1880.0
1970-07-15,66.0,67.0,66.0,67.0,,67.0,160.0,1770.0
1970-07-16,67.0,67.1,67.0,67.1,,67.1,135.0,1705.0
1970-07-17,67.0,67.0,66.1,66.3,,66.3,115.0,1675.0
1970-07-20,66.2,66.2,63.6,64.2,,64.2,205.0,1620.0
1970-07-21,64.4,64.4,64.0,64.2,,64.2,545.0,1145.0
1970-07-22,64.0,64.0,62.0,63.0,,63.0,265.0,950.0
1970-07-23,63.2,64.2,63.2,64.1,,64.1,1005.0,4225.0
1970-07-24,64.5,64.7,64.1,64.2,,64.2,580.0,4205.0
1970-07-27,64.3,65.0,64.1,64.3,,64.3,545.0,4215.0
1970-07-28,64.3,65.7,64.1,64.1,,64.1,500.0,4185.0
1970-07-29,64.4,65.5,64.4,65.4,,65.4,940.0,4075.0
1970-07-30,65.6,66.1,65.1,65.1,,65.1,530.0,4105.0
1970-07-31,65.1,65.7,64.4,65.6,,65.6,405.0,4005.0
1970-08-03,65.6,66.4,65.4,66.3,,66.3,480.0,3905.0
1970-08-04,66.1,66.4,66.0,66.1,,66.1,445.0,3775.0
1970-08-05,65.6,66.2,65.0,66.0,,66.0,250.0,3665.0
1970-08-06,66.4,66.6,66.0,66.2,,66.2,535.0,3615.0
1970-08-07,66.5,66.7,66.2,66.6,,66.6,445.0,3520.0
1970-08-10,67.0,67.7,66.5,67.7,,67.7,470.0,3560.0
1970-08-11,67.7,68.1,67.6,67.6,,67.6,685.0,3525.0
1970-08-12,69.2,71.0,69.0,70.3,,70.3,290.0,3475.0
1970-08-13,70.5,72.4,70.3,72.4,,72.4,930.0,3445.0
1970-08-14,71.7,73.0,71.3,72.7,,72.7,1280.0,3105.0
1970-08-17,79.0,79.0,78.6,79.0,,79.0,640.0,2980.0
1970-08-18,81.4,83.0,73.0,74.4,,74.4,560.0,2915.0
1970-08-19,78.0,79.0,76.0,77.6,,77.6,1505.0,2660.0
1970-08-20,78.0,78.2,75.2,76.2,,76.2,415.0,2580.0
1970-08-21,75.0,75.4,74.0,74.6,,74.6,295.0,2550.0
1970-08-24,74.6,75.2,74.2,74.7,,74.7,255.0,2500.0
1970-08-25,75.6,76.4,75.5,76.3,,76.3,140.0,2475.0
1970-08-26,76.4,76.6,75.0,75.4,,75.4,160.0,2470.0
1970-08-27,75.2,77.0,75.0,76.4,,76.4,245.0,2410.0
1970-08-28,76.4,76.7,76.2,76.7,,76.7,345.0,2345.0
1970-08-31,77.1,77.3,76.1,76.1,,76.1,205.0,2350.0
1970-09-01,75.0,75.2,72.6,72.6,,72.6,735.0,2190.0
1970-09-02,73.2,74.6,72.7,74.4,,74.4,620.0,1265.0
1970-09-03,75.4,75.4,74.7,74.7,,74.7,160.0,930.0
1970-09-04,74.4,76.2,74.4,76.2,,76.2,160.0,880.0
1970-09-08,76.5,77.2,76.2,77.2,,77.2,150.0,760.0
1970-09-09,77.0,78.2,77.0,78.2,,78.2,30.0,685.0
1970-09-10,78.6,81.0,78.6,81.0,,81.0,30.0,660.0
1970-09-11,81.4,83.4,81.4,83.4,,83.4,335.0,710.0
1970-09-14,83.0,84.6,83.0,84.6,,84.6,125.0,630.0
1970-09-15,84.6,84.6,82.4,82.6,,82.6,65.0,575.0
1970-09-16,82.2,83.2,82.0,82.4,,82.4,230.0,470.0
1970-09-17,82.2,82.2,80.4,80.4,,80.4,65.0,455.0
1970-09-18,80.4,81.6,80.4,81.6,,81.6,160.0,440.0
1970-09-21,80.4,84.2,80.4,84.2,,84.2,70.0,390.0
1970-09-22,80.6,82.2,80.6,82.2,,82.2,1395.0,8025.0
1970-09-23,82.4,83.1,81.7,81.7,,81.7,1130.0,8090.0
1970-09-24,81.6,82.1,81.3,81.3,,81.3,940.0,8310.0
1970-09-25,81.2,81.2,80.3,80.6,,80.6,430.0,8305.0
1970-09-28,80.6,80.6,79.4,79.7,,79.7,840.0,8370.0
1970-09-29,79.6,79.6,79.1,79.1,,79.1,730.0,8260.0
1970-09-30,78.4,79.3,78.0,79.2,,79.2,1020.0,8325.0
1970-10-01,78.6,78.7,78.2,78.6,,78.6,1540.0,8145.0
1970-10-02,78.5,80.2,78.5,80.1,,80.1,530.0,7940.0
1970-10-05,81.2,82.3,81.2,81.4,,81.4,675.0,7915.0
1970-10-06,81.0,81.0,79.7,79.7,,79.7,750.0,7990.0
1970-10-07,80.2,80.2,79.1,80.1,,80.1,490.0,8010.0
1970-10-08,80.4,80.5,79.5,79.5,,79.5,385.0,7900.0
1970-10-09,79.7,80.0,79.2,79.4,,79.4,1055.0,8155.0
1970-10-12,79.6,80.5,79.4,80.5,,80.5,490.0,8090.0
1970-10-13,79.2,79.5,78.5,78.6,,78.6,200.0,8095.0
1970-10-14,79.1,79.1,77.2,77.6,,77.6,860.0,7910.0
1970-10-15,77.7,78.3,77.3,78.0,,78.0,975.0,7830.0
1970-10-16,77.7,78.0,76.6,76.6,,76.6,535.0,7780.0
1970-10-19,75.4,76.4,75.0,75.6,,75.6,415.0,7675.0
1970-10-20,76.0,78.0,76.0,78.0,,78.0,925.0,7595.0
1970-10-21,78.0,78.3,77.1,77.6,,77.6,855.0,7550.0
1970-10-22,77.7,79.0,77.7,78.7,,78.7,785.0,7605.0
1970-10-23,77.4,80.0,77.4,80.0,,80.0,565.0,7540.0
1970-10-26,79.7,80.4,79.2,79.2,,79.2,765.0,7560.0
1970-10-27,79.3,79.3,78.6,79.0,,79.0,1080.0,7635.0
1970-10-28,79.0,79.0,78.1,78.2,,78.2,415.0,7475.0
1970-10-29,78.0,78.0,77.0,77.2,,77.2,665.0,7445.0
1970-10-30,76.7,78.2,76.7,77.7,,77.7,820.0,7685.0
1970-11-02,78.4,79.0,77.7,79.0,,79.0,505.0,7595.0
1970-11-04,79.3,83.0,79.2,82.6,,82.6,300.0,7515.0
1970-11-05,81.6,83.4,81.2,82.7,,82.7,1360.0,7470.0
1970-11-06,83.6,83.6,80.7,81.2,,81.2,1020.0,7325.0
1970-11-09,81.0,81.5,79.6,80.2,,80.2,890.0,7140.0
1970-11-10,80.2,81.4,79.7,81.2,,81.2,650.0,6970.0
1970-11-11,80.7,80.7,79.5,80.6,,80.6,515.0,7145.0
1970-11-12,81.0,81.2,80.3,80.4,,80.4,560.0,6870.0
1970-11-13,80.6,81.5,80.4,81.4,,81.4,205.0,6855.0
1970-11-16,81.2,81.2,80.4,80.4,,80.4,200.0,6975.0
1970-11-17,80.4,80.4,79.5,80.2,,80.2,540.0,6855.0
1970-11-18,80.2,81.1,80.2,80.7,,80.7,700.0,6670.0
1970-11-19,80.7,81.6,80.4,81.2,,81.2,295.0,6685.0
1970-11-20,81.4,82.7,81.4,82.6,,82.6,280.0,6650.0
1970-11-23,82.3,82.4,82.0,82.1,,82.1,420.0,6515.0
1970-11-24,82.4,82.6,81.7,81.7,,81.7,445.0,6460.0
1970-11-25,82.0,82.4,81.6,81.7,,81.7,375.0,6360.0
1970-11-27,81.5,82.3,81.1,82.3,,82.3,305.0,6335.0
1970-11-30,82.4,83.2,82.0,82.2,,82.2,380.0,6385.0
1970-12-01,82.2,83.2,82.0,83.2,,83.2,955.0,6025.0
1970-12-02,83.2,84.1,83.2,83.6,,83.6,820.0,5450.0
1970-12-03,83.4,84.2,83.2,84.1,,84.1,980.0,4910.0
1970-12-04,84.6,85.2,84.4,85.0,,85.0,650.0,4655.0
1970-12-07,85.0,85.0,84.4,84.4,,84.4,1010.0,4280.0
1970-12-08,84.3,84.5,83.0,83.4,,83.4,365.0,3995.0
1970-12-09,81.0,83.0,81.0,82.6,,82.6,615.0,3495.0
1970-12-10,82.5,82.7,81.7,81.7,,81.7,590.0,3260.0
1970-12-11,82.3,83.5,82.3,83.5,,83.5,580.0,2950.0
1970-12-14,83.1,83.4,82.5,83.2,,83.2,195.0,2880.0
1970-12-15,83.4,85.0,83.4,84.6,,84.6,255.0,2750.0
1970-12-16,85.2,85.6,85.0,85.4,,85.4,50.0,2430.0
1970-12-17,85.3,85.3,83.4,84.0,,84.0,485.0,2155.0
1970-12-18,84.2,84.7,83.7,84.2,,84.2,475.0,2025.0
1970-12-21,83.6,84.7,82.0,84.2,,84.2,540.0,1635.0
1970-12-22,78.6,78.6,77.6,78.4,,78.4,1435.0,7110.0
1970-12-23,78.4,78.4,77.7,77.7,,77.7,1270.0,6945.0
1970-12-24,78.4,79.6,78.4,79.5,,79.5,600.0,6965.0
1970-12-28,79.5,79.7,79.2,79.2,,79.2,690.0,7160.0
1970-12-29,79.2,79.2,76.6,77.5,,77.5,225.0,7070.0
1970-12-30,77.2,77.3,76.3,76.4,,76.4,1990.0,7045.0
1970-12-31,76.3,77.4,76.3,77.2,,77.2,1100.0,6535.0
1971-01-04,77.5,78.4,77.5,78.4,,78.4,420.0,6505.0
1971-01-05,78.3,78.7,77.3,78.0,,78.0,405.0,6520.0
1971-01-06,77.7,78.1,76.5,76.6,,76.6,685.0,6570.0
1971-01-07,76.5,77.2,76.3,76.7,,76.7,475.0,6505.0
1971-01-08,77.0,78.0,77.0,77.7,,77.7,590.0,6500.0
1971-01-11,77.7,79.0,77.7,78.3,,78.3,350.0,6400.0
1971-01-12,78.6,78.7,77.5,78.2,,78.2,555.0,6465.0
1971-01-13,77.7,78.4,77.4,77.4,,77.4,350.0,6450.0
1971-01-14,77.4,77.6,77.1,77.4,,77.4,335.0,6475.0
1971-01-15,77.4,78.6,77.3,78.6,,78.6,265.0,6485.0
1971-01-18,78.4,78.5,77.4,77.4,,77.4,340.0,6435.0
1971-01-19,77.5,78.1,77.4,77.7,,77.7,285.0,6325.0
1971-01-20,78.0,78.3,77.4,77.4,,77.4,165.0,6300.0
1971-01-21,77.3,77.4,77.0,77.3,,77.3,265.0,6240.0
1971-01-22,77.7,78.5,77.6,78.5,,78.5,355.0,6045.0
1971-01-25,78.3,78.3,77.2,77.3,,77.3,230.0,6015.0
1971-01-26,77.2,77.3,76.4,76.6,,76.6,420.0,5900.0
1971-01-27,77.1,77.1,76.2,76.2,,76.2,450.0,5725.0
1971-01-28,76.0,76.1,75.2,75.3,,75.3,385.0,5695.0
1971-01-29,75.6,76.3,75.5,76.2,,76.2,770.0,5470.0
1971-02-01,76.4,76.4,75.5,75.5,,75.5,430.0,5475.0
1971-02-02,75.4,76.6,75.3,76.6,,76.6,395.0,5450.0
1971-02-03,76.6,77.1,76.4,77.0,,77.0,350.0,5250.0
1971-02-04,76.3,76.7,76.1,76.7,,76.7,315.0,5110.0
1971-02-05,76.6,77.6,76.6,77.1,,77.1,260.0,5065.0
1971-02-08,77.0,77.4,76.7,77.1,,77.1,295.0,4965.0
1971-02-09,77.1,77.2,76.4,76.4,,76.4,90.0,4970.0
1971-02-10,76.3,77.0,76.3,77.0,,77.0,175.0,4995.0
1971-02-11,77.2,79.5,77.2,78.0,,78.0,285.0,5015.0
1971-02-12,78.2,79.6,78.0,79.6,,79.6,1090.0,4520.0
1971-02-16,79.7,79.7,78.4,78.4,,78.4,515.0,4485.0
1971-02-17,78.1,79.1,77.7,78.6,,78.6,460.0,4275.0
1971-02-18,79.1,79.5,79.0,79.4,,79.4,295.0,4270.0
1971-02-19,79.2,79.4,79.1,79.4,,79.4,205.0,4220.0
1971-02-22,79.5,79.6,79.0,79.0,,79.0,90.0,4220.0
1971-02-23,79.0,79.2,78.6,78.6,,78.6,375.0,4015.0
1971-02-24,78.3,78.4,77.4,78.1,,78.1,115.0,3955.0
1971-02-25,78.1,78.6,78.0,78.4,,78.4,280.0,3880.0
1971-02-26,78.4,78.4,78.0,78.2,,78.2,210.0,3740.0
1971-03-01,77.6,77.7,77.4,77.4,,77.4,160.0,3630.0
1971-03-02,77.4,78.0,77.4,77.7,,77.7,275.0,3515.0
1971-03-03,78.1,78.2,78.0,78.1,,78.1,310.0,3325.0
1971-03-04,78.2,78.2,77.1,77.2,,77.2,145.0,3225.0
1971-03-05,77.5,77.5,76.6,76.7,,76.7,330.0,3085.0
1971-03-08,76.6,77.1,75.7,76.5,,76.5,310.0,2880.0
1971-03-09,76.3,77.0,74.6,74.6,,74.6,420.0,2695.0
1971-03-10,74.5,75.0,74.2,74.2,,74.2,1035.0,2200.0
1971-03-11,74.1,74.1,73.3,73.4,,73.4,420.0,1465.0
1971-03-12,72.7,73.3,72.6,72.6,,72.6,295.0,1320.0
1971-03-15,72.2,73.2,72.2,72.6,,72.6,725.0,750.0
1971-03-16,72.4,73.1,72.4,72.6,,72.6,265.0,590.0
1971-03-17,72.3,72.5,72.0,72.1,,72.1,75.0,445.0
1971-03-18,72.4,72.4,71.0,72.0,,72.0,180.0,410.0
1971-03-19,71.6,72.4,71.4,71.6,,71.6,170.0,260.0
1971-03-22,71.2,71.4,70.1,70.4,,70.4,75.0,120.0
1971-03-23,72.1,72.4,72.0,72.0,,72.0,905.0,6770.0
1971-03-24,71.7,73.2,71.7,73.0,,73.0,255.0,6810.0
1971-03-25,72.7,73.0,72.2,72.4,,72.4,440.0,6695.0
1971-03-26,72.4,72.6,72.4,72.4,,72.4,185.0,6720.0
1971-03-29,72.2,72.6,72.2,72.4,,72.4,175.0,6775.0
1971-03-30,72.4,72.6,71.2,71.4,,71.4,80.0,6745.0
1971-03-31,71.4,71.5,69.5,70.1,,70.1,460.0,6750.0
1971-04-01,70.0,70.6,70.0,70.4,,70.4,1140.0,6535.0
1971-04-02,70.6,72.2,70.5,71.3,,71.3,720.0,5980.0
1971-04-05,71.4,71.6,70.7,70.7,,70.7,500.0,5760.0
1971-04-06,70.6,71.0,70.2,70.6,,70.6,355.0,5725.0
1971-04-07,71.1,71.3,70.5,70.5,,70.5,275.0,5570.0
1971-04-08,70.5,71.6,70.4,71.1,,71.1,335.0,5465.0
1971-04-12,70.6,71.4,70.4,70.7,,70.7,405.0,5315.0
1971-04-13,71.0,71.3,70.7,70.7,,70.7,825.0,4905.0
1971-04-14,70.7,71.3,70.6,71.2,,71.2,265.0,4770.0
1971-04-15,72.4,72.6,71.2,72.4,,72.4,195.0,4615.0
1971-04-16,72.1,72.2,71.4,71.5,,71.5,385.0,4480.0
1971-04-19,71.4,72.4,71.4,72.1,,72.1,245.0,4390.0
1971-04-20,71.4,71.5,71.0,71.4,,71.4,205.0,4285.0
1971-04-21,71.2,72.0,71.2,71.7,,71.7,230.0,4180.0
1971-04-22,72.1,72.2,71.6,72.0,,72.0,170.0,4045.0
1971-04-23,72.0,72.0,70.1,70.4,,70.4,165.0,3910.0
1971-04-26,70.0,70.0,68.2,68.4,,68.4,895.0,3175.0
1971-04-27,68.4,69.2,68.4,69.2,,69.2,720.0,2950.0
1971-04-28,68.7,68.7,66.6,67.6,,67.6,360.0,2720.0
1971-04-29,67.4,67.6,67.1,67.2,,67.2,285.0,2715.0
1971-04-30,67.4,67.7,66.5,67.1,,67.1,245.0,2680.0
1971-05-03,67.3,67.4,67.0,67.0,,67.0,485.0,2435.0
1971-05-04,67.1,67.1,66.5,66.6,,66.6,210.0,1575.0
1971-05-05,66.7,67.6,66.7,67.6,,67.6,320.0,1315.0
1971-05-06,67.7,68.1,67.2,68.1,,68.1,140.0,1235.0
1971-05-07,68.1,69.0,67.6,68.0,,68.0,80.0,1200.0
1971-05-10,67.7,68.4,67.6,68.0,,68.0,140.0,1115.0
1971-05-11,68.2,69.0,68.2,68.7,,68.7,20.0,1110.0
1971-05-12,69.0,70.5,69.0,70.5,,70.5,60.0,1070.0
1971-05-13,71.0,71.4,70.5,70.6,,70.6,170.0,1000.0
1971-05-14,71.0,72.0,71.0,71.7,,71.7,160.0,950.0
1971-05-17,71.6,72.3,69.1,69.5,,69.5,195.0,825.0
1971-05-18,69.4,70.4,69.3,70.0,,70.0,235.0,605.0
1971-05-19,69.6,69.6,66.0,66.0,,66.0,110.0,360.0
1971-05-20,66.6,67.6,66.5,67.1,,67.1,255.0,4255.0
1971-05-21,67.1,69.0,67.1,69.0,,69.0,90.0,4265.0
1971-05-24,69.2,69.2,68.6,69.2,,69.2,230.0,4330.0
1971-05-25,69.4,71.4,69.4,71.2,,71.2,325.0,4200.0
1971-05-26,71.2,72.0,70.7,71.3,,71.3,605.0,3900.0
1971-05-27,71.4,72.1,71.2,71.7,,71.7,395.0,3935.0
1971-05-28,72.0,72.4,71.7,71.7,,71.7,200.0,3800.0
1971-06-01,71.7,72.0,70.5,72.0,,72.0,405.0,3695.0
1971-06-02,71.2,71.5,70.6,70.6,,70.6,320.0,3670.0
1971-06-03,71.2,72.0,71.1,72.0,,72.0,240.0,3600.0
1971-06-04,71.7,73.3,71.7,72.6,,72.6,155.0,3610.0
1971-06-07,72.5,72.7,72.0,72.1,,72.1,310.0,3565.0
1971-06-08,71.6,72.5,71.5,72.5,,72.5,155.0,3530.0
1971-06-09,72.5,75.2,72.5,74.6,,74.6,215.0,3500.0
1971-06-10,77.4,79.0,76.0,77.0,,77.0,520.0,3490.0
1971-06-11,77.0,78.3,76.2,78.0,,78.0,365.0,3210.0
1971-06-14,78.2,78.2,77.3,77.7,,77.7,365.0,3040.0
1971-06-15,77.6,77.6,76.4,76.7,,76.7,245.0,2980.0
1971-06-16,76.3,78.7,76.3,78.3,,78.3,195.0,2925.0
1971-06-17,79.0,79.0,77.4,77.4,,77.4,230.0,2925.0
1971-06-18,76.7,78.0,76.6,77.6,,77.6,285.0,2760.0
1971-06-21,76.6,77.0,75.0,75.0,,75.0,55.0,2770.0
1971-06-22,75.5,76.1,75.2,76.1,,76.1,365.0,2715.0
1971-06-23,76.2,76.2,74.3,74.4,,74.4,205.0,2505.0
1971-06-24,74.0,74.4,73.4,74.0,,74.0,200.0,2435.0
1971-06-25,74.5,75.3,74.4,74.6,,74.6,235.0,2300.0
1971-06-28,74.5,75.1,73.4,73.5,,73.5,220.0,2210.0
1971-06-29,73.4,74.4,73.3,73.4,,73.4,225.0,2085.0
1971-06-30,73.2,74.0,72.4,72.4,,72.4,245.0,1980.0
1971-07-01,72.4,73.3,71.5,73.3,,73.3,390.0,1990.0
1971-07-02,73.4,74.0,72.6,72.6,,72.6,245.0,1825.0
1971-07-06,71.0,71.0,70.0,70.2,,70.2,90.0,1755.0
1971-07-07,72.0,72.0,70.0,70.1,,70.1,90.0,1715.0
1971-07-08,70.1,70.3,70.1,70.3,,70.3,215.0,1515.0
1971-07-09,70.2,70.2,69.2,69.2,,69.2,45.0,1460.0
1971-07-12,68.4,70.2,68.4,69.6,,69.6,75.0,1400.0
1971-07-13,70.4,70.4,70.0,70.0,,70.0,120.0,1320.0
1971-07-14,70.2,72.1,70.2,70.2,,70.2,65.0,1325.0
1971-07-15,71.2,71.6,70.4,70.4,,70.4,95.0,1285.0
1971-07-16,71.0,71.4,70.3,71.4,,71.4,130.0,1185.0
1971-07-19,71.4,71.4,70.6,71.1,,71.1,170.0,1020.0
1971-07-20,70.7,71.0,69.4,69.5,,69.5,275.0,835.0
1971-07-21,69.0,69.2,64.0,64.4,,64.4,370.0,515.0
1971-07-22,67.2,67.4,67.0,67.0,,67.0,535.0,3375.0
1971-07-23,67.0,67.0,66.4,66.5,,66.5,195.0,3390.0
1971-07-26,66.4,67.0,66.4,66.4,,66.4,135.0,3325.0
1971-07-27,66.0,66.5,65.3,65.4,,65.4,225.0,3335.0
1971-07-28,65.2,65.4,64.2,64.5,,64.5,250.0,3335.0
1971-07-29,64.2,65.4,64.0,64.5,,64.5,285.0,3365.0
1971-07-30,64.6,64.7,64.2,64.3,,64.3,270.0,3315.0
1971-08-02,64.2,64.4,64.0,64.0,,64.0,160.0,3220.0
1971-08-03,64.0,64.4,63.6,64.4,,64.4,315.0,3145.0
1971-08-04,64.4,64.7,64.2,64.6,,64.6,185.0,3015.0
1971-08-05,64.2,64.4,63.4,63.5,,63.5,215.0,3020.0
1971-08-06,63.0,63.6,63.0,63.1,,63.1,170.0,2940.0
1971-08-09,63.5,64.7,63.3,64.6,,64.6,345.0,2805.0
1971-08-10,64.6,64.6,64.4,64.4,,64.4,180.0,2780.0
1971-08-11,64.4,64.4,64.0,64.0,,64.0,220.0,2690.0
1971-08-12,63.6,64.7,63.5,64.7,,64.7,130.0,2610.0
1971-08-13,65.4,65.6,65.1,65.6,,65.6,155.0,2580.0
1971-08-16,66.4,66.4,65.5,65.7,,65.7,380.0,2390.0
1971-08-17,65.5,66.3,65.3,66.3,,66.3,225.0,2265.0
1971-08-18,66.0,66.5,65.6,65.7,,65.7,210.0,2195.0
1971-08-19,65.7,65.7,65.2,65.4,,65.4,965.0,1565.0
1971-08-20,65.4,66.6,65.3,66.4,,66.4,75.0,1535.0
1971-08-23,66.5,66.5,66.0,66.3,,66.3,175.0,1465.0
1971-08-24,66.0,66.4,65.7,66.4,,66.4,180.0,1405.0
1971-08-25,66.4,66.5,66.2,66.4,,66.4,250.0,1425.0
1971-08-26,66.0,66.4,65.6,65.6,,65.6,195.0,1345.0
1971-08-27,65.7,66.3,65.6,66.3,,66.3,285.0,1190.0
1971-08-30,66.2,66.2,64.3,64.3,,64.3,70.0,1200.0
1971-08-31,64.1,64.2,62.6,63.0,,63.0,280.0,1065.0
1971-09-01,63.1,64.6,63.0,64.6,,64.6,400.0,790.0
1971-09-02,64.4,65.2,64.4,65.2,,65.2,165.0,435.0
1971-09-03,65.2,65.7,65.2,65.7,,65.7,100.0,315.0
1971-09-07,65.5,66.2,65.5,65.7,,65.7,75.0,310.0
1971-09-08,65.4,65.4,65.2,65.2,,65.2,190.0,285.0
1971-09-09,65.0,65.2,65.0,65.2,,65.2,80.0,220.0
1971-09-10,65.2,65.2,65.2,65.2,,65.2,35.0,195.0
1971-09-13,65.0,65.7,65.0,65.0,,65.0,0.0,170.0
1971-09-14,65.6,65.7,65.1,65.5,,65.5,45.0,130.0
1971-09-15,66.0,66.0,65.6,65.6,,65.6,50.0,145.0
1971-09-16,65.4,65.4,65.2,65.3,,65.3,45.0,145.0
1971-09-17,65.6,65.6,65.3,65.4,,65.4,20.0,135.0
1971-09-20,64.4,65.1,64.2,64.4,,64.4,35.0,140.0
1971-09-21,64.4,64.4,63.0,63.0,,63.0,70.0,150.0
1971-09-22,66.4,66.5,66.0,66.2,,66.2,510.0,4135.0
1971-09-23,66.2,66.2,65.5,65.7,,65.7,220.0,4065.0
1971-09-24,65.5,66.2,65.5,66.0,,66.0,530.0,3835.0
1971-09-27,66.3,67.0,66.3,66.5,,66.5,200.0,3905.0
1971-09-28,66.6,69.0,66.3,68.0,,68.0,215.0,3930.0
1971-09-29,67.5,68.4,67.2,68.4,,68.4,385.0,3935.0
1971-09-30,68.0,68.7,67.6,68.6,,68.6,505.0,3955.0
1971-10-01,68.6,69.3,68.4,69.1,,69.1,620.0,3590.0
1971-10-04,69.0,70.0,68.6,70.0,,70.0,550.0,3510.0
1971-10-05,69.6,70.4,69.6,70.2,,70.2,625.0,3435.0
1971-10-06,70.3,71.5,70.2,71.1,,71.1,605.0,3440.0
1971-10-07,70.7,71.2,70.4,70.6,,70.6,1025.0,3275.0
1971-10-08,70.5,70.7,70.2,70.5,,70.5,490.0,3175.0
1971-10-11,70.5,71.0,70.5,71.0,,71.0,240.0,3190.0
1971-10-12,71.0,71.0,70.1,70.5,,70.5,130.0,3210.0
1971-10-13,70.2,70.3,69.4,69.7,,69.7,180.0,3155.0
1971-10-14,69.4,70.2,69.4,70.0,,70.0,475.0,3135.0
1971-10-15,70.0,70.6,70.0,70.3,,70.3,300.0,3165.0
1971-10-18,70.6,71.0,70.3,70.3,,70.3,135.0,3180.0
1971-10-19,70.3,70.4,70.0,70.0,,70.0,115.0,3140.0
1971-10-20,70.3,71.4,70.3,71.0,,71.0,85.0,3110.0
1971-10-21,71.2,71.6,71.0,71.6,,71.6,405.0,3065.0
1971-10-22,71.6,72.4,71.4,72.3,,72.3,400.0,3010.0
1971-10-25,72.2,72.3,71.4,72.1,,72.1,450.0,3070.0
1971-10-26,72.0,72.5,71.6,72.4,,72.4,0.0,0.0
1971-10-27,72.5,73.4,72.4,73.3,,73.3,305.0,3065.0
1971-10-28,73.4,74.3,73.4,74.1,,74.1,440.0,3125.0
1971-10-29,73.7,74.7,73.4,74.4,,74.4,465.0,3055.0
1971-11-01,73.6,74.2,73.4,73.6,,73.6,280.0,2970.0
1971-11-02,73.2,73.7,73.1,73.6,,73.6,110.0,2935.0
1971-11-03,73.7,74.3,73.7,74.3,,74.3,240.0,2790.0
1971-11-04,74.4,75.7,74.4,74.4,,74.4,135.0,2740.0
1971-11-05,75.0,76.0,75.0,75.6,,75.6,545.0,2620.0
1971-11-08,76.0,77.4,76.0,77.2,,77.2,355.0,2600.0
1971-11-09,77.1,77.4,76.6,77.1,,77.1,625.0,2620.0
1971-11-10,77.0,77.0,75.4,75.6,,75.6,275.0,2555.0
1971-11-11,75.3,75.6,74.6,75.4,,75.4,190.0,2425.0
1971-11-12,75.2,76.1,75.0,75.7,,75.7,275.0,2435.0
1971-11-15,75.6,76.1,75.6,76.0,,76.0,245.0,2455.0
1971-11-16,76.0,76.0,75.0,75.3,,75.3,185.0,2490.0
1971-11-17,75.4,76.1,75.4,76.1,,76.1,285.0,2470.0
1971-11-18,76.0,76.2,75.6,76.1,,76.1,220.0,2455.0
1971-11-19,76.0,76.1,75.5,75.7,,75.7,145.0,2450.0
1971-11-22,75.7,75.7,75.4,75.5,,75.5,175.0,2470.0
1971-11-23,75.4,76.1,75.4,76.0,,76.0,315.0,2355.0
1971-11-24,76.0,76.5,76.0,76.4,,76.4,250.0,2270.0
1971-11-26,76.5,77.1,76.4,76.5,,76.5,250.0,2115.0
1971-11-29,76.5,76.5,76.2,76.2,,76.2,310.0,2105.0
1971-11-30,76.4,76.5,76.2,76.2,,76.2,135.0,2025.0
1971-12-01,76.1,78.6,76.1,78.3,,78.3,275.0,1890.0
1971-12-02,78.6,78.6,77.5,77.7,,77.7,455.0,1600.0
1971-12-03,78.4,79.4,78.3,78.6,,78.6,215.0,1435.0
1971-12-06,79.6,79.6,79.0,79.2,,79.2,335.0,1200.0
1971-12-07,79.1,79.2,78.4,79.2,,79.2,345.0,1295.0
1971-12-08,79.2,79.4,78.7,79.1,,79.1,165.0,1210.0
1971-12-09,79.4,79.5,79.0,79.1,,79.1,240.0,1150.0
1971-12-10,78.4,78.6,78.4,78.6,,78.6,160.0,1025.0
1971-12-13,78.4,79.1,77.5,77.6,,77.6,205.0,890.0
1971-12-14,78.0,78.2,77.7,78.2,,78.2,150.0,855.0
1971-12-15,77.7,78.6,77.7,78.6,,78.6,80.0,795.0
1971-12-16,79.0,79.3,77.0,77.4,,77.4,45.0,790.0
1971-12-17,78.0,78.2,76.5,78.0,,78.0,235.0,625.0
1971-12-20,78.2,80.0,78.0,79.0,,79.0,290.0,390.0
1971-12-21,76.6,76.6,75.2,75.2,,75.2,175.0,2365.0
1971-12-22,74.7,75.0,73.5,74.1,,74.1,335.0,2440.0
1971-12-23,73.0,73.7,73.0,73.6,,73.6,560.0,2400.0
1971-12-27,73.4,73.7,73.1,73.6,,73.6,220.0,2400.0
1971-12-28,73.6,74.7,73.6,74.3,,74.3,180.0,2410.0
1971-12-29,74.6,74.6,74.3,74.4,,74.4,230.0,2510.0
1971-12-30,74.5,75.3,74.4,74.4,,74.4,130.0,2465.0
1972-01-03,74.4,74.4,74.1,74.2,,74.2,340.0,2290.0
1972-01-04,73.6,73.7,73.3,73.5,,73.5,165.0,2285.0
1972-01-05,73.3,74.1,73.3,74.1,,74.1,310.0,2375.0
1972-01-06,74.0,74.4,74.0,74.4,,74.4,195.0,2440.0
1972-01-07,74.6,75.2,74.6,74.7,,74.7,125.0,2405.0
1972-01-10,74.5,74.5,73.5,73.6,,73.6,215.0,2450.0
1972-01-11,73.5,73.5,73.0,73.4,,73.4,130.0,2455.0
1972-01-12,73.4,73.4,73.1,73.1,,73.1,430.0,2465.0
1972-01-13,73.1,74.6,72.1,74.5,,74.5,325.0,2510.0
1972-01-14,74.5,76.4,74.4,76.2,,76.2,1225.0,2895.0
1972-01-17,76.5,77.2,76.1,76.6,,76.6,1175.0,2815.0
1972-01-18,76.6,76.6,75.6,75.7,,75.7,750.0,2735.0
1972-01-19,75.4,76.2,75.4,76.0,,76.0,345.0,2575.0
1972-01-20,76.0,77.4,76.0,76.6,,76.6,325.0,2735.0
1972-01-21,77.0,77.3,76.6,77.1,,77.1,1130.0,2775.0
1972-01-24,76.7,76.7,76.1,76.3,,76.3,400.0,2815.0
1972-01-25,76.7,77.3,76.5,77.3,,77.3,145.0,2800.0
1972-01-26,77.1,77.2,76.3,76.4,,76.4,200.0,2780.0
1972-01-27,76.4,76.7,76.0,76.2,,76.2,285.0,2630.0
1972-01-28,76.2,76.6,76.2,76.3,,76.3,185.0,2675.0
1972-01-31,76.1,76.4,75.7,76.3,,76.3,80.0,2665.0
1972-02-01,76.1,76.1,75.2,75.2,,75.2,65.0,2630.0
1972-02-02,75.2,75.4,75.1,75.2,,75.2,225.0,2630.0
1972-02-03,75.2,75.4,74.5,74.5,,74.5,220.0,2655.0
1972-02-04,74.5,75.2,74.5,75.0,,75.0,195.0,2665.0
1972-02-07,75.0,75.4,74.7,75.2,,75.2,195.0,2640.0
1972-02-08,75.3,75.5,74.7,75.2,,75.2,380.0,2610.0
1972-02-09,75.1,75.6,75.0,75.6,,75.6,325.0,2665.0
1972-02-10,75.6,76.3,75.5,76.3,,76.3,85.0,2650.0
1972-02-11,76.5,76.6,76.3,76.5,,76.5,270.0,2625.0
1972-02-14,77.0,77.0,75.7,76.7,,76.7,240.0,2610.0
1972-02-15,76.6,76.7,76.6,76.7,,76.7,170.0,2585.0
1972-02-16,76.6,77.2,76.4,77.0,,77.0,245.0,2520.0
1972-02-17,76.7,77.4,76.7,77.4,,77.4,270.0,2445.0
1972-02-18,77.4,77.4,77.2,77.2,,77.2,440.0,2260.0
1972-02-22,77.1,78.4,77.1,78.1,,78.1,290.0,2175.0
1972-02-23,78.2,79.2,78.2,78.7,,78.7,460.0,2105.0
1972-02-24,79.0,79.4,78.4,78.4,,78.4,550.0,1890.0
1972-02-25,78.2,78.4,78.1,78.1,,78.1,310.0,1860.0
1972-02-28,78.0,78.1,77.3,77.6,,77.6,120.0,1845.0
1972-02-29,77.5,77.7,77.2,77.7,,77.7,300.0,1715.0
1972-03-01,77.5,78.6,77.5,78.3,,78.3,235.0,1635.0
1972-03-02,78.3,79.0,78.3,78.6,,78.6,155.0,1620.0
1972-03-03,79.0,79.1,77.7,78.0,,78.0,210.0,1575.0
1972-03-06,78.3,78.5,78.1,78.4,,78.4,295.0,1520.0
1972-03-07,79.0,79.1,78.3,78.4,,78.4,105.0,1510.0
1972-03-08,78.1,78.4,78.1,78.4,,78.4,145.0,1375.0
1972-03-09,78.4,79.2,78.4,79.0,,79.0,55.0,1325.0
1972-03-10,79.2,79.3,78.4,78.4,,78.4,105.0,1265.0
1972-03-13,79.0,79.1,78.4,78.7,,78.7,100.0,1185.0
1972-03-14,78.0,78.5,78.0,78.2,,78.2,75.0,1155.0
1972-03-15,78.0,78.6,77.4,78.6,,78.6,55.0,1125.0
1972-03-16,78.7,79.2,78.2,79.1,,79.1,195.0,1010.0
1972-03-17,79.4,79.4,79.0,79.2,,79.2,160.0,910.0
1972-03-20,79.0,79.2,77.4,77.5,,77.5,225.0,785.0
1972-03-21,77.1,79.7,71.5,71.5,,71.5,275.0,530.0
1972-03-22,71.0,71.1,70.3,70.3,,70.3,940.0,3940.0
1972-03-23,70.3,70.6,70.3,70.6,,70.6,215.0,4025.0
1972-03-24,70.7,72.0,70.6,72.0,,72.0,210.0,4005.0
1972-03-27,72.0,72.1,71.2,71.2,,71.2,495.0,4060.0
1972-03-28,71.0,71.0,70.5,70.7,,70.7,230.0,4135.0
1972-03-29,70.7,71.3,70.5,70.5,,70.5,105.0,4145.0
1972-03-30,70.4,70.4,69.7,70.2,,70.2,265.0,4165.0
1972-04-03,69.6,69.6,68.6,69.1,,69.1,345.0,4135.0
1972-04-04,68.7,70.2,68.6,70.2,,70.2,645.0,4080.0
1972-04-05,70.6,71.0,70.0,70.5,,70.5,370.0,3970.0
1972-04-06,70.4,71.0,70.2,71.0,,71.0,405.0,4010.0
1972-04-07,70.7,71.2,70.4,71.0,,71.0,350.0,3990.0
1972-04-10,71.7,71.7,70.3,70.6,,70.6,210.0,3890.0
1972-04-11,70.2,70.6,70.0,70.6,,70.6,620.0,3805.0
1972-04-12,70.6,71.6,70.3,71.6,,71.6,410.0,3760.0
1972-04-13,71.7,72.0,71.3,71.3,,71.3,225.0,3705.0
1972-04-14,71.6,72.1,70.5,70.5,,70.5,440.0,3550.0
1972-04-17,69.7,70.3,69.7,70.0,,70.0,235.0,3530.0
1972-04-18,70.6,70.6,68.1,68.2,,68.2,285.0,3600.0
1972-04-19,67.4,68.0,66.6,66.6,,66.6,835.0,3230.0
1972-04-20,66.4,67.0,66.2,67.0,,67.0,455.0,3100.0
1972-04-21,67.2,67.7,66.7,66.7,,66.7,390.0,3030.0
1972-04-24,67.0,67.2,66.4,66.4,,66.4,285.0,3000.0
1972-04-25,66.6,67.5,66.5,66.6,,66.6,230.0,2945.0
1972-04-26,66.6,67.4,66.6,66.6,,66.6,145.0,2915.0
1972-04-27,67.0,68.1,66.7,67.6,,67.6,165.0,2835.0
1972-04-28,68.1,68.2,67.6,68.1,,68.1,430.0,2585.0
1972-05-01,67.6,68.3,67.3,67.4,,67.4,225.0,2380.0
1972-05-02,67.5,68.2,67.3,68.2,,68.2,465.0,2035.0
1972-05-03,68.1,68.3,67.7,68.0,,68.0,290.0,1705.0
1972-05-04,68.0,68.2,67.7,68.0,,68.0,170.0,1920.0
1972-05-05,68.2,69.1,68.2,69.0,,69.0,95.0,1875.0
1972-05-08,69.2,69.4,69.2,69.2,,69.2,130.0,1815.0
1972-05-09,69.0,70.0,69.0,69.4,,69.4,75.0,1735.0
1972-05-10,69.6,70.0,69.6,70.0,,70.0,190.0,1195.0
1972-05-11,70.4,71.6,70.0,71.6,,71.6,70.0,1095.0
1972-05-12,72.0,72.0,71.0,71.0,,71.0,180.0,1015.0
1972-05-15,71.2,71.5,71.0,71.0,,71.0,60.0,945.0
1972-05-16,70.7,71.2,70.7,71.2,,71.2,210.0,770.0
1972-05-17,71.2,71.2,71.1,71.1,,71.1,40.0,735.0
1972-05-18,71.1,71.5,71.1,71.4,,71.4,50.0,675.0
1972-05-19,71.6,72.0,71.0,71.0,,71.0,235.0,505.0
1972-05-22,69.3,69.3,69.1,69.3,,69.3,335.0,3670.0
1972-05-23,69.3,69.6,69.3,69.3,,69.3,70.0,3635.0
1972-05-24,69.4,69.4,69.4,69.4,,69.4,80.0,3650.0
1972-05-25,69.3,69.6,69.3,69.4,,69.4,45.0,3635.0
1972-05-26,69.2,69.2,68.5,68.5,,68.5,150.0,3610.0
1972-05-30,68.3,68.4,68.1,68.2,,68.2,570.0,3360.0
1972-05-31,68.1,68.3,67.6,67.7,,67.7,265.0,3300.0
1972-06-01,68.1,68.1,67.6,68.0,,68.0,310.0,3120.0
1972-06-02,67.6,68.4,67.6,68.0,,68.0,230.0,3010.0
1972-06-05,67.7,67.7,67.5,67.5,,67.5,250.0,3030.0
1972-06-06,67.5,68.2,67.4,68.1,,68.1,150.0,2895.0
1972-06-07,68.5,69.0,68.4,68.6,,68.6,85.0,2870.0
1972-06-08,68.7,69.2,68.7,69.1,,69.1,180.0,2795.0
1972-06-09,68.7,69.4,68.7,69.3,,69.3,80.0,2760.0
1972-06-12,69.5,70.0,69.5,69.6,,69.6,70.0,2735.0
1972-06-13,69.5,69.5,69.1,69.1,,69.1,200.0,2620.0
1972-06-14,68.6,68.7,68.4,68.7,,68.7,150.0,2545.0
1972-06-15,69.0,69.0,68.3,68.6,,68.6,80.0,2500.0
1972-06-16,68.6,69.3,68.6,69.3,,69.3,45.0,2465.0
1972-06-19,69.1,69.6,69.1,69.3,,69.3,30.0,2460.0
1972-06-20,69.4,69.4,69.1,69.4,,69.4,65.0,2430.0
1972-06-21,69.4,69.4,69.2,69.2,,69.2,75.0,2390.0
1972-06-22,69.0,69.3,69.0,69.1,,69.1,25.0,2380.0
1972-06-23,69.1,69.1,69.1,69.1,,69.1,45.0,2360.0
1972-06-26,69.0,69.1,69.0,69.1,,69.1,65.0,2350.0
1972-06-27,69.2,69.4,69.0,69.2,,69.2,75.0,2340.0
1972-06-28,69.2,69.3,69.2,69.2,,69.2,155.0,2235.0
1972-06-29,69.2,69.7,69.2,69.7,,69.7,105.0,2205.0
1972-06-30,69.7,71.4,69.7,71.4,,71.4,95.0,2145.0
1972-07-03,71.6,72.7,71.5,72.5,,72.5,460.0,1920.0
1972-07-05,73.0,74.1,73.0,73.6,,73.6,160.0,1875.0
1972-07-06,73.5,74.4,72.1,74.4,,74.4,95.0,1840.0
1972-07-07,74.0,74.4,73.5,73.5,,73.5,205.0,1705.0
1972-07-10,74.3,75.3,74.3,75.2,,75.2,65.0,1660.0
1972-07-11,74.6,76.1,74.5,76.1,,76.1,95.0,1585.0
1972-07-12,76.3,76.3,75.3,76.0,,76.0,220.0,1480.0
1972-07-13,76.0,76.0,75.1,75.3,,75.3,205.0,1480.0
1972-07-14,75.0,75.0,74.1,74.6,,74.6,40.0,1405.0
1972-07-17,75.3,75.3,75.1,75.1,,75.1,40.0,1235.0
1972-07-18,75.3,75.5,75.2,75.3,,75.3,40.0,1160.0
1972-07-19,76.3,76.7,76.3,76.5,,76.5,185.0,995.0
1972-07-20,77.7,78.2,74.0,77.3,,77.3,65.0,905.0
1972-07-21,73.2,74.2,73.2,74.0,,74.0,945.0,2665.0
1972-07-24,74.0,74.1,73.3,73.5,,73.5,420.0,2725.0
1972-07-25,73.7,74.0,73.1,73.5,,73.5,115.0,2695.0
1972-07-26,73.5,73.5,73.1,73.3,,73.3,510.0,2795.0
1972-07-27,73.4,73.4,71.4,71.4,,71.4,195.0,2790.0
1972-07-28,71.5,72.4,71.5,72.2,,72.2,440.0,2855.0
1972-07-31,72.3,72.4,72.1,72.2,,72.2,180.0,2835.0
1972-08-01,72.2,72.2,71.7,72.0,,72.0,230.0,2820.0
1972-08-02,71.7,72.0,71.5,71.6,,71.6,135.0,2785.0
1972-08-03,72.3,73.2,72.2,73.1,,73.1,70.0,2780.0
1972-08-04,73.2,74.2,73.0,74.2,,74.2,485.0,2845.0
1972-08-07,73.7,75.7,73.7,75.7,,75.7,450.0,2760.0
1972-08-08,75.5,76.0,75.1,75.6,,75.6,460.0,2715.0
1972-08-09,75.3,75.3,74.5,75.2,,75.2,240.0,2595.0
1972-08-10,75.3,75.5,75.0,75.4,,75.4,280.0,2465.0
1972-08-11,76.4,77.1,76.4,76.6,,76.6,275.0,2385.0
1972-08-14,76.5,77.7,76.4,77.3,,77.3,75.0,2390.0
1972-08-15,78.2,78.6,77.4,78.3,,78.3,95.0,2400.0
1972-08-16,78.7,79.3,77.0,77.6,,77.6,275.0,2295.0
1972-08-17,77.4,77.6,77.3,77.4,,77.4,320.0,2195.0
1972-08-18,77.4,77.7,77.3,77.4,,77.4,140.0,2175.0
1972-08-21,77.4,77.7,77.4,77.6,,77.6,55.0,2090.0
1972-08-22,77.6,79.4,77.6,79.2,,79.2,45.0,2105.0
1972-08-23,80.6,80.6,79.6,80.1,,80.1,420.0,2050.0
1972-08-24,80.4,82.2,80.4,81.4,,81.4,175.0,1945.0
1972-08-25,81.4,81.7,81.3,81.7,,81.7,470.0,1840.0
1972-08-28,81.5,82.0,80.4,80.4,,80.4,110.0,1740.0
1972-08-29,79.0,80.0,78.5,79.5,,79.5,265.0,1545.0
1972-08-30,79.7,80.6,78.5,78.5,,78.5,220.0,1485.0
1972-08-31,78.4,80.0,78.4,79.4,,79.4,415.0,1265.0
1972-09-01,78.6,81.4,78.6,81.2,,81.2,305.0,1125.0
1972-09-05,81.4,81.5,79.4,80.1,,80.1,790.0,865.0
1972-09-06,80.4,80.4,80.4,80.4,,80.4,235.0,570.0
1972-09-07,80.4,80.4,79.5,79.5,,79.5,5.0,375.0
1972-09-08,78.7,78.7,78.7,78.7,,78.7,105.0,365.0
1972-09-11,78.6,79.3,78.6,79.3,,79.3,0.0,260.0
1972-09-12,79.6,82.0,79.6,82.0,,82.0,30.0,250.0
1972-09-13,82.3,82.7,81.0,81.4,,81.4,70.0,225.0
1972-09-14,81.4,81.4,81.2,81.2,,81.2,110.0,265.0
1972-09-15,82.7,82.7,82.0,82.4,,82.4,10.0,190.0
1972-09-18,83.4,86.0,83.4,85.0,,85.0,5.0,180.0
1972-09-19,84.4,85.0,84.4,84.7,,84.7,45.0,165.0
1972-09-20,84.6,84.6,81.0,81.0,,81.0,60.0,100.0
1972-09-21,84.4,85.6,84.3,85.3,,85.3,615.0,3425.0
1972-09-22,86.1,86.6,85.4,85.4,,85.4,250.0,3455.0
1972-09-25,86.2,86.4,85.6,86.4,,86.4,520.0,3405.0
1972-09-26,86.7,86.7,86.0,86.2,,86.2,220.0,3385.0
1972-09-27,86.2,86.2,82.6,83.6,,83.6,390.0,3400.0
1972-09-28,84.0,84.7,83.0,84.6,,84.6,940.0,3185.0
1972-09-29,85.2,85.3,84.5,84.6,,84.6,700.0,2970.0
1972-10-02,84.3,84.3,83.5,83.6,,83.6,390.0,3070.0
1972-10-03,83.6,84.2,83.5,84.1,,84.1,320.0,3010.0
1972-10-04,84.2,84.3,83.5,83.7,,83.7,205.0,2985.0
1972-10-05,84.1,84.4,83.5,84.3,,84.3,160.0,2915.0
1972-10-06,84.2,84.2,83.6,83.7,,83.7,170.0,2905.0
1972-10-09,84.0,84.6,84.0,84.2,,84.2,135.0,2895.0
1972-10-10,84.2,87.0,83.7,86.0,,86.0,55.0,2920.0
1972-10-11,86.4,86.6,86.1,86.2,,86.2,300.0,2965.0
1972-10-12,86.4,86.6,84.0,84.7,,84.7,195.0,2985.0
1972-10-13,83.2,84.4,83.0,84.2,,84.2,270.0,2940.0
1972-10-16,84.3,85.6,84.3,85.4,,85.4,450.0,2775.0
1972-10-17,86.1,86.1,85.2,85.5,,85.5,180.0,2755.0
1972-10-18,85.2,86.0,84.7,85.4,,85.4,335.0,2765.0
1972-10-19,86.0,86.6,85.4,85.4,,85.4,220.0,2745.0
1972-10-20,85.4,86.7,85.4,86.6,,86.6,435.0,2890.0
1972-10-23,87.4,87.4,86.1,86.1,,86.1,265.0,2900.0
1972-10-24,86.1,86.7,86.0,86.7,,86.7,315.0,2910.0
1972-10-25,86.7,87.1,86.2,86.6,,86.6,100.0,2910.0
1972-10-26,86.7,87.7,86.7,87.6,,87.6,185.0,2910.0
1972-10-27,87.6,88.4,87.6,88.3,,88.3,395.0,2875.0
1972-10-30,89.2,89.6,89.1,89.6,,89.6,330.0,2860.0
1972-10-31,89.7,90.0,87.3,87.6,,87.6,655.0,2795.0
1972-11-01,87.4,89.1,87.4,88.3,,88.3,495.0,2755.0
1972-11-02,88.5,88.7,88.1,88.2,,88.2,195.0,2750.0
1972-11-03,88.2,88.2,87.2,88.2,,88.2,240.0,2715.0
1972-11-06,88.0,88.0,87.3,87.6,,87.6,190.0,2660.0
1972-11-08,87.7,88.4,87.5,88.1,,88.1,135.0,2630.0
1972-11-09,88.2,88.2,88.0,88.1,,88.1,125.0,2700.0
1972-11-10,87.4,87.6,87.2,87.3,,87.3,55.0,2650.0
1972-11-13,87.2,89.4,87.1,88.5,,88.5,205.0,2640.0
1972-11-14,89.4,89.7,88.4,88.4,,88.4,410.0,2525.0
1972-11-15,89.0,89.2,88.7,89.2,,89.2,345.0,2415.0
1972-11-16,89.4,89.7,89.3,89.5,,89.5,145.0,2310.0
1972-11-17,89.2,89.7,89.2,89.7,,89.7,180.0,2260.0
1972-11-20,89.7,89.7,89.0,89.0,,89.0,125.0,2240.0
1972-11-21,88.6,90.0,88.4,90.0,,90.0,190.0,2135.0
1972-11-22,89.2,92.0,88.5,92.0,,92.0,190.0,2080.0
1972-11-24,91.6,94.2,91.6,94.0,,94.0,520.0,2000.0
1972-11-27,94.2,95.4,94.0,94.6,,94.6,340.0,1960.0
1972-11-28,95.0,96.0,94.2,94.5,,94.5,315.0,1880.0
1972-11-29,94.2,95.1,92.4,94.5,,94.5,205.0,1880.0
1972-11-30,94.0,97.7,94.0,97.0,,97.0,700.0,1550.0
1972-12-01,98.2,100.0,97.1,100.0,,100.0,340.0,1520.0
1972-12-04,101.0,106.0,100.6,106.0,,106.0,615.0,1220.0
1972-12-05,108.0,112.0,106.0,109.0,,109.0,540.0,1155.0
1972-12-06,109.0,109.0,103.0,103.0,,103.0,850.0,665.0
1972-12-07,103.4,105.0,103.0,103.4,,103.4,370.0,560.0
1972-12-08,106.0,106.0,104.0,104.0,,104.0,315.0,480.0
1972-12-11,108.0,108.0,104.0,107.0,,107.0,250.0,430.0
1972-12-12,106.2,108.4,106.0,108.4,,108.4,180.0,405.0
1972-12-13,110.2,110.4,103.2,103.6,,103.6,140.0,385.0
1972-12-14,104.4,109.6,104.0,109.6,,109.6,115.0,370.0
1972-12-15,109.0,109.0,107.4,108.0,,108.0,85.0,390.0
1972-12-18,104.4,113.6,104.4,113.6,,113.6,120.0,315.0
1972-12-19,114.0,116.0,107.6,107.6,,107.6,70.0,280.0
1972-12-20,98.2,100.0,97.2,100.0,,100.0,1020.0,4600.0
1972-12-21,102.0,102.0,99.7,100.0,,100.0,970.0,4650.0
1972-12-22,99.0,99.4,98.0,98.5,,98.5,650.0,4550.0
1972-12-26,99.0,99.0,98.0,98.0,,98.0,520.0,4660.0
1972-12-27,98.0,98.3,97.4,98.3,,98.3,200.0,4640.0
1972-12-29,99.0,99.3,98.4,98.6,,98.6,395.0,4740.0
1973-01-02,99.0,99.2,92.6,96.1,,96.1,550.0,4750.0
1973-01-03,96.0,98.0,95.3,98.0,,98.0,800.0,4640.0
1973-01-04,98.6,98.6,96.0,96.0,,96.0,570.0,4620.0
1973-01-05,95.6,97.4,95.2,97.0,,97.0,340.0,4540.0
1973-01-08,95.0,96.3,94.1,94.2,,94.2,460.0,4400.0
1973-01-09,94.0,96.0,93.5,96.0,,96.0,360.0,4390.0
1973-01-10,96.4,98.0,96.4,98.0,,98.0,340.0,4370.0
1973-01-11,95.6,97.6,95.0,95.0,,95.0,380.0,4510.0
1973-01-12,95.2,96.4,95.0,95.0,,95.0,620.0,4560.0
1973-01-15,96.0,96.0,94.3,94.3,,94.3,310.0,4600.0
1973-01-16,94.2,96.0,94.2,95.7,,95.7,190.0,4590.0
1973-01-17,96.0,96.0,94.4,94.4,,94.4,250.0,4580.0
1973-01-18,94.6,94.6,93.6,93.6,,93.6,260.0,4580.0
1973-01-19,94.4,94.6,90.4,91.4,,91.4,280.0,4590.0
1973-01-22,91.2,91.4,85.5,88.0,,88.0,780.0,4420.0
1973-01-23,88.2,89.0,86.6,87.2,,87.2,950.0,4000.0
1973-01-24,87.2,87.6,86.1,86.4,,86.4,530.0,3770.0
1973-01-26,92.0,92.0,88.1,88.2,,88.2,370.0,3700.0
1973-01-29,88.2,88.6,87.2,87.2,,87.2,790.0,3690.0
1973-01-30,86.6,88.3,86.6,88.2,,88.2,230.0,3630.0
1973-01-31,89.0,89.0,88.7,89.0,,89.0,285.0,3615.0
1973-02-01,89.0,90.5,89.0,90.4,,90.4,140.0,3580.0
1973-02-02,90.6,92.0,90.6,92.0,,92.0,235.0,3420.0
1973-02-05,93.2,95.0,93.2,94.7,,94.7,210.0,3350.0
1973-02-06,95.6,96.4,95.0,95.0,,95.0,185.0,3365.0
1973-02-07,92.4,92.4,89.0,89.0,,89.0,290.0,3330.0
1973-02-08,89.0,90.0,88.4,90.0,,90.0,480.0,3150.0
1973-02-09,90.2,90.2,90.2,90.2,,90.2,180.0,3060.0
1973-02-12,90.4,91.0,89.4,91.0,,91.0,20.0,3040.0
1973-02-13,93.4,93.4,89.7,91.4,,91.4,70.0,3010.0
1973-02-14,92.0,92.2,90.0,90.0,,90.0,155.0,2960.0
1973-02-15,90.0,90.4,90.0,90.3,,90.3,130.0,2870.0
1973-02-16,90.4,92.0,90.4,91.0,,91.0,95.0,2830.0
1973-02-20,92.6,93.0,91.2,91.2,,91.2,140.0,2770.0
1973-02-21,91.2,93.0,90.0,92.4,,92.4,190.0,2720.0
1973-02-22,93.4,95.0,93.0,94.4,,94.4,110.0,2700.0
1973-02-23,94.4,96.0,94.2,95.0,,95.0,240.0,2650.0
1973-02-26,95.2,95.2,94.2,94.3,,94.3,260.0,2580.0
1973-02-27,93.7,94.0,90.6,90.6,,90.6,130.0,2540.0
1973-02-28,91.0,91.0,84.6,85.4,,85.4,250.0,2410.0
1973-03-01,84.0,89.0,83.4,89.0,,89.0,870.0,1920.0
1973-03-02,89.0,89.6,85.2,85.2,,85.2,640.0,1150.0
1973-03-05,85.0,85.4,83.2,85.2,,85.2,270.0,750.0
1973-03-06,85.2,86.4,85.2,85.6,,85.6,200.0,530.0
1973-03-07,86.0,88.0,86.0,86.4,,86.4,300.0,550.0
1973-03-08,86.2,87.0,84.2,84.2,,84.2,240.0,340.0
1973-03-09,83.0,83.2,82.0,82.2,,82.2,80.0,220.0
1973-03-12,82.0,82.2,81.4,81.4,,81.4,90.0,140.0
1973-03-13,80.0,89.0,78.4,78.4,,78.4,50.0,160.0
1973-03-14,77.6,81.0,77.6,80.2,,80.2,10.0,100.0
1973-03-15,83.2,83.2,83.2,83.2,,83.2,40.0,120.0
1973-03-16,83.0,83.0,83.0,83.0,,83.0,0.0,110.0
1973-03-19,80.4,80.4,80.2,80.4,,80.4,0.0,110.0
1973-03-20,82.2,82.4,79.2,80.0,,80.0,70.0,150.0
1973-03-21,82.0,83.0,80.2,83.0,,83.0,30.0,70.0
1973-03-22,81.0,84.0,80.4,83.6,,83.6,70.0,1690.0
1973-03-23,84.2,84.4,83.7,84.0,,84.0,90.0,1670.0
1973-03-26,84.4,84.4,84.0,84.0,,84.0,60.0,1680.0
1973-03-27,82.2,83.2,82.0,82.0,,82.0,210.0,1590.0
1973-03-28,81.6,82.6,81.6,82.6,,82.6,40.0,1560.0
1973-03-29,83.3,84.2,83.2,83.3,,83.3,30.0,1570.0
1973-03-30,84.0,84.0,82.2,82.6,,82.6,0.0,1570.0
1973-04-02,84.0,84.4,84.0,84.4,,84.4,160.0,1600.0
1973-04-03,85.2,85.3,85.0,85.2,,85.2,70.0,1510.0
1973-04-04,86.2,87.6,86.2,87.0,,87.0,130.0,1500.0
1973-04-05,87.6,87.6,86.0,86.0,,86.0,80.0,1470.0
1973-04-06,85.4,85.4,85.4,85.4,,85.4,70.0,1420.0
1973-04-09,87.6,88.4,87.6,88.4,,88.4,20.0,1420.0
1973-04-10,88.4,89.5,87.4,88.0,,88.0,40.0,1410.0
1973-04-11,87.2,87.7,87.2,87.7,,87.7,90.0,1370.0
1973-04-12,88.6,89.6,88.3,88.3,,88.3,10.0,1380.0
1973-04-13,87.6,88.4,87.6,88.0,,88.0,110.0,1360.0
1973-04-16,89.4,89.4,88.0,88.6,,88.6,30.0,1350.0
1973-04-17,89.2,90.0,89.2,89.4,,89.4,20.0,1350.0
1973-04-18,89.2,89.2,88.0,89.2,,89.2,160.0,1320.0
1973-04-19,91.0,92.0,89.2,91.0,,91.0,70.0,1300.0
1973-04-23,93.0,96.0,92.0,96.0,,96.0,100.0,1250.0
1973-04-24,93.0,93.0,92.6,93.0,,93.0,385.0,1035.0
1973-04-25,93.0,94.2,93.0,94.0,,94.0,130.0,965.0
1973-04-26,93.2,93.2,93.2,93.2,,93.2,130.0,870.0
1973-04-27,91.4,92.2,87.5,90.4,,90.4,15.0,865.0
1973-04-30,90.0,91.4,90.0,90.4,,90.4,170.0,790.0
1973-05-01,90.4,95.0,90.2,91.2,,91.2,220.0,640.0
1973-05-02,87.0,89.6,87.0,89.2,,89.2,110.0,170.0
1973-05-03,89.2,90.0,89.2,89.2,,89.2,60.0,150.0
1973-05-04,89.0,89.6,88.4,89.0,,89.0,20.0,170.0
1973-05-07,91.0,91.6,91.0,91.4,,91.4,0.0,150.0
1973-05-08,92.0,92.7,91.2,91.4,,91.4,40.0,150.0
1973-05-09,92.0,92.0,92.0,92.0,,92.0,40.0,160.0
1973-05-10,90.6,90.6,90.6,90.6,,90.6,10.0,160.0
1973-05-11,89.0,89.0,89.0,89.0,,89.0,10.0,140.0
1973-05-14,90.0,90.0,90.0,90.0,,90.0,10.0,140.0
1973-05-15,94.0,94.0,92.6,92.6,,92.6,0.0,110.0
1973-05-16,92.0,92.0,92.0,92.0,,92.0,50.0,60.0
1973-05-17,91.4,91.4,90.4,90.4,,90.4,10.0,50.0
1973-05-18,91.0,92.4,91.0,92.4,,92.4,10.0,30.0
1973-05-21,93.7,94.4,92.4,93.0,,93.0,20.0,50.0
1973-05-22,101.0,103.2,98.4,100.4,,100.4,395.0,960.0
1973-05-23,102.0,103.0,99.0,100.0,,100.0,415.0,865.0
1973-05-24,100.0,100.0,98.4,98.4,,98.4,250.0,900.0
1973-05-25,104.0,104.4,103.0,104.4,,104.4,90.0,900.0
1973-05-29,110.0,110.4,103.0,110.0,,110.0,150.0,880.0
1973-05-30,110.0,110.0,105.0,105.0,,105.0,100.0,870.0
1973-05-31,100.0,103.2,100.0,103.2,,103.2,70.0,860.0
1973-06-01,107.0,107.4,107.0,107.0,,107.0,70.0,870.0
1973-06-04,107.0,112.6,107.0,112.6,,112.6,80.0,870.0
1973-06-05,117.0,117.6,113.0,115.2,,115.2,90.0,830.0
1973-06-06,108.7,112.6,108.7,108.7,,108.7,150.0,820.0
1973-06-07,103.0,104.0,102.7,102.7,,102.7,20.0,840.0
1973-06-08,100.0,103.6,100.0,102.4,,102.4,30.0,840.0
1973-06-11,104.2,106.6,104.2,106.6,,106.6,30.0,810.0
1973-06-12,109.0,109.0,105.0,105.0,,105.0,20.0,820.0
1973-06-13,103.0,103.0,103.0,103.0,,103.0,110.0,780.0
1973-06-14,98.0,98.0,97.0,97.0,,97.0,0.0,780.0
1973-06-15,93.0,93.0,93.0,93.0,,93.0,100.0,740.0
1973-06-18,98.4,98.4,93.0,98.4,,98.4,30.0,740.0
1973-06-19,99.0,101.0,98.0,98.0,,98.0,0.0,740.0
1973-06-20,100.0,100.0,96.2,96.2,,96.2,80.0,700.0
1973-06-21,97.0,100.4,97.0,100.4,,100.4,20.0,720.0
1973-06-22,100.0,103.4,99.3,100.0,,100.0,10.0,710.0
1973-06-25,100.0,101.0,99.6,100.4,,100.4,0.0,710.0
1973-06-26,101.0,101.0,97.0,97.4,,97.4,80.0,680.0
1973-06-27,98.0,98.4,98.0,98.4,,98.4,50.0,660.0
1973-06-28,95.0,96.0,92.4,92.4,,92.4,30.0,620.0
1973-06-29,92.4,93.0,89.0,89.0,,89.0,90.0,570.0
1973-07-02,94.2,94.6,88.4,94.2,,94.2,150.0,440.0
1973-07-03,93.4,94.0,92.6,92.6,,92.6,20.0,390.0
1973-07-05,92.4,94.0,87.4,89.4,,89.4,740.0,1155.0
1973-07-06,89.0,91.4,89.0,91.4,,91.4,405.0,870.0
1973-07-09,92.6,92.6,90.6,91.4,,91.4,210.0,785.0
1973-07-10,91.4,91.4,89.6,90.0,,90.0,125.0,625.0
1973-07-11,91.0,93.4,91.0,93.4,,93.4,90.0,675.0
1973-07-12,96.0,96.4,94.0,94.0,,94.0,75.0,590.0
1973-07-13,95.0,96.0,95.0,96.0,,96.0,85.0,540.0
1973-07-16,97.0,101.0,97.0,100.4,,100.4,70.0,470.0
1973-07-17,101.4,101.4,95.0,97.6,,97.6,630.0,700.0
1973-07-18,96.6,101.0,96.6,98.0,,98.0,150.0,255.0
1973-07-19,104.0,104.0,103.0,104.0,,104.0,120.0,190.0
1973-07-20,110.0,110.0,108.0,109.0,,109.0,40.0,155.0
1973-07-23,115.0,119.6,114.2,119.4,,119.4,4170.0,8970.0
1973-07-24,120.0,120.4,115.0,118.0,,118.0,3765.0,8965.0
1973-07-25,121.0,123.6,120.0,123.6,,123.6,2630.0,9100.0
1973-07-26,127.4,129.6,121.0,123.4,,123.4,3225.0,9000.0
1973-07-27,118.4,123.0,118.0,118.0,,118.0,5255.0,9290.0
1973-07-30,115.4,123.4,115.4,123.4,,123.4,2515.0,9115.0
1973-07-31,124.0,129.0,124.0,128.2,,128.2,2615.0,9670.0
1973-08-01,130.4,131.0,123.0,125.4,,125.4,3420.0,9445.0
1973-08-02,124.0,128.0,122.4,126.0,,126.0,3140.0,9425.0
1973-08-03,127.0,130.4,126.6,129.4,,129.4,1530.0,9265.0
1973-08-06,131.0,135.5,131.0,135.5,,135.5,2400.0,9235.0
1973-08-07,139.0,141.5,139.0,141.2,,141.2,2920.0,9220.0
1973-08-08,140.0,144.0,139.4,142.0,,142.0,3135.0,9580.0
1973-08-09,143.0,146.0,140.1,140.4,,140.4,3245.0,8815.0
1973-08-10,146.4,146.4,146.4,146.4,,146.4,2465.0,8480.0
1973-08-13,152.4,152.4,152.4,152.4,,152.4,610.0,8830.0
1973-08-14,158.0,158.0,148.4,148.4,,148.4,55.0,8775.0
1973-08-15,143.0,143.0,142.6,142.6,,142.6,2995.0,8700.0
1973-08-16,136.6,136.6,136.6,136.6,,136.6,315.0,8675.0
1973-08-17,130.6,142.6,130.6,133.4,,133.4,160.0,8580.0
1973-08-20,136.0,136.6,127.2,127.2,,127.2,3160.0,8090.0
1973-08-21,124.0,124.4,121.2,121.2,,121.2,2700.0,7825.0
1973-08-22,118.0,122.4,115.2,115.2,,115.2,1090.0,7610.0
1973-08-23,109.2,110.4,109.2,109.2,,109.2,2400.0,7035.0
1973-08-24,108.0,115.2,105.2,115.0,,115.0,1030.0,6480.0
1973-08-27,117.0,118.0,108.7,109.0,,109.0,1575.0,6530.0
1973-08-28,104.0,105.0,103.0,103.0,,103.0,2225.0,6255.0
1973-08-29,100.0,109.0,100.0,109.0,,109.0,995.0,5955.0
1973-08-30,111.0,111.6,107.0,108.0,,108.0,1265.0,5630.0
1973-08-31,108.0,112.5,108.0,112.0,,112.0,1915.0,5225.0
1973-09-04,110.0,110.2,106.0,106.0,,106.0,2190.0,4080.0
1973-09-05,100.0,105.4,100.0,100.2,,100.2,530.0,3555.0
1973-09-06,96.0,106.2,96.0,106.0,,106.0,1135.0,3040.0
1973-09-07,111.0,112.0,110.0,112.0,,112.0,1210.0,3190.0
1973-09-10,110.0,113.4,108.0,109.0,,109.0,1025.0,2180.0
1973-09-11,109.0,114.0,109.0,113.4,,113.4,435.0,1680.0
1973-09-12,114.0,118.4,109.0,109.0,,109.0,605.0,1405.0
1973-09-13,112.0,115.0,110.0,115.0,,115.0,825.0,1315.0
1973-09-14,119.0,121.0,117.4,121.0,,121.0,395.0,885.0
1973-09-17,127.0,127.0,127.0,127.0,,127.0,235.0,490.0
1973-09-18,130.0,131.0,126.0,126.4,,126.4,105.0,435.0
1973-09-19,125.4,125.4,120.2,120.4,,120.4,475.0,350.0
1973-09-20,126.4,128.4,124.7,128.0,,128.0,3725.0,15315.0
1973-09-21,128.0,129.0,125.4,128.2,,128.2,2775.0,15080.0
1973-09-24,128.4,134.0,127.2,133.4,,133.4,2090.0,14825.0
1973-09-25,134.0,135.0,129.0,132.4,,132.4,4395.0,14955.0
1973-09-26,132.4,133.4,129.4,129.6,,129.6,4575.0,14820.0
1973-09-27,128.0,132.2,127.0,128.4,,128.4,3350.0,14465.0
1973-09-28,129.0,132.0,128.6,130.4,,130.4,3395.0,14225.0
1973-10-01,131.4,132.4,125.6,126.0,,126.0,2625.0,14260.0
1973-10-02,125.0,125.0,119.7,121.4,,121.4,3140.0,14085.0
1973-10-03,123.0,127.0,122.5,127.0,,127.0,3490.0,13715.0
1973-10-04,126.4,126.4,121.2,122.0,,122.0,2905.0,13590.0
1973-10-05,122.0,124.2,119.1,122.6,,122.6,2835.0,13475.0
1973-10-09,127.0,128.5,125.0,128.5,,128.5,2360.0,13440.0
1973-10-10,130.0,134.5,129.0,132.2,,132.2,2735.0,13465.0
1973-10-11,132.0,134.4,127.4,130.0,,130.0,4250.0,12905.0
1973-10-12,129.2,129.2,125.1,128.6,,128.6,3970.0,12980.0
1973-10-15,124.0,126.0,122.6,122.6,,122.6,2530.0,12765.0
1973-10-16,120.4,125.0,116.6,121.6,,121.6,1920.0,12715.0
1973-10-17,121.0,123.0,117.6,123.0,,123.0,4605.0,13015.0
1973-10-18,121.4,126.2,120.4,123.6,,123.6,3665.0,13500.0
1973-10-19,121.4,123.4,121.0,122.0,,122.0,3580.0,13375.0
1973-10-22,119.6,123.7,119.6,120.2,,120.2,2355.0,13255.0
1973-10-23,119.4,121.6,119.0,121.2,,121.2,2360.0,13260.0
1973-10-24,122.4,123.6,121.2,122.4,,122.4,1735.0,13155.0
1973-10-25,125.5,125.5,121.6,123.4,,123.4,1915.0,13275.0
1973-10-26,124.0,124.4,121.2,122.4,,122.4,2645.0,13190.0
1973-10-29,120.0,120.0,116.2,116.2,,116.2,1200.0,13255.0
1973-10-30,115.2,118.4,113.2,117.6,,117.6,2260.0,13215.0
1973-10-31,119.0,121.0,118.2,118.6,,118.6,3420.0,12895.0
1973-11-01,119.0,120.2,118.2,120.0,,120.0,2350.0,12925.0
1973-11-02,119.4,119.6,118.0,118.6,,118.6,1510.0,13035.0
1973-11-05,118.4,122.4,117.4,121.2,,121.2,1305.0,13025.0
1973-11-06,122.0,122.4,120.4,120.6,,120.6,2185.0,12410.0
1973-11-07,119.4,121.4,119.0,120.2,,120.2,2490.0,11980.0
1973-11-08,120.4,123.0,120.4,122.0,,122.0,1265.0,11895.0
1973-11-09,123.0,123.0,121.0,121.2,,121.2,2465.0,11460.0
1973-11-12,123.4,127.0,122.6,126.4,,126.4,855.0,11395.0
1973-11-13,127.0,129.4,125.4,126.2,,126.2,3480.0,11840.0
1973-11-14,125.0,128.2,123.4,128.0,,128.0,4410.0,11090.0
1973-11-15,127.4,129.6,124.4,125.4,,125.4,2535.0,11205.0
1973-11-16,124.4,127.2,124.4,126.4,,126.4,2720.0,11000.0
1973-11-19,126.4,129.0,126.4,127.2,,127.2,1295.0,10655.0
1973-11-20,128.0,133.2,127.2,133.0,,133.0,1320.0,10730.0
1973-11-21,133.4,137.4,130.4,132.0,,132.0,2540.0,10400.0
1973-11-23,133.4,135.0,129.0,130.0,,130.0,4855.0,10045.0
1973-11-26,129.4,130.6,123.4,123.4,,123.4,2155.0,9850.0
1973-11-27,120.0,122.2,117.4,122.0,,122.0,2300.0,9690.0
1973-11-28,124.4,127.4,123.0,127.2,,127.2,2605.0,8930.0
1973-11-29,125.4,126.0,121.4,121.6,,121.6,1635.0,8650.0
1973-11-30,120.0,121.2,118.0,119.4,,119.4,2450.0,8255.0
1973-12-03,120.0,121.6,118.4,119.4,,119.4,5265.0,6305.0
1973-12-04,120.0,125.2,120.0,122.6,,122.6,2880.0,3695.0
1973-12-05,122.4,124.0,118.6,119.0,,119.0,2030.0,2730.0
1973-12-06,120.0,123.4,119.6,122.4,,122.4,1445.0,2425.0
1973-12-07,123.0,128.2,123.0,126.0,,126.0,500.0,1540.0
1973-12-10,128.0,129.0,127.0,128.4,,128.4,1310.0,1390.0
1973-12-11,130.0,134.4,130.0,134.2,,134.2,340.0,1270.0
1973-12-12,134.4,139.4,134.4,137.0,,137.0,160.0,1045.0
1973-12-13,137.0,140.4,135.0,135.0,,135.0,470.0,765.0
1973-12-14,137.0,137.0,134.0,135.0,,135.0,290.0,675.0
1973-12-17,135.0,135.4,135.0,135.4,,135.4,70.0,530.0
1973-12-18,138.0,138.0,135.0,135.2,,135.2,90.0,400.0
1973-12-19,134.4,137.4,134.4,137.2,,137.2,1975.0,9475.0
1973-12-20,137.0,137.5,136.2,137.0,,137.0,1110.0,9560.0
1973-12-21,136.4,137.2,136.2,137.2,,137.2,730.0,9435.0
1973-12-26,136.0,136.4,134.4,134.6,,134.6,625.0,9285.0
1973-12-27,134.2,138.4,134.2,137.2,,137.2,1060.0,9135.0
1973-12-28,137.4,138.4,137.2,138.4,,138.4,1340.0,9175.0
1973-12-31,139.2,139.6,138.2,138.4,,138.4,0.0,0.0
1974-01-02,140.0,144.4,139.0,144.4,,144.4,0.0,0.0
1974-01-03,145.0,145.4,141.6,143.2,,143.2,2295.0,9035.0
1974-01-04,143.0,145.0,141.0,145.0,,145.0,1970.0,9015.0
1974-01-07,146.0,150.2,146.0,150.2,,150.2,1730.0,9190.0
1974-01-08,151.2,152.4,147.2,150.4,,150.4,0.0,0.0
1974-01-09,151.4,152.6,144.4,145.0,,145.0,0.0,0.0
1974-01-10,145.6,151.0,145.6,151.0,,151.0,1970.0,9015.0
1974-01-11,152.4,153.0,149.6,152.0,,152.0,2325.0,9035.0
1974-01-14,152.4,158.2,152.4,156.4,,156.4,1840.0,8395.0
1974-01-15,158.0,158.0,154.4,156.0,,156.0,2455.0,8265.0
1974-01-16,155.0,161.7,152.0,158.4,,158.4,1995.0,8305.0
1974-01-17,161.4,164.0,160.4,163.2,,163.2,2725.0,8255.0
1974-01-18,162.4,163.0,161.0,162.0,,162.0,1935.0,8160.0
1974-01-21,161.0,165.4,161.0,165.0,,165.0,1490.0,8235.0
1974-01-22,164.4,164.4,161.0,161.6,,161.6,1430.0,8320.0
1974-01-23,162.0,163.0,156.2,157.0,,157.0,2040.0,8495.0
1974-01-24,158.0,161.4,156.4,160.6,,160.6,2795.0,8210.0
1974-01-25,166.7,166.7,166.7,166.7,,166.7,1845.0,8420.0
1974-01-28,172.7,172.7,165.2,171.0,,171.0,405.0,8280.0
1974-01-29,169.4,170.0,166.0,167.0,,167.0,2575.0,8320.0
1974-01-30,166.4,169.0,164.4,168.0,,168.0,1800.0,8600.0
1974-01-31,168.2,169.7,167.0,169.0,,169.0,1960.0,8675.0
1974-02-01,169.2,169.6,167.2,169.6,,169.6,1060.0,8820.0
1974-02-04,168.4,168.4,165.6,167.2,,167.2,800.0,8950.0
1974-02-05,166.4,171.6,165.0,168.4,,168.4,1880.0,9120.0
1974-02-06,168.2,169.0,166.0,166.4,,166.4,1425.0,8975.0
1974-02-07,166.0,166.4,163.4,164.4,,164.4,1120.0,9005.0
1974-02-08,165.0,168.2,164.4,167.0,,167.0,1670.0,9675.0
1974-02-11,167.6,171.0,167.4,170.0,,170.0,1470.0,9735.0
1974-02-13,170.0,171.0,165.4,165.4,,165.4,1960.0,8665.0
1974-02-14,165.6,168.4,165.6,168.2,,168.2,3015.0,8600.0
1974-02-15,169.4,172.2,169.4,171.0,,171.0,1045.0,8455.0
1974-02-19,170.4,171.4,169.4,171.4,,171.4,1300.0,8390.0
1974-02-20,171.0,174.0,171.0,171.0,,171.0,1505.0,8235.0
1974-02-21,171.0,171.4,167.0,168.0,,168.0,1690.0,7820.0
1974-02-22,168.4,170.0,166.4,170.0,,170.0,1435.0,7500.0
1974-02-25,171.0,173.6,171.0,173.2,,173.2,905.0,7205.0
1974-02-26,174.4,178.2,171.0,171.0,,171.0,1250.0,6960.0
1974-02-27,172.2,172.2,165.1,165.1,,165.1,2425.0,7010.0
1974-02-28,159.1,159.1,159.1,159.1,,159.1,2010.0,6305.0
1974-03-01,159.2,160.4,153.1,156.0,,156.0,1325.0,6195.0
1974-03-04,157.4,158.0,150.0,150.0,,150.0,2280.0,5320.0
1974-03-05,144.0,144.0,144.0,144.0,,144.0,1240.0,3730.0
1974-03-06,138.0,146.0,138.0,140.4,,140.4,55.0,2770.0
1974-03-07,142.4,146.4,142.4,146.4,,146.4,1090.0,2090.0
1974-03-08,152.0,152.4,140.4,141.0,,141.0,560.0,2390.0
1974-03-11,139.0,139.4,135.0,139.0,,139.0,710.0,2150.0
1974-03-12,137.4,142.4,137.4,142.4,,142.4,215.0,1550.0
1974-03-13,141.4,144.0,141.4,143.2,,143.2,425.0,1250.0
1974-03-14,140.0,141.4,139.0,139.4,,139.4,485.0,1070.0
1974-03-15,137.6,138.4,133.4,133.4,,133.4,665.0,765.0
1974-03-18,133.4,139.4,132.6,138.0,,138.0,230.0,555.0
1974-03-19,141.0,144.0,141.0,144.0,,144.0,375.0,670.0
1974-03-20,150.0,150.0,139.0,144.0,,144.0,0.0,0.0
1974-03-21,140.2,141.0,135.2,138.6,,138.6,2390.0,8110.0
1974-03-22,141.4,143.4,140.0,141.6,,141.6,1875.0,8530.0
1974-03-25,142.0,142.0,136.0,136.0,,136.0,2015.0,8595.0
1974-03-26,131.0,134.2,130.0,134.2,,134.2,1890.0,8235.0
1974-03-27,134.2,134.2,128.2,128.2,,128.2,2835.0,8020.0
1974-03-28,126.0,129.2,125.0,126.0,,126.0,2470.0,7800.0
1974-03-29,126.4,129.6,126.4,127.0,,127.0,2325.0,7660.0
1974-04-01,126.6,127.0,121.0,121.0,,121.0,1155.0,7585.0
1974-04-02,117.0,118.4,115.0,115.0,,115.0,1625.0,7310.0
1974-04-03,115.4,121.0,115.4,121.0,,121.0,1935.0,7210.0
1974-04-04,121.2,125.2,116.6,116.6,,116.6,2010.0,7180.0
1974-04-05,113.4,114.4,111.4,112.6,,112.6,2880.0,7110.0
1974-04-08,111.0,118.0,111.0,116.6,,116.6,1640.0,7035.0
1974-04-09,119.0,121.0,118.4,120.4,,120.4,1760.0,6945.0
1974-04-10,121.0,123.4,120.0,121.0,,121.0,1340.0,6650.0
1974-04-11,121.0,121.4,115.4,117.4,,117.4,1555.0,6325.0
1974-04-15,118.0,122.6,118.0,122.4,,122.4,1195.0,6375.0
1974-04-16,122.0,122.0,118.6,120.0,,120.0,820.0,6315.0
1974-04-17,119.4,122.4,117.6,120.6,,120.6,905.0,6105.0
1974-04-18,120.0,121.4,118.6,121.0,,121.0,760.0,5855.0
1974-04-19,121.6,126.4,121.6,126.0,,126.0,760.0,5855.0
1974-04-22,128.4,131.0,128.4,128.4,,128.4,1105.0,5585.0
1974-04-23,128.4,128.4,125.0,125.6,,125.6,1005.0,5220.0
1974-04-24,125.2,129.4,124.4,129.4,,129.4,1300.0,4800.0
1974-04-25,135.4,135.4,135.4,135.4,,135.4,430.0,4690.0
1974-04-26,141.4,141.4,134.0,136.0,,136.0,115.0,4640.0
1974-04-29,134.0,134.0,130.2,130.2,,130.2,1815.0,4210.0
1974-04-30,125.0,129.6,124.4,129.0,,129.0,950.0,3535.0
1974-05-01,128.4,128.4,123.0,124.0,,124.0,2220.0,3050.0
1974-05-02,124.0,127.0,123.0,126.0,,126.0,995.0,1905.0
1974-05-03,127.0,127.4,122.4,122.6,,122.6,600.0,1135.0
1974-05-06,118.0,118.0,116.4,116.4,,116.4,905.0,1150.0
1974-05-07,114.0,116.4,114.0,116.4,,116.4,385.0,925.0
1974-05-08,118.4,122.4,118.4,122.4,,122.4,380.0,730.0
1974-05-09,125.0,128.4,123.4,128.0,,128.0,180.0,560.0
1974-05-10,131.0,134.0,130.0,134.0,,134.0,260.0,545.0
1974-05-13,134.4,136.0,133.4,136.0,,136.0,240.0,440.0
1974-05-14,139.0,142.0,139.0,141.0,,141.0,255.0,450.0
1974-05-15,141.0,145.4,141.0,145.4,,145.4,90.0,445.0
1974-05-16,148.0,151.0,148.0,150.4,,150.4,205.0,285.0
1974-05-17,149.0,150.0,147.0,148.0,,148.0,165.0,240.0
1974-05-20,146.4,148.0,146.2,147.0,,147.0,25.0,265.0
1974-05-21,141.0,143.0,141.0,141.0,,141.0,0.0,0.0
1974-05-22,133.0,133.2,126.4,127.2,,127.2,2720.0,5435.0
1974-05-23,125.0,128.0,124.0,127.4,,127.4,2055.0,5415.0
1974-05-24,127.4,129.0,125.0,125.2,,125.2,2210.0,5335.0
1974-05-28,127.4,128.2,120.4,127.6,,127.6,1100.0,5400.0
1974-05-29,129.4,134.0,129.4,134.0,,134.0,2310.0,5405.0
1974-05-30,134.0,137.4,130.0,131.4,,131.4,2565.0,5405.0
1974-05-31,133.0,134.0,128.0,130.4,,130.4,1950.0,5530.0
1974-06-03,129.0,129.4,127.0,127.6,,127.6,2465.0,5625.0
1974-06-04,127.6,132.0,127.2,132.0,,132.0,935.0,5545.0
1974-06-05,133.2,137.0,133.0,134.0,,134.0,1890.0,5390.0
1974-06-06,135.0,137.4,134.0,136.2,,136.2,2355.0,5460.0
1974-06-07,136.0,142.0,136.0,140.4,,140.4,2140.0,5145.0
1974-06-10,141.0,143.4,137.4,137.6,,137.6,2120.0,5030.0
1974-06-11,137.6,139.0,134.0,138.4,,138.4,1525.0,4975.0
1974-06-12,139.2,143.6,136.0,142.0,,142.0,1535.0,5010.0
1974-06-13,143.0,143.2,139.2,139.6,,139.6,1760.0,5030.0
1974-06-14,137.4,140.0,137.0,140.0,,140.0,1715.0,5255.0
1974-06-17,138.4,146.0,138.4,146.0,,146.0,1235.0,4750.0
1974-06-18,146.0,146.0,140.0,140.0,,140.0,2495.0,4855.0
1974-06-19,140.0,143.4,139.4,143.2,,143.2,1810.0,4620.0
1974-06-20,144.0,147.2,138.0,138.4,,138.4,1465.0,4705.0
1974-06-21,139.4,144.0,138.2,143.6,,143.6,2125.0,4485.0
1974-06-24,146.0,149.6,146.0,149.6,,149.6,1720.0,4430.0
1974-06-25,146.0,146.6,143.6,143.6,,143.6,1405.0,4170.0
1974-06-26,142.4,149.6,142.4,149.2,,149.2,1215.0,3895.0
1974-06-27,147.0,150.4,143.6,144.2,,144.2,1560.0,3790.0
1974-06-28,142.4,143.0,139.0,139.4,,139.4,845.0,3675.0
1974-07-01,139.0,145.6,139.0,145.6,,145.6,1555.0,3420.0
1974-07-02,144.0,151.4,143.0,145.0,,145.0,965.0,2945.0
1974-07-03,146.0,149.2,145.0,149.0,,149.0,1025.0,2390.0
1974-07-05,145.0,149.4,145.0,149.0,,149.0,875.0,2405.0
1974-07-08,154.0,155.2,154.0,155.2,,155.2,355.0,2380.0
1974-07-09,153.0,157.4,153.0,157.0,,157.0,485.0,2010.0
1974-07-10,155.4,155.4,151.0,153.0,,153.0,595.0,1660.0
1974-07-11,152.4,154.0,149.4,153.0,,153.0,380.0,1435.0
1974-07-12,159.2,159.2,158.2,159.2,,159.2,470.0,1205.0
1974-07-15,165.2,165.2,162.4,165.2,,165.2,160.0,1110.0
1974-07-16,168.0,169.0,163.0,164.4,,164.4,345.0,1055.0
1974-07-17,164.0,165.6,162.0,162.6,,162.6,460.0,1050.0
1974-07-18,163.4,168.6,163.4,168.6,,168.6,460.0,1050.0
1974-07-19,174.6,174.6,170.0,174.6,,174.6,155.0,740.0
1974-07-22,173.0,174.0,171.0,173.0,,173.0,175.0,575.0
1974-07-23,170.0,175.6,168.6,175.2,,175.2,1260.0,6570.0
1974-07-24,178.0,181.2,178.0,181.2,,181.2,1210.0,6730.0
1974-07-25,186.0,187.0,184.0,187.0,,187.0,1465.0,6800.0
1974-07-26,190.0,192.6,187.0,188.4,,188.4,2035.0,7060.0
1974-07-29,192.0,195.0,192.0,195.0,,195.0,2565.0,6805.0
1974-07-30,197.0,198.4,189.0,189.0,,189.0,1670.0,7250.0
1974-07-31,191.0,192.4,186.0,192.0,,192.0,2490.0,6970.0
1974-08-01,189.0,189.0,186.2,186.2,,186.2,2370.0,7355.0
1974-08-02,180.2,180.2,180.2,180.2,,180.2,940.0,7145.0
1974-08-05,174.2,182.4,174.2,174.2,,174.2,130.0,7120.0
1974-08-06,174.2,177.0,168.2,175.0,,175.0,1835.0,6980.0
1974-08-07,179.0,180.4,174.4,180.0,,180.0,3205.0,7090.0
1974-08-08,180.0,180.0,174.2,174.2,,174.2,2935.0,6620.0
1974-08-09,168.2,170.0,168.2,168.2,,168.2,1240.0,6195.0
1974-08-12,162.2,162.2,162.2,162.2,,162.2,555.0,6130.0
1974-08-13,168.2,168.2,168.2,168.2,,168.2,460.0,6020.0
1974-08-14,174.2,174.2,174.2,174.2,,174.2,5.0,6020.0
1974-08-15,173.0,176.0,168.2,168.2,,168.2,265.0,5915.0
1974-08-16,169.0,173.0,164.0,173.0,,173.0,1820.0,5590.0
1974-08-19,172.0,173.0,167.0,167.0,,167.0,1795.0,5810.0
1974-08-20,165.0,167.2,161.0,161.0,,161.0,985.0,5680.0
1974-08-21,158.4,160.6,155.4,159.0,,159.0,980.0,5300.0
1974-08-22,161.4,165.0,157.0,165.0,,165.0,2275.0,5180.0
1974-08-23,167.0,167.2,161.0,162.4,,162.4,835.0,4925.0
1974-08-26,162.0,163.0,158.4,158.4,,158.4,445.0,4805.0
1974-08-27,154.0,156.0,152.6,154.4,,154.4,670.0,4545.0
1974-08-28,153.2,160.2,153.2,160.0,,160.0,1335.0,4000.0
1974-08-29,160.0,160.0,155.4,157.0,,157.0,1105.0,3690.0
1974-08-30,160.0,160.2,158.0,160.0,,160.0,1070.0,1765.0
1974-09-03,161.0,162.4,154.4,155.0,,155.0,595.0,1785.0
1974-09-04,153.2,161.0,153.2,161.0,,161.0,780.0,1645.0
1974-09-05,163.0,167.0,162.6,167.0,,167.0,555.0,1505.0
1974-09-06,169.0,173.0,169.0,173.0,,173.0,170.0,1435.0
1974-09-09,179.0,179.0,179.0,179.0,,179.0,70.0,1360.0
1974-09-10,185.0,185.0,173.0,175.4,,175.4,200.0,1285.0
1974-09-11,177.0,179.0,174.0,177.0,,177.0,630.0,770.0
1974-09-12,180.0,180.0,174.4,178.4,,178.4,630.0,770.0
1974-09-13,172.4,172.4,172.4,172.4,,172.4,100.0,730.0
1974-09-16,166.4,166.4,166.4,166.4,,166.4,150.0,600.0
1974-09-17,160.4,168.0,160.4,166.6,,166.6,15.0,255.0
1974-09-18,167.0,172.6,166.6,169.2,,169.2,145.0,225.0
1974-09-19,169.0,170.0,168.0,169.4,,169.4,100.0,220.0
1974-09-20,165.5,168.25,164.0,164.25,,164.25,2210.0,11035.0
1974-09-23,168.25,170.25,167.5,169.25,,169.25,1945.0,11070.0
1974-09-24,169.5,175.0,168.5,174.75,,174.75,3260.0,10870.0
1974-09-25,175.0,177.5,173.5,176.25,,176.25,2980.0,10610.0
1974-09-26,175.5,182.25,175.5,182.25,,182.25,2610.0,10285.0
1974-09-27,188.25,188.25,185.0,188.0,,188.0,2905.0,10015.0
1974-09-30,191.5,194.0,191.5,194.0,,194.0,1400.0,9860.0
1974-10-01,200.0,200.0,188.0,188.0,,188.0,3375.0,9690.0
1974-10-02,190.0,193.5,186.0,193.25,,193.25,2890.0,9910.0
1974-10-03,195.0,199.25,195.0,199.25,,199.25,2000.0,10115.0
1974-10-04,202.0,202.0,193.25,198.75,,198.75,2380.0,9775.0
1974-10-07,192.75,192.75,192.75,192.75,,192.75,35.0,9765.0
1974-10-08,186.75,192.5,186.75,186.75,,186.75,1805.0,9365.0
1974-10-09,188.0,192.5,188.0,190.25,,190.25,2100.0,9215.0
1974-10-10,192.5,194.0,190.25,193.5,,193.5,2370.0,8750.0
1974-10-11,192.0,195.75,187.5,189.25,,189.25,2430.0,8750.0
1974-10-14,187.0,195.25,183.5,195.25,,195.25,1765.0,8605.0
1974-10-15,198.0,198.5,193.25,195.5,,195.5,2440.0,8275.0
1974-10-16,194.0,195.5,192.0,193.0,,193.0,1455.0,7990.0
1974-10-17,190.0,192.0,188.0,191.0,,191.0,1510.0,8080.0
1974-10-18,192.0,193.0,190.5,191.75,,191.75,1010.0,8100.0
1974-10-21,192.5,193.75,190.0,193.0,,193.0,1200.0,8045.0
1974-10-22,192.5,194.0,190.5,192.0,,192.0,1050.0,8110.0
1974-10-23,192.0,192.25,186.0,186.75,,186.75,1790.0,8245.0
1974-10-24,184.0,187.75,183.5,185.25,,185.25,1430.0,8000.0
1974-10-25,179.25,183.25,179.25,179.75,,179.75,1610.0,8000.0
1974-10-28,179.5,181.75,179.5,179.75,,179.75,1065.0,7720.0
1974-10-29,181.0,185.0,181.0,184.5,,184.5,1165.0,7310.0
1974-10-30,185.5,185.5,181.0,183.0,,183.0,1215.0,7200.0
1974-10-31,183.0,186.0,183.0,185.75,,185.75,720.0,7180.0
1974-11-01,186.0,186.0,183.5,184.5,,184.5,540.0,7145.0
1974-11-04,184.25,189.0,184.0,186.75,,186.75,1080.0,7090.0
1974-11-06,187.75,189.5,186.25,186.75,,186.75,1045.0,6990.0
1974-11-07,186.0,186.0,183.5,185.0,,185.0,970.0,6700.0
1974-11-08,186.0,186.75,183.25,186.0,,186.0,810.0,6570.0
1974-11-11,191.0,192.0,184.0,185.25,,185.25,1130.0,6630.0
1974-11-12,183.0,185.0,180.5,180.5,,180.5,1175.0,6270.0
1974-11-13,176.5,181.0,174.5,177.75,,177.75,2245.0,5815.0
1974-11-14,179.0,180.5,177.0,177.25,,177.25,1055.0,5910.0
1974-11-15,176.0,176.5,173.5,173.5,,173.5,1210.0,5630.0
1974-11-18,172.0,172.0,167.5,167.5,,167.5,535.0,5460.0
1974-11-19,161.5,166.75,161.5,166.75,,166.75,2000.0,4640.0
1974-11-20,169.0,172.75,168.25,172.75,,172.75,1010.0,4180.0
1974-11-21,171.0,171.0,166.75,167.5,,167.5,700.0,4160.0
1974-11-22,164.5,170.75,163.0,168.75,,168.75,650.0,3975.0
1974-11-25,169.0,172.0,169.0,170.0,,170.0,825.0,3850.0
1974-11-26,169.5,176.0,169.5,176.0,,176.0,870.0,3440.0
1974-11-27,177.5,179.5,175.0,179.25,,179.25,1390.0,2840.0
1974-11-29,183.25,185.25,182.0,185.25,,185.25,1025.0,2680.0
1974-12-02,185.25,185.25,179.25,180.5,,180.5,410.0,2480.0
1974-12-03,180.0,186.5,179.0,186.5,,186.5,580.0,2260.0
1974-12-04,186.5,186.5,181.0,184.0,,184.0,440.0,1955.0
1974-12-05,186.5,189.0,186.0,187.5,,187.5,285.0,1720.0
1974-12-06,187.5,188.0,183.0,183.75,,183.75,510.0,1500.0
1974-12-09,183.5,183.5,178.5,181.0,,181.0,525.0,1310.0
1974-12-10,182.0,184.0,181.0,181.75,,181.75,255.0,1290.0
1974-12-11,182.0,185.5,181.0,184.5,,184.5,240.0,1050.0
1974-12-12,184.5,185.5,183.0,185.0,,185.0,285.0,920.0
1974-12-13,184.5,188.0,184.5,184.5,,184.5,445.0,730.0
1974-12-16,184.5,187.0,183.5,183.75,,183.75,225.0,610.0
1974-12-17,184.0,184.0,179.25,179.5,,179.5,255.0,425.0
1974-12-18,179.5,182.0,178.0,182.0,,182.0,140.0,310.0
1974-12-19,183.0,183.5,176.0,176.25,,176.25,215.0,205.0
1974-12-20,172.0,172.0,168.25,169.75,,169.75,2815.0,10480.0
1974-12-23,170.0,170.0,165.75,166.0,,166.0,1515.0,10315.0
1974-12-24,163.0,164.5,161.5,164.0,,164.0,1360.0,9985.0
1974-12-26,164.25,166.0,158.0,158.25,,158.25,1610.0,9885.0
1974-12-27,159.0,163.5,157.5,162.5,,162.5,1605.0,9870.0
1974-12-30,162.5,162.5,158.75,162.5,,162.5,1290.0,9725.0
1974-12-31,161.5,166.0,161.5,166.0,,166.0,975.0,9895.0
1975-01-02,165.0,168.0,164.5,166.5,,166.5,1225.0,9920.0
1975-01-03,167.5,169.25,164.75,165.0,,165.0,1815.0,9650.0
1975-01-06,164.5,168.5,161.25,168.25,,168.25,2505.0,9680.0
1975-01-07,168.0,168.0,163.5,163.75,,163.75,1545.0,9640.0
1975-01-08,162.0,164.5,160.75,164.25,,164.25,2465.0,9340.0
1975-01-09,164.5,165.5,162.0,162.0,,162.0,1170.0,9300.0
1975-01-10,162.0,164.5,162.0,164.0,,164.0,1240.0,9305.0
1975-01-13,165.5,167.0,162.5,163.5,,163.5,1835.0,9190.0
1975-01-14,163.5,166.0,161.0,164.5,,164.5,1900.0,8905.0
1975-01-15,163.0,165.25,163.0,165.0,,165.0,1550.0,8645.0
1975-01-16,163.0,164.5,160.0,161.0,,161.0,2295.0,8185.0
1975-01-17,155.0,156.0,155.0,155.0,,155.0,2215.0,7130.0
1975-01-20,150.0,153.0,149.0,152.5,,152.5,2460.0,6435.0
1975-01-21,156.5,157.0,153.0,155.5,,155.5,1405.0,6505.0
1975-01-22,154.5,155.0,150.0,150.25,,150.25,1690.0,6370.0
1975-01-23,147.0,156.25,147.0,156.25,,156.25,1975.0,6026.0
1975-01-24,155.0,161.5,154.5,160.5,,160.5,1860.0,5742.0
1975-01-27,158.5,159.75,154.5,154.5,,154.5,1470.0,5650.0
1975-01-28,153.0,159.0,151.5,158.75,,158.75,1825.0,5220.0
1975-01-29,157.75,164.75,156.0,162.5,,162.5,3220.0,4560.0
1975-01-30,162.0,164.5,159.5,163.0,,163.0,1645.0,4370.0
1975-01-31,162.5,162.75,158.25,158.75,,158.75,950.0,4315.0
1975-02-03,157.5,158.5,155.5,158.25,,158.25,1440.0,4150.0
1975-02-04,159.5,164.25,159.5,163.0,,163.0,1460.0,3990.0
1975-02-05,162.0,162.75,158.0,158.5,,158.5,1190.0,3910.0
1975-02-06,158.5,160.5,158.25,159.0,,159.0,1005.0,3905.0
1975-02-07,160.0,162.0,159.75,160.25,,160.25,870.0,3720.0
1975-02-10,161.5,162.25,160.0,160.75,,160.75,525.0,3775.0
1975-02-11,160.5,161.5,159.75,161.0,,161.0,1045.0,4055.0
1975-02-12,162.5,164.0,161.24,162.75,,162.75,1170.0,4005.0
1975-02-13,162.0,168.75,161.5,168.75,,168.75,2260.0,3950.0
1975-02-14,168.5,168.5,165.5,168.0,,168.0,1180.0,3720.0
1975-02-18,168.0,168.0,164.0,165.75,,165.75,1420.0,3780.0
1975-02-19,164.0,165.75,160.5,162.5,,162.5,1700.0,3580.0
1975-02-20,162.0,165.0,160.5,164.75,,164.75,1040.0,3525.0
1975-02-21,165.0,166.75,162.0,162.0,,162.0,920.0,3480.0
1975-02-24,161.0,162.0,159.0,160.25,,160.25,1185.0,3230.0
1975-02-25,161.5,162.5,159.25,159.5,,159.5,690.0,2830.0
1975-02-26,155.0,156.0,153.5,153.5,,153.5,1060.0,2465.0
1975-02-27,152.0,154.0,147.5,147.5,,147.5,755.0,2055.0
1975-02-28,141.5,141.5,141.5,141.5,,141.5,380.0,1800.0
1975-03-03,137.0,143.0,135.5,143.0,,143.0,855.0,1605.0
1975-03-04,141.0,145.0,137.5,141.0,,141.0,665.0,1355.0
1975-03-05,140.0,145.75,140.0,144.0,,144.0,550.0,1310.0
1975-03-06,144.25,149.5,144.0,149.0,,149.0,515.0,1050.0
1975-03-07,149.0,149.0,143.0,145.5,,145.5,235.0,930.0
1975-03-10,142.0,144.5,142.0,144.5,,144.5,135.0,820.0
1975-03-11,144.0,148.5,144.0,147.5,,147.5,255.0,680.0
1975-03-12,146.0,149.5,146.0,149.25,,149.25,70.0,590.0
1975-03-13,148.0,148.0,145.0,145.0,,145.0,50.0,550.0
1975-03-14,145.0,149.0,142.5,147.5,,147.5,190.0,510.0
1975-03-17,148.0,150.0,148.0,149.25,,149.25,225.0,415.0
1975-03-18,150.0,150.0,146.5,147.0,,147.0,130.0,310.0
1975-03-19,143.0,146.5,142.0,142.0,,142.0,205.0,165.0
1975-03-20,139.5,141.5,136.0,138.25,,138.25,1260.0,4395.0
1975-03-21,139.0,144.0,138.0,143.5,,143.5,1960.0,4485.0
1975-03-24,144.0,146.25,141.25,144.0,,144.0,1385.0,4265.0
1975-03-25,145.0,145.0,142.25,145.0,,145.0,800.0,4275.0
1975-03-26,146.0,151.0,145.5,151.0,,151.0,1900.0,4155.0
1975-03-27,151.5,157.0,149.0,154.5,,154.5,1845.0,4185.0
1975-03-31,155.0,160.0,155.0,158.0,,158.0,1500.0,4180.0
1975-04-01,158.0,159.0,155.25,157.25,,157.25,875.0,4240.0
1975-04-02,158.5,158.5,155.0,155.75,,155.75,725.0,4185.0
1975-04-03,155.5,156.0,151.0,151.75,,151.75,915.0,4135.0
1975-04-04,151.5,154.5,151.25,154.25,,154.25,590.0,4185.0
1975-04-07,154.5,155.0,152.25,154.75,,154.75,645.0,4250.0
1975-04-08,155.0,158.0,154.0,156.25,,156.25,1130.0,4195.0
1975-04-09,156.5,159.0,156.0,158.75,,158.75,980.0,4185.0
1975-04-10,159.0,159.0,152.75,152.75,,152.75,1265.0,4030.0
1975-04-11,151.5,154.75,151.25,153.25,,153.25,780.0,3920.0
1975-04-14,152.75,156.0,152.25,154.25,,154.25,820.0,3715.0
1975-04-15,155.0,156.75,154.0,154.5,,154.5,1000.0,3730.0
1975-04-16,155.0,157.25,154.25,156.0,,156.0,795.0,3750.0
1975-04-17,156.0,161.0,156.0,160.5,,160.5,1320.0,3740.0
1975-04-18,161.5,162.0,159.75,159.75,,159.75,880.0,3745.0
1975-04-21,159.5,161.75,157.0,161.75,,161.75,870.0,3830.0
1975-04-22,162.5,167.75,161.75,165.75,,165.75,1470.0,3870.0
1975-04-23,167.0,170.0,165.0,167.5,,167.5,1335.0,3690.0
1975-04-24,169.0,169.5,166.0,166.5,,166.5,1060.0,3485.0
1975-04-25,168.75,170.0,167.0,167.75,,167.75,935.0,3130.0
1975-04-28,169.0,171.0,166.5,169.25,,169.25,920.0,2860.0
1975-04-29,168.0,168.5,164.0,164.25,,164.25,1580.0,2340.0
1975-04-30,164.0,167.5,158.5,164.5,,164.5,835.0,2330.0
1975-05-01,164.0,164.0,159.0,161.0,,161.0,840.0,2220.0
1975-05-02,160.0,163.0,159.0,161.0,,161.0,715.0,2085.0
1975-05-05,160.5,160.5,155.0,155.5,,155.5,475.0,1850.0
1975-05-06,154.5,159.0,154.5,157.75,,157.75,420.0,1910.0
1975-05-07,159.0,162.0,158.0,158.0,,158.0,245.0,1800.0
1975-05-08,159.5,164.0,159.5,160.0,,160.0,175.0,1810.0
1975-05-09,159.0,164.0,159.0,162.25,,162.25,290.0,1715.0
1975-05-12,166.75,168.25,164.0,168.25,,168.25,350.0,1640.0
1975-05-13,169.25,173.25,169.25,173.0,,173.0,530.0,1365.0
1975-05-14,172.5,173.0,169.5,170.0,,170.0,320.0,1230.0
1975-05-15,168.5,173.5,168.0,172.5,,172.5,225.0,1160.0
1975-05-16,172.0,178.0,171.5,178.0,,178.0,510.0,875.0
1975-05-19,178.0,184.0,177.0,184.0,,184.0,695.0,375.0
1975-05-20,187.5,190.0,187.5,190.0,,190.0,310.0,145.0
1975-05-21,158.0,161.5,156.25,161.5,,161.5,2220.0,5230.0
1975-05-22,161.5,165.0,161.0,163.0,,163.0,2210.0,5300.0
1975-05-23,163.0,163.5,160.75,162.25,,162.25,1825.0,5435.0
1975-05-27,161.0,161.0,156.5,156.75,,156.75,1985.0,5530.0
1975-05-28,153.0,156.25,153.0,154.0,,154.0,2070.0,5390.0
1975-05-29,153.5,154.75,152.25,154.25,,154.25,1395.0,5360.0
1975-05-30,154.5,158.0,154.25,157.75,,157.75,1230.0,5390.0
1975-06-02,158.0,158.5,152.75,152.75,,152.75,1550.0,5330.0
1975-06-03,152.25,154.0,151.0,153.5,,153.5,1620.0,5200.0
1975-06-04,154.0,157.0,152.0,152.0,,152.0,1595.0,5225.0
1975-06-05,152.5,155.0,151.0,151.75,,151.75,1325.0,5210.0
1975-06-06,149.0,150.5,148.0,148.0,,148.0,1620.0,4955.0
1975-06-09,146.0,151.0,146.0,149.25,,149.25,1890.0,4895.0
1975-06-10,149.5,151.0,148.0,148.0,,148.0,1045.0,4785.0
1975-06-11,147.5,149.25,147.0,147.5,,147.5,1195.0,4615.0
1975-06-12,147.25,148.25,146.0,146.75,,146.75,1465.0,4665.0
1975-06-13,146.0,147.25,144.75,146.75,,146.75,985.0,4480.0
1975-06-16,147.0,149.5,146.5,147.75,,147.75,915.0,4570.0
1975-06-17,148.5,153.0,148.5,152.25,,152.25,2225.0,4440.0
1975-06-18,153.5,153.5,151.5,152.0,,152.0,985.0,4245.0
1975-06-19,152.0,152.25,149.0,149.5,,149.5,815.0,4220.0
1975-06-20,150.0,152.75,149.5,152.75,,152.75,700.0,4100.0
1975-06-23,152.25,153.25,150.5,151.0,,151.0,925.0,4060.0
1975-06-24,150.5,154.0,150.25,153.5,,153.5,680.0,4020.0
1975-06-25,154.0,154.25,151.0,151.0,,151.0,785.0,4010.0
1975-06-26,151.0,152.0,150.5,151.0,,151.0,420.0,3915.0
1975-06-27,150.75,151.5,148.25,148.5,,148.5,880.0,3725.0
1975-06-30,147.0,150.0,145.5,150.0,,150.0,1450.0,3395.0
1975-07-01,151.0,151.5,148.0,148.75,,148.75,685.0,3240.0
1975-07-02,149.5,151.75,149.5,151.0,,151.0,255.0,3160.0
1975-07-03,153.0,155.5,152.75,155.25,,155.25,790.0,3125.0
1975-07-07,155.0,157.0,153.0,153.5,,153.5,515.0,2940.0
1975-07-08,154.5,159.5,154.5,158.75,,158.75,965.0,2495.0
1975-07-09,159.0,161.5,153.75,155.25,,155.25,950.0,2090.0
1975-07-10,155.25,160.75,154.0,155.0,,155.0,665.0,1740.0
1975-07-11,154.25,160.0,154.25,159.25,,159.25,465.0,1595.0
1975-07-14,159.0,159.0,154.25,154.5,,154.5,860.0,1215.0
1975-07-15,153.5,158.0,153.5,155.25,,155.25,335.0,1145.0
1975-07-16,156.25,158.5,156.0,158.5,,158.5,720.0,1025.0
1975-07-17,157.5,159.0,155.0,155.0,,155.0,175.0,1015.0
1975-07-18,153.0,154.0,149.0,149.0,,149.0,295.0,830.0
1975-07-21,148.0,152.75,148.0,151.25,,151.25,380.0,670.0
1975-07-22,151.25,153.5,145.25,146.5,,146.5,655.0,235.0
1975-07-23,147.0,147.0,144.5,145.0,,145.0,1055.0,3855.0
1975-07-24,146.0,150.0,145.5,149.5,,149.5,1365.0,3860.0
1975-07-25,152.0,154.5,150.25,151.75,,151.75,1020.0,3920.0
1975-07-28,155.0,157.75,155.0,157.75,,157.75,1530.0,3755.0
1975-07-29,161.0,161.5,156.0,159.25,,159.25,1390.0,3700.0
1975-07-30,154.0,156.25,153.5,153.5,,153.5,1045.0,3650.0
1975-07-31,152.0,155.25,148.75,151.0,,151.0,905.0,3635.0
1975-08-01,151.5,153.5,151.25,152.75,,152.75,430.0,3610.0
1975-08-04,153.5,158.75,153.5,156.5,,156.5,1380.0,3915.0
1975-08-05,155.0,156.75,154.5,155.75,,155.75,725.0,3800.0
1975-08-06,154.5,160.75,154.0,160.75,,160.75,450.0,3795.0
1975-08-07,163.5,166.5,163.5,166.0,,166.0,855.0,3930.0
1975-08-08,163.0,164.25,161.5,161.75,,161.75,1080.0,3880.0
1975-08-11,158.5,161.0,158.0,161.0,,161.0,550.0,3930.0
1975-08-12,158.0,166.0,158.0,163.75,,163.75,1050.0,3775.0
1975-08-13,164.5,166.0,163.0,164.75,,164.75,1020.0,3760.0
1975-08-14,164.0,168.0,163.25,167.0,,167.0,945.0,3645.0
1975-08-15,167.0,173.0,167.0,172.5,,172.5,1380.0,3355.0
1975-08-18,172.5,175.25,170.75,172.0,,172.0,975.0,3270.0
1975-08-19,171.0,175.0,170.5,175.0,,175.0,720.0,3155.0
1975-08-20,176.0,180.0,175.0,178.25,,178.25,905.0,3040.0
1975-08-21,177.0,179.5,175.0,175.5,,175.5,640.0,2900.0
1975-08-22,175.0,175.75,172.0,175.25,,175.25,610.0,2680.0
1975-08-25,174.5,176.0,171.75,173.5,,173.5,655.0,2550.0
1975-08-26,172.5,173.0,167.5,167.5,,167.5,1215.0,2650.0
1975-08-27,164.5,166.5,162.25,166.0,,166.0,1190.0,2310.0
1975-08-28,166.0,167.5,160.0,160.0,,160.0,760.0,2140.0
1975-08-29,160.5,160.5,154.0,156.25,,156.25,1285.0,1940.0
1975-09-02,154.0,155.0,150.5,154.5,,154.5,340.0,1650.0
1975-09-03,157.0,160.5,156.0,160.5,,160.5,155.0,1580.0
1975-09-04,162.5,166.5,162.5,164.5,,164.5,390.0,1430.0
1975-09-05,165.5,165.5,161.0,162.5,,162.5,335.0,1330.0
1975-09-08,161.0,163.75,158.0,161.5,,161.5,255.0,1275.0
1975-09-09,158.0,160.5,158.0,158.0,,158.0,110.0,1240.0
1975-09-10,161.0,163.75,159.0,163.5,,163.5,165.0,1125.0
1975-09-11,160.0,162.5,160.0,162.5,,162.5,105.0,1140.0
1975-09-12,166.0,167.0,163.0,166.0,,166.0,240.0,1105.0
1975-09-15,162.0,166.5,162.0,163.0,,163.0,115.0,1015.0
1975-09-16,164.5,165.0,162.0,165.0,,165.0,355.0,855.0
1975-09-17,165.0,166.75,163.0,166.75,,166.75,750.0,835.0
1975-09-18,164.5,165.0,161.5,161.5,,161.5,360.0,640.0
1975-09-19,161.5,166.0,161.5,166.0,,166.0,295.0,465.0
1975-09-22,161.0,161.75,155.75,157.75,,157.75,2675.0,7915.0
1975-09-23,157.75,158.5,156.75,157.75,,157.75,3190.0,8640.0
1975-09-24,157.75,160.0,157.75,159.0,,159.0,775.0,8610.0
1975-09-25,160.0,162.5,159.75,162.0,,162.0,1260.0,8705.0
1975-09-26,161.5,163.0,160.75,162.0,,162.0,965.0,8845.0
1975-09-29,161.5,161.5,159.75,160.75,,160.75,1275.0,8730.0
1975-09-30,160.0,161.75,159.25,161.25,,161.25,810.0,8770.0
1975-10-01,161.5,164.0,160.25,162.0,,162.0,2080.0,9415.0
1975-10-02,161.0,161.0,156.0,156.0,,156.0,1775.0,9065.0
1975-10-03,155.0,156.0,153.5,153.5,,153.5,1565.0,9000.0
1975-10-06,155.0,155.5,153.5,154.75,,154.75,1595.0,9250.0
1975-10-07,155.75,157.25,155.0,155.5,,155.5,740.0,9380.0
1975-10-08,155.5,158.0,154.0,155.75,,155.75,1595.0,9300.0
1975-10-09,156.0,156.0,154.0,155.75,,155.75,555.0,9230.0
1975-10-10,156.0,156.0,154.0,154.75,,154.75,1670.0,9665.0
1975-10-13,151.5,153.5,150.0,150.25,,150.25,1720.0,9535.0
1975-10-14,150.0,155.5,149.75,153.5,,153.5,1345.0,9400.0
1975-10-15,153.5,153.5,150.0,150.25,,150.25,710.0,9250.0
1975-10-16,150.75,154.0,150.25,152.5,,152.5,970.0,9300.0
1975-10-17,153.5,153.5,151.0,151.5,,151.5,470.0,9320.0
1975-10-20,151.0,154.0,150.5,153.75,,153.75,815.0,9300.0
1975-10-21,155.0,156.5,147.75,149.5,,149.5,2450.0,8785.0
1975-10-22,148.5,150.5,148.0,149.75,,149.75,1265.0,8635.0
1975-10-23,149.5,150.0,147.25,149.5,,149.5,770.0,8475.0
1975-10-24,150.75,152.75,150.0,150.75,,150.75,1195.0,8455.0
1975-10-27,149.25,149.5,146.5,147.5,,147.5,1485.0,8230.0
1975-10-28,147.5,151.0,147.5,150.75,,150.75,2345.0,7855.0
1975-10-29,151.5,152.5,151.0,151.5,,151.5,1175.0,7815.0
1975-10-30,152.5,154.0,152.5,153.75,,153.75,1645.0,7910.0
1975-10-31,153.5,153.75,151.5,152.5,,152.5,820.0,7785.0
1975-11-03,151.75,152.25,150.25,151.25,,151.25,1215.0,7840.0
1975-11-04,151.25,155.75,151.25,155.75,,155.75,2395.0,7930.0
1975-11-05,156.5,160.0,156.5,159.75,,159.75,3945.0,7200.0
1975-11-06,161.0,161.25,157.5,158.5,,158.5,1935.0,7110.0
1975-11-07,159.0,159.0,157.5,158.0,,158.0,985.0,7090.0
1975-11-10,156.5,157.0,155.5,156.75,,156.75,1345.0,6875.0
1975-11-11,158.5,159.5,152.0,153.75,,153.75,1920.0,6475.0
1975-11-12,153.0,155.75,153.0,155.25,,155.25,1290.0,6225.0
1975-11-13,156.0,156.75,155.0,156.25,,156.25,1130.0,6205.0
1975-11-14,156.5,158.0,156.25,157.5,,157.5,640.0,6125.0
1975-11-17,157.75,158.5,156.25,156.5,,156.5,685.0,5985.0
1975-11-18,157.0,157.0,155.25,155.25,,155.25,890.0,5750.0
1975-11-19,155.0,158.5,154.25,157.25,,157.25,2290.0,5725.0
1975-11-20,157.5,159.0,157.0,158.5,,158.5,850.0,5560.0
1975-11-21,158.5,161.0,158.5,161.0,,161.0,945.0,5300.0
1975-11-24,161.5,166.0,161.5,165.5,,165.5,1610.0,4765.0
1975-11-25,166.0,166.75,160.0,161.5,,161.5,1500.0,4590.0
1975-11-26,162.5,162.75,161.0,161.5,,161.5,905.0,4450.0
1975-11-28,162.0,163.5,161.0,161.25,,161.25,700.0,4565.0
1975-12-01,161.5,163.0,161.0,161.75,,161.75,635.0,4475.0
1975-12-02,162.0,164.0,161.75,162.75,,162.75,485.0,4275.0
1975-12-03,163.5,163.5,161.25,161.25,,161.25,515.0,4090.0
1975-12-04,164.0,164.75,163.0,163.25,,163.25,630.0,3670.0
1975-12-05,164.0,164.0,162.0,162.25,,162.25,305.0,3480.0
1975-12-08,162.5,162.5,160.25,160.5,,160.5,1080.0,2810.0
1975-12-09,161.25,162.75,160.0,162.25,,162.25,755.0,2455.0
1975-12-10,161.75,161.75,160.0,160.25,,160.25,495.0,2140.0
1975-12-11,161.0,161.0,158.0,160.25,,160.25,675.0,1890.0
1975-12-12,160.0,160.0,154.25,154.25,,154.25,755.0,1550.0
1975-12-15,152.5,152.5,148.5,150.0,,150.0,960.0,1075.0
1975-12-16,151.5,152.0,149.5,152.0,,152.0,645.0,755.0
1975-12-17,151.0,151.5,150.0,151.25,,151.25,490.0,470.0
1975-12-18,151.0,154.0,148.75,151.0,,151.0,520.0,215.0
1975-12-19,144.0,147.75,143.75,147.5,,147.5,1025.0,7335.0
1975-12-22,147.5,148.0,146.0,146.0,,146.0,505.0,7285.0
1975-12-23,145.5,145.5,144.0,144.0,,144.0,540.0,7295.0
1975-12-24,143.0,146.0,142.0,146.0,,146.0,590.0,7405.0
1975-12-29,144.5,144.75,143.25,144.0,,144.0,485.0,7450.0
1975-12-30,144.0,147.5,143.5,145.25,,145.25,1275.0,7450.0
1975-12-31,145.5,146.5,144.75,146.25,,146.25,435.0,7435.0
1976-01-02,146.0,146.75,145.0,146.75,,146.75,340.0,7360.0
1976-01-05,147.0,150.75,147.0,149.25,,149.25,1930.0,6785.0
1976-01-06,150.0,150.75,149.0,149.5,,149.5,890.0,6745.0
1976-01-07,150.0,153.75,150.0,152.0,,152.0,1415.0,6665.0
1976-01-08,154.0,155.0,152.0,152.0,,152.0,1340.0,6650.0
1976-01-09,152.5,153.25,152.0,153.0,,153.0,865.0,6660.0
1976-01-12,153.0,155.0,152.5,155.0,,155.0,1030.0,6780.0
1976-01-13,155.0,156.75,154.5,156.75,,156.75,1315.0,6740.0
1976-01-14,156.0,158.0,156.0,157.75,,157.75,990.0,6565.0
1976-01-15,159.5,160.25,157.75,158.0,,158.0,1525.0,6355.0
1976-01-16,159.5,159.75,155.0,157.5,,157.5,1475.0,6155.0
1976-01-19,157.25,160.0,157.0,159.75,,159.75,900.0,6070.0
1976-01-20,159.5,160.0,159.5,159.75,,159.75,525.0,6120.0
1976-01-21,159.75,159.75,157.0,157.25,,157.25,625.0,6170.0
1976-01-22,157.75,157.75,156.0,157.0,,157.0,920.0,6075.0
1976-01-23,156.75,157.75,156.5,157.25,,157.25,615.0,6110.0
1976-01-26,152.0,153.5,151.25,151.25,,151.25,970.0,5980.0
1976-01-27,152.0,154.25,151.5,154.0,,154.0,900.0,5880.0
1976-01-28,153.25,154.5,152.0,154.5,,154.5,970.0,5900.0
1976-01-29,154.5,155.75,154.25,155.0,,155.0,515.0,6005.0
1976-01-30,155.75,157.25,155.25,156.5,,156.5,1300.0,6380.0
1976-02-02,157.5,160.0,157.5,159.0,,159.0,1310.0,6600.0
1976-02-03,159.0,159.5,156.75,159.5,,159.5,675.0,6705.0
1976-02-04,159.5,159.5,157.0,157.5,,157.5,700.0,6550.0
1976-02-05,156.5,158.0,156.0,157.0,,157.0,695.0,6600.0
1976-02-06,157.0,160.0,157.0,158.5,,158.5,685.0,6640.0
1976-02-09,158.25,159.25,157.5,157.5,,157.5,350.0,6560.0
1976-02-10,157.5,161.5,157.25,161.5,,161.5,1735.0,6300.0
1976-02-11,161.5,162.0,160.5,160.5,,160.5,1055.0,6145.0
1976-02-12,161.0,165.0,161.0,163.5,,163.5,1305.0,5475.0
1976-02-13,162.0,162.75,161.5,162.25,,162.25,470.0,5365.0
1976-02-17,163.0,164.0,162.25,162.5,,162.5,430.0,5260.0
1976-02-18,162.5,163.0,160.75,161.75,,161.75,475.0,5225.0
1976-02-19,162.0,162.5,161.25,162.5,,162.5,235.0,5200.0
1976-02-20,161.75,162.0,161.0,161.5,,161.5,575.0,5175.0
1976-02-23,161.5,163.0,161.5,162.0,,162.0,495.0,4940.0
1976-02-24,161.5,161.5,158.5,159.25,,159.25,1955.0,5420.0
1976-02-25,159.0,160.0,159.0,160.0,,160.0,1035.0,5300.0
1976-02-26,160.0,160.0,157.75,157.75,,157.75,2265.0,4090.0
1976-02-27,159.5,163.75,159.0,162.0,,162.0,965.0,3720.0
1976-03-01,162.5,163.0,161.5,162.0,,162.0,525.0,3160.0
1976-03-02,161.5,161.5,159.5,159.75,,159.75,335.0,3125.0
1976-03-03,159.5,161.5,159.25,161.0,,161.0,505.0,2955.0
1976-03-04,161.5,164.0,161.5,163.0,,163.0,525.0,2625.0
1976-03-05,163.0,163.75,162.5,163.5,,163.5,280.0,2525.0
1976-03-08,163.0,163.0,162.0,162.5,,162.5,140.0,2360.0
1976-03-09,162.5,163.25,162.5,162.5,,162.5,415.0,2125.0
1976-03-10,163.0,163.0,161.75,162.0,,162.0,315.0,2005.0
1976-03-11,162.0,162.25,160.5,160.75,,160.75,670.0,1715.0
1976-03-12,160.0,160.5,159.25,159.75,,159.75,335.0,1480.0
1976-03-15,158.5,158.5,157.25,157.5,,157.5,300.0,1275.0
1976-03-16,158.0,158.25,157.25,158.25,,158.25,150.0,1205.0
1976-03-17,157.75,159.5,157.75,159.0,,159.0,170.0,1040.0
1976-03-18,159.25,159.25,158.5,158.75,,158.75,150.0,1035.0
1976-03-19,159.5,161.25,158.75,160.25,,160.25,410.0,820.0
1976-03-22,160.5,162.5,158.5,158.5,,158.5,330.0,495.0
1976-03-23,158.25,158.5,155.75,156.0,,156.0,680.0,3905.0
1976-03-24,155.5,156.5,155.5,155.75,,155.75,1145.0,4190.0
1976-03-25,156.0,156.5,154.5,154.75,,154.75,395.0,4185.0
1976-03-26,152.5,153.5,151.5,152.0,,152.0,1080.0,4225.0
1976-03-29,150.5,150.5,147.0,147.75,,147.75,1165.0,3980.0
1976-03-30,148.0,150.0,147.75,149.75,,149.75,405.0,3910.0
1976-03-31,149.5,149.5,148.0,148.0,,148.0,385.0,3935.0
1976-04-01,147.5,149.0,147.25,148.25,,148.25,345.0,3955.0
1976-04-02,149.25,149.5,148.25,148.5,,148.5,260.0,3940.0
1976-04-05,147.5,149.25,147.5,149.0,,149.0,270.0,3875.0
1976-04-06,150.0,152.25,150.0,152.0,,152.0,660.0,3800.0
1976-04-07,151.75,153.75,151.5,151.75,,151.75,935.0,3705.0
1976-04-08,152.0,154.0,152.0,154.0,,154.0,660.0,3565.0
1976-04-09,153.5,154.0,152.75,153.5,,153.5,400.0,3545.0
1976-04-12,153.25,155.0,153.25,154.5,,154.5,485.0,3590.0
1976-04-13,154.5,155.0,151.5,151.5,,151.5,665.0,3510.0
1976-04-14,151.5,153.5,151.5,153.25,,153.25,645.0,3445.0
1976-04-15,154.0,155.5,153.75,155.5,,155.5,840.0,3155.0
1976-04-19,155.0,157.75,155.0,156.5,,156.5,395.0,3110.0
1976-04-20,157.0,159.5,156.5,159.5,,159.5,640.0,3210.0
1976-04-21,159.25,159.5,157.0,158.75,,158.75,365.0,3155.0
1976-04-22,158.5,159.25,158.5,159.0,,159.0,415.0,3140.0
1976-04-23,159.0,159.25,156.5,157.0,,157.0,335.0,3035.0
1976-04-26,156.5,156.5,154.0,154.75,,154.75,530.0,3025.0
1976-04-27,154.75,155.75,151.0,151.0,,151.0,620.0,2905.0
1976-04-28,152.0,155.25,152.0,155.0,,155.0,805.0,2630.0
1976-04-29,156.75,156.75,154.25,154.75,,154.75,310.0,2610.0
1976-04-30,154.0,155.0,153.5,153.75,,153.75,525.0,2565.0
1976-05-03,154.0,154.0,153.5,154.0,,154.0,460.0,2075.0
1976-05-04,153.5,154.0,153.5,153.75,,153.75,305.0,1955.0
1976-05-05,153.75,154.5,152.75,152.75,,152.75,130.0,1965.0
1976-05-06,152.0,154.25,152.0,154.25,,154.25,350.0,1645.0
1976-05-07,153.75,154.75,153.75,154.25,,154.25,295.0,1600.0
1976-05-10,154.25,156.0,154.25,155.5,,155.5,740.0,1430.0
1976-05-11,157.5,157.5,155.5,156.0,,156.0,460.0,1250.0
1976-05-12,156.75,158.0,156.5,157.5,,157.5,365.0,1090.0
1976-05-13,157.0,158.0,156.75,157.75,,157.75,345.0,965.0
1976-05-14,157.25,158.75,157.25,158.75,,158.75,85.0,960.0
1976-05-17,157.5,159.0,156.25,156.25,,156.25,175.0,730.0
1976-05-18,155.5,156.0,153.0,153.0,,153.0,485.0,460.0
1976-05-19,152.5,154.0,151.0,151.0,,151.0,415.0,250.0
1976-05-20,154.75,158.5,154.75,155.75,,155.75,835.0,4555.0
1976-05-21,155.75,161.5,155.25,160.75,,160.75,1065.0,4635.0
1976-05-24,162.5,166.75,162.5,166.5,,166.5,1690.0,4760.0
1976-05-25,167.0,167.25,163.75,164.0,,164.0,1050.0,4765.0
1976-05-26,164.0,170.0,164.0,169.0,,169.0,1445.0,4735.0
1976-05-27,170.5,173.0,170.0,172.25,,172.25,995.0,4755.0
1976-05-28,171.0,174.0,168.5,172.5,,172.5,1560.0,4595.0
1976-06-01,173.0,178.5,172.25,178.5,,178.5,1345.0,4455.0
1976-06-02,179.5,182.5,177.5,177.75,,177.75,1715.0,4335.0
1976-06-03,178.0,179.0,176.5,176.75,,176.75,985.0,4340.0
1976-06-04,177.5,182.0,177.5,179.75,,179.75,1115.0,4295.0
1976-06-07,183.5,185.75,183.5,185.75,,185.75,605.0,4335.0
1976-06-08,190.0,191.75,186.5,188.25,,188.25,1895.0,3770.0
1976-06-09,192.5,194.25,190.0,194.0,,194.0,935.0,3745.0
1976-06-10,197.0,200.0,196.0,198.0,,198.0,940.0,3605.0
1976-06-11,199.0,199.0,194.0,196.5,,196.5,780.0,3470.0
1976-06-14,195.5,202.5,195.5,201.5,,201.5,940.0,3420.0
1976-06-15,199.5,200.0,195.5,196.5,,196.5,1075.0,3255.0
1976-06-16,195.0,197.0,190.5,191.0,,191.0,1195.0,3085.0
1976-06-17,191.5,195.0,185.0,185.5,,185.5,1045.0,2980.0
1976-06-18,182.0,185.5,180.0,180.5,,180.5,935.0,2830.0
1976-06-21,180.5,186.5,180.5,186.5,,186.5,650.0,2835.0
1976-06-22,192.5,192.5,186.0,189.75,,189.75,1020.0,2595.0
1976-06-23,187.0,187.0,183.75,187.0,,187.0,960.0,2555.0
1976-06-24,188.0,191.5,185.25,191.0,,191.0,465.0,2470.0
1976-06-25,192.0,196.5,188.75,193.75,,193.75,1255.0,2135.0
1976-06-28,195.0,196.0,190.75,191.25,,191.25,595.0,2175.0
1976-06-29,189.0,190.5,185.25,187.0,,187.0,995.0,1795.0
1976-06-30,186.25,189.5,186.0,188.0,,188.0,485.0,1845.0
1976-07-01,188.0,194.0,188.0,194.0,,194.0,360.0,1775.0
1976-07-02,200.0,200.0,194.25,195.5,,195.5,425.0,1570.0
1976-07-06,200.75,200.75,196.5,199.0,,199.0,210.0,1500.0
1976-07-07,200.0,200.0,193.0,193.0,,193.0,270.0,1410.0
1976-07-08,192.0,199.0,188.5,199.0,,199.0,200.0,1420.0
1976-07-09,196.0,196.0,193.0,193.0,,193.0,370.0,1450.0
1976-07-12,191.0,192.0,187.0,187.0,,187.0,435.0,1335.0
1976-07-13,187.0,192.0,187.0,191.0,,191.0,225.0,1110.0
1976-07-14,192.0,196.75,192.0,196.75,,196.75,195.0,1025.0
1976-07-15,196.0,196.5,191.0,191.0,,191.0,245.0,930.0
1976-07-16,190.0,192.0,188.0,188.0,,188.0,365.0,735.0
1976-07-19,187.5,187.5,182.0,182.0,,182.0,275.0,560.0
1976-07-20,176.0,180.5,176.0,176.0,,176.0,405.0,260.0
1976-07-21,172.0,178.0,172.0,175.5,,175.5,130.0,140.0
1976-07-22,174.0,175.0,169.5,169.5,,169.5,1880.0,7395.0
1976-07-23,168.0,173.25,168.0,171.0,,171.0,2360.0,7630.0
1976-07-26,172.0,172.0,165.25,165.75,,165.75,1375.0,7455.0
1976-07-27,165.0,167.0,161.0,164.75,,164.75,1795.0,7360.0
1976-07-28,165.0,167.25,165.0,166.0,,166.0,2115.0,7255.0
1976-07-29,164.0,170.0,163.5,169.25,,169.25,1950.0,7145.0
1976-07-30,169.5,171.0,169.0,169.0,,169.0,995.0,6780.0
1976-08-02,168.0,169.0,163.0,163.0,,163.0,910.0,6870.0
1976-08-03,161.5,163.25,160.25,161.0,,161.0,1355.0,6505.0
1976-08-04,163.5,165.0,162.25,164.0,,164.0,1280.0,6020.0
1976-08-05,163.0,164.5,162.5,163.75,,163.75,565.0,5840.0
1976-08-06,164.0,166.0,163.0,164.75,,164.75,985.0,5670.0
1976-08-09,165.0,165.0,160.0,161.25,,161.25,1285.0,5545.0
1976-08-10,163.0,163.5,161.5,163.5,,163.5,965.0,5295.0
1976-08-11,162.0,163.5,161.25,163.0,,163.0,545.0,5225.0
1976-08-12,163.0,165.5,163.0,165.5,,165.5,775.0,5065.0
1976-08-13,166.5,168.75,165.0,166.5,,166.5,1105.0,4835.0
1976-08-16,166.5,166.5,164.5,164.5,,164.5,795.0,4620.0
1976-08-17,163.5,163.5,158.5,158.5,,158.5,840.0,4335.0
1976-08-18,157.5,161.0,157.0,158.5,,158.5,920.0,4315.0
1976-08-19,160.0,164.0,160.0,162.0,,162.0,415.0,4190.0
1976-08-20,163.5,163.5,160.25,160.5,,160.5,315.0,4025.0
1976-08-23,162.5,166.5,162.5,166.5,,166.5,710.0,3940.0
1976-08-24,165.5,165.5,161.25,163.75,,163.75,505.0,3805.0
1976-08-25,162.5,163.5,161.5,162.5,,162.5,505.0,3730.0
1976-08-26,162.0,163.25,161.25,163.0,,163.0,795.0,3715.0
1976-08-27,164.0,164.5,161.5,163.0,,163.0,535.0,3625.0
1976-08-30,163.0,163.25,160.25,160.25,,160.25,1085.0,3430.0
1976-08-31,158.75,161.0,158.75,159.5,,159.5,1460.0,3325.0
1976-09-01,160.5,163.0,159.25,162.75,,162.75,945.0,2590.0
1976-09-02,164.5,168.75,164.5,167.5,,167.5,810.0,1585.0
1976-09-03,167.0,168.0,165.5,168.0,,168.0,745.0,1210.0
1976-09-07,172.0,174.0,171.5,174.0,,174.0,730.0,1025.0
1976-09-08,174.0,174.0,168.5,169.5,,169.5,315.0,940.0
1976-09-09,169.5,173.0,169.5,171.75,,171.75,525.0,690.0
1976-09-10,171.75,171.75,168.5,168.5,,168.5,75.0,625.0
1976-09-13,167.0,167.0,162.75,163.75,,163.75,75.0,570.0
1976-09-14,163.5,166.0,162.25,162.25,,162.25,145.0,480.0
1976-09-15,162.5,164.0,162.5,163.5,,163.5,230.0,470.0
1976-09-16,164.5,165.5,164.25,164.5,,164.5,315.0,315.0
1976-09-17,164.5,164.5,160.0,160.0,,160.0,200.0,345.0
1976-09-20,155.5,157.5,155.5,157.0,,157.0,105.0,240.0
1976-09-21,158.0,158.0,156.5,156.5,,156.5,130.0,220.0
1976-09-22,162.0,163.25,161.0,161.25,,161.25,1570.0,10205.0
1976-09-23,159.5,164.25,159.5,164.25,,164.25,2190.0,9780.0
1976-09-24,163.5,164.5,161.5,161.75,,161.75,1090.0,9820.0
1976-09-27,162.0,162.5,158.0,161.5,,161.5,1640.0,9570.0
1976-09-28,161.0,162.5,161.0,161.5,,161.5,740.0,9370.0
1976-09-29,161.0,161.25,156.75,156.75,,156.75,1390.0,9380.0
1976-09-30,156.75,157.75,155.0,156.5,,156.5,1090.0,9255.0
1976-10-01,156.75,156.75,155.25,155.25,,155.25,1225.0,8940.0
1976-10-04,154.5,159.5,154.5,158.5,,158.5,1105.0,9175.0
1976-10-05,158.75,164.5,156.75,160.5,,160.5,1295.0,9020.0
1976-10-06,160.5,163.0,160.0,162.75,,162.75,1175.0,9315.0
1976-10-07,164.5,166.75,164.5,166.5,,166.5,1545.0,9500.0
1976-10-08,168.5,169.0,162.0,162.75,,162.75,2350.0,9595.0
1976-10-11,163.0,163.0,160.0,160.5,,160.5,845.0,9535.0
1976-10-12,160.25,160.5,158.75,160.0,,160.0,800.0,9405.0
1976-10-13,164.75,166.0,164.5,166.0,,166.0,1690.0,9735.0
1976-10-14,164.0,164.5,160.0,160.5,,160.5,2160.0,9495.0
1976-10-15,160.0,162.0,158.25,160.0,,160.0,1860.0,9655.0
1976-10-18,160.0,163.0,159.25,161.0,,161.0,790.0,9555.0
1976-10-19,161.5,162.75,161.5,162.25,,162.25,685.0,9555.0
1976-10-20,162.0,163.0,161.5,163.0,,163.0,905.0,9215.0
1976-10-21,165.0,166.5,163.75,164.75,,164.75,1335.0,9380.0
1976-10-22,164.5,166.0,163.5,166.0,,166.0,1320.0,9545.0
1976-10-25,166.5,166.5,164.5,165.0,,165.0,1040.0,9625.0
1976-10-26,165.75,166.25,162.75,163.25,,163.25,1700.0,9690.0
1976-10-27,163.75,164.75,161.75,164.25,,164.25,1160.0,9575.0
1976-10-28,163.5,163.5,161.0,161.5,,161.5,1870.0,8975.0
1976-10-29,161.0,162.5,160.75,162.0,,162.0,985.0,8735.0
1976-11-01,161.0,163.0,160.5,161.75,,161.75,690.0,8575.0
1976-11-03,162.5,163.5,160.0,160.25,,160.25,960.0,8475.0
1976-11-04,160.0,163.0,160.0,162.5,,162.5,670.0,8540.0
1976-11-05,162.5,163.25,161.5,161.5,,161.5,515.0,8470.0
1976-11-08,161.25,162.5,160.75,161.0,,161.0,660.0,8280.0
1976-11-09,160.5,161.0,157.25,157.75,,157.75,1550.0,7945.0
1976-11-10,158.25,159.5,158.0,159.5,,159.5,1330.0,7690.0
1976-11-11,154.0,156.5,153.5,154.75,,154.75,1285.0,7355.0
1976-11-12,154.75,155.0,152.0,152.25,,152.25,895.0,7200.0
1976-11-15,152.25,152.75,149.25,149.5,,149.5,810.0,7115.0
1976-11-16,151.0,155.0,150.5,155.0,,155.0,555.0,6925.0
1976-11-17,155.0,156.0,153.5,155.25,,155.25,635.0,6735.0
1976-11-18,154.5,154.75,151.5,152.0,,152.0,390.0,6645.0
1976-11-19,152.5,156.0,152.5,155.0,,155.0,990.0,6380.0
1976-11-22,155.0,157.5,155.0,157.5,,157.5,555.0,6090.0
1976-11-23,157.5,157.75,154.25,154.5,,154.5,1110.0,5635.0
1976-11-24,156.5,156.75,153.75,154.5,,154.5,1220.0,5150.0
1976-11-26,154.0,154.5,152.5,152.75,,152.75,900.0,4615.0
1976-11-29,152.0,152.0,149.75,150.25,,150.25,1970.0,3515.0
1976-11-30,149.0,152.75,149.0,152.5,,152.5,1810.0,2820.0
1976-12-01,153.5,158.5,153.25,158.5,,158.5,1110.0,2305.0
1976-12-02,159.5,164.5,158.75,164.0,,164.0,665.0,1600.0
1976-12-03,165.0,165.0,158.5,160.0,,160.0,400.0,1610.0
1976-12-06,161.0,165.5,161.0,165.0,,165.0,195.0,1415.0
1976-12-07,169.0,169.0,166.5,167.0,,167.0,200.0,1275.0
1976-12-08,169.0,169.0,167.0,169.0,,169.0,270.0,1180.0
1976-12-09,168.0,171.75,168.0,169.5,,169.5,320.0,1085.0
1976-12-10,170.0,170.5,167.0,168.0,,168.0,150.0,960.0
1976-12-13,168.0,168.5,167.5,167.5,,167.5,115.0,940.0
1976-12-14,167.75,168.75,167.5,168.75,,168.75,160.0,990.0
1976-12-15,169.75,169.75,167.25,167.75,,167.75,135.0,895.0
1976-12-16,167.75,167.75,167.0,167.5,,167.5,80.0,600.0
1976-12-17,167.0,170.0,166.0,170.0,,170.0,260.0,550.0
1976-12-20,171.5,171.75,165.0,165.0,,165.0,335.0,335.0
1976-12-21,165.0,165.25,163.0,164.0,,164.0,450.0,8570.0
1976-12-22,164.5,166.0,164.5,165.25,,165.25,240.0,8565.0
1976-12-23,165.0,166.5,165.0,166.5,,166.5,345.0,8515.0
1976-12-27,167.0,169.0,167.0,168.25,,168.25,655.0,8435.0
1976-12-28,169.0,169.5,167.75,169.5,,169.5,920.0,8340.0
1976-12-29,169.75,170.5,169.0,169.25,,169.25,1015.0,8220.0
1976-12-30,169.0,169.25,167.5,168.5,,168.5,405.0,8125.0
1977-01-03,168.0,168.75,167.0,168.0,,168.0,470.0,8125.0
1977-01-04,168.5,169.5,167.0,169.25,,169.25,515.0,8040.0
1977-01-05,169.25,170.5,168.25,170.5,,170.5,1120.0,8035.0
1977-01-06,170.0,175.0,170.0,174.5,,174.5,2085.0,8010.0
1977-01-07,175.0,175.25,173.25,173.75,,173.75,765.0,7955.0
1977-01-10,174.0,177.0,174.0,176.25,,176.25,995.0,7820.0
1977-01-11,176.0,176.0,174.0,175.0,,175.0,985.0,7720.0
1977-01-12,174.75,176.25,174.75,175.75,,175.75,560.0,7440.0
1977-01-13,176.5,176.5,172.25,173.75,,173.75,1135.0,7220.0
1977-01-14,173.0,173.75,171.5,172.75,,172.75,485.0,7245.0
1977-01-17,172.5,174.5,172.5,174.0,,174.0,665.0,7060.0
1977-01-18,172.0,175.0,172.0,173.75,,173.75,880.0,6905.0
1977-01-19,174.5,175.75,174.25,175.5,,175.5,550.0,6715.0
1977-01-20,176.5,177.0,175.5,176.0,,176.0,850.0,6580.0
1977-01-21,175.5,179.0,175.0,178.5,,178.5,1035.0,6420.0
1977-01-24,178.5,179.5,178.5,179.5,,179.5,1085.0,6555.0
1977-01-25,179.75,180.75,179.0,180.75,,180.75,830.0,6570.0
1977-01-26,180.5,186.5,180.0,184.75,,184.75,2175.0,6655.0
1977-01-27,184.0,189.5,183.5,184.25,,184.25,2100.0,6545.0
1977-01-28,185.0,187.0,184.0,184.25,,184.25,490.0,6470.0
1977-01-31,184.0,186.0,181.5,181.5,,181.5,595.0,6455.0
1977-02-01,182.0,182.0,178.25,178.75,,178.75,1435.0,6275.0
1977-02-02,179.25,179.25,177.5,178.25,,178.25,865.0,5960.0
1977-02-03,178.0,182.0,178.0,179.5,,179.5,1325.0,5610.0
1977-02-04,179.75,181.0,179.5,180.75,,180.75,425.0,5520.0
1977-02-07,181.25,183.0,181.0,181.75,,181.75,655.0,5350.0
1977-02-08,181.0,182.0,180.25,180.5,,180.5,560.0,5205.0
1977-02-09,181.0,182.0,180.25,181.25,,181.25,885.0,4890.0
1977-02-10,181.5,183.0,181.5,182.25,,182.25,315.0,4760.0
1977-02-11,182.25,182.25,181.0,181.0,,181.0,1075.0,4445.0
1977-02-14,180.5,180.5,176.5,176.75,,176.75,1465.0,4240.0
1977-02-15,175.5,176.75,175.25,176.0,,176.0,835.0,4030.0
1977-02-16,176.75,179.0,176.25,178.25,,178.25,515.0,3780.0
1977-02-17,178.5,180.0,178.5,179.0,,179.0,540.0,3600.0
1977-02-18,179.0,179.5,177.5,179.5,,179.5,360.0,3510.0
1977-02-22,178.5,179.0,178.0,178.25,,178.25,365.0,3440.0
1977-02-23,179.0,182.0,178.5,181.5,,181.5,1045.0,3180.0
1977-02-24,181.5,182.5,181.25,182.0,,182.0,795.0,2920.0
1977-02-25,182.0,183.5,180.75,180.75,,180.75,780.0,2810.0
1977-02-28,181.5,184.5,181.5,182.0,,182.0,825.0,2360.0
1977-03-01,182.0,183.0,179.5,181.0,,181.0,280.0,2175.0
1977-03-02,181.5,182.0,179.5,179.75,,179.75,455.0,2025.0
1977-03-03,178.5,180.0,178.0,178.25,,178.25,315.0,1990.0
1977-03-04,178.0,180.75,178.0,180.75,,180.75,300.0,1805.0
1977-03-07,182.0,185.0,182.0,182.0,,182.0,520.0,1630.0
1977-03-08,183.5,183.5,182.5,182.75,,182.75,550.0,1545.0
1977-03-09,183.0,183.0,178.5,178.75,,178.75,625.0,1295.0
1977-03-10,179.5,179.5,173.0,173.5,,173.5,705.0,1365.0
1977-03-11,172.5,173.0,171.0,172.25,,172.25,225.0,1345.0
1977-03-14,172.5,172.5,170.0,170.0,,170.0,185.0,1105.0
1977-03-15,170.0,170.0,168.0,168.5,,168.5,290.0,975.0
1977-03-16,169.0,171.0,169.0,171.0,,171.0,220.0,700.0
1977-03-17,171.75,172.5,171.0,171.0,,171.0,260.0,615.0
1977-03-18,170.5,171.0,168.25,168.5,,168.5,175.0,395.0
1977-03-21,168.5,169.5,168.5,169.0,,169.0,375.0,375.0
1977-03-22,168.5,170.0,168.5,169.5,,169.5,100.0,385.0
1977-03-23,169.0,170.0,168.5,168.75,,168.75,660.0,5900.0
1977-03-24,168.5,169.0,167.75,169.0,,169.0,370.0,5825.0
1977-03-25,168.75,169.25,168.75,169.25,,169.25,245.0,5900.0
1977-03-28,168.25,168.25,165.5,166.5,,166.5,950.0,5605.0
1977-03-29,168.0,168.0,166.0,166.75,,166.75,660.0,5545.0
1977-03-30,167.0,167.0,163.5,163.75,,163.75,810.0,5375.0
1977-03-31,163.25,165.5,162.5,165.5,,165.5,790.0,5355.0
1977-04-01,166.5,168.5,166.5,168.0,,168.0,710.0,5290.0
1977-04-04,167.5,167.5,166.0,167.0,,167.0,700.0,5090.0
1977-04-05,167.0,170.0,167.0,168.5,,168.5,735.0,4985.0
1977-04-06,169.0,174.5,168.75,174.5,,174.5,1600.0,4780.0
1977-04-07,175.5,178.0,174.5,178.0,,178.0,1730.0,4515.0
1977-04-11,178.5,178.5,176.0,176.5,,176.5,1250.0,4790.0
1977-04-12,177.25,179.5,176.5,178.5,,178.5,875.0,4705.0
1977-04-13,179.25,182.0,177.5,177.75,,177.75,1275.0,4500.0
1977-04-14,178.0,181.0,178.0,180.5,,180.5,365.0,4360.0
1977-04-15,180.5,181.75,179.5,181.5,,181.5,700.0,4310.0
1977-04-18,181.75,183.0,181.0,182.0,,182.0,515.0,4275.0
1977-04-19,182.25,182.25,179.0,179.25,,179.25,525.0,4135.0
1977-04-20,179.5,180.5,178.5,180.0,,180.0,215.0,4120.0
1977-04-21,179.75,180.0,178.5,178.5,,178.5,275.0,4065.0
1977-04-22,179.5,180.0,178.5,179.25,,179.25,350.0,4065.0
1977-04-25,178.75,179.0,174.5,174.5,,174.5,535.0,3995.0
1977-04-26,173.25,175.5,173.0,175.5,,175.5,475.0,3805.0
1977-04-27,176.0,176.5,172.5,172.5,,172.5,695.0,3510.0
1977-04-28,172.5,177.0,172.5,174.25,,174.25,870.0,2705.0
1977-04-29,174.0,176.5,174.0,174.0,,174.0,325.0,2575.0
1977-05-03,174.0,174.25,172.5,173.0,,173.0,380.0,2385.0
1977-05-04,172.0,172.0,169.5,169.5,,169.5,480.0,2250.0
1977-05-05,169.0,170.75,168.75,168.75,,168.75,545.0,2085.0
1977-05-06,169.0,169.5,168.0,168.0,,168.0,255.0,1970.0
1977-05-09,166.0,167.5,166.0,166.5,,166.5,225.0,1915.0
1977-05-10,166.5,166.5,165.25,165.25,,165.25,380.0,1720.0
1977-05-11,165.0,171.0,165.0,169.5,,169.5,180.0,1660.0
1977-05-12,170.0,175.5,170.0,175.5,,175.5,235.0,1600.0
1977-05-13,178.75,180.0,176.0,178.5,,178.5,370.0,1390.0
1977-05-16,178.0,178.0,175.0,175.0,,175.0,245.0,1380.0
1977-05-17,174.5,174.5,172.75,172.75,,172.75,195.0,920.0
1977-05-18,172.75,174.0,171.0,173.5,,173.5,225.0,850.0
1977-05-19,174.5,179.0,174.0,178.5,,178.5,460.0,410.0
1977-05-20,159.5,160.25,157.0,157.25,,157.25,1595.0,5865.0
1977-05-23,156.5,159.5,156.5,158.5,,158.5,1895.0,6230.0
1977-05-24,159.0,161.5,159.0,161.5,,161.5,1020.0,6185.0
1977-05-25,161.5,161.5,157.0,158.5,,158.5,1065.0,6065.0
1977-05-26,158.0,158.25,157.0,157.0,,157.0,925.0,6310.0
1977-05-27,152.5,155.0,152.0,153.5,,153.5,2440.0,6315.0
1977-05-31,152.5,156.5,152.5,156.25,,156.25,1570.0,6125.0
1977-06-01,156.0,156.0,153.5,154.0,,154.0,965.0,6005.0
1977-06-02,153.5,153.5,149.0,149.25,,149.25,1280.0,5785.0
1977-06-03,149.75,151.0,147.5,148.0,,148.0,2070.0,5445.0
1977-06-06,148.0,149.5,147.5,147.5,,147.5,775.0,5230.0
1977-06-07,147.75,148.0,141.5,141.75,,141.75,2405.0,5085.0
1977-06-08,141.0,141.0,138.0,138.0,,138.0,1040.0,5000.0
1977-06-09,138.0,140.0,136.0,140.0,,140.0,1220.0,4790.0
1977-06-10,139.5,140.0,138.0,138.5,,138.5,950.0,4625.0
1977-06-13,138.5,138.5,132.75,137.75,,137.75,735.0,4580.0
1977-06-14,137.5,137.5,134.25,134.5,,134.5,590.0,4420.0
1977-06-15,134.0,136.0,133.25,134.75,,134.75,690.0,4380.0
1977-06-16,134.0,134.5,132.75,132.75,,132.75,430.0,4315.0
1977-06-17,132.75,132.75,130.5,130.5,,130.5,585.0,4165.0
1977-06-20,130.5,133.5,130.25,131.0,,131.0,595.0,4020.0
1977-06-21,130.25,130.25,125.5,126.0,,126.0,1275.0,3560.0
1977-06-22,124.5,126.0,124.0,125.5,,125.5,765.0,3190.0
1977-06-23,127.5,130.5,126.25,130.25,,130.25,555.0,3040.0
1977-06-24,129.0,136.0,126.0,133.5,,133.5,530.0,3175.0
1977-06-27,133.0,134.5,129.25,129.5,,129.5,790.0,3085.0
1977-06-28,131.0,132.75,129.0,132.5,,132.5,455.0,2910.0
1977-06-29,132.0,132.5,128.5,130.25,,130.25,600.0,2610.0
1977-06-30,128.0,128.5,126.0,128.25,,128.25,1170.0,2095.0
1977-07-01,124.0,124.5,122.25,122.5,,122.5,1465.0,1650.0
1977-07-05,124.0,126.0,123.25,124.5,,124.5,755.0,1020.0
1977-07-06,123.5,123.5,120.5,121.5,,121.5,365.0,605.0
1977-07-07,120.0,120.0,117.5,117.5,,117.5,140.0,435.0
1977-07-08,119.0,119.0,117.0,118.25,,118.25,270.0,460.0
1977-07-11,114.0,115.25,113.0,113.0,,113.0,100.0,425.0
1977-07-12,111.0,115.0,111.0,111.25,,111.25,155.0,385.0
1977-07-13,110.5,114.0,110.5,114.0,,114.0,180.0,380.0
1977-07-14,117.5,117.5,116.0,116.5,,116.5,45.0,295.0
1977-07-15,115.0,115.0,114.0,114.5,,114.5,100.0,155.0
1977-07-18,111.0,112.0,111.0,111.0,,111.0,209.0,85.0
1977-07-19,112.0,113.0,112.0,112.0,,112.0,195.0,180.0
1977-07-20,110.5,110.5,110.0,110.5,,110.5,260.0,290.0
1977-07-21,114.0,116.25,114.0,115.75,,115.75,630.0,5565.0
1977-07-22,116.25,118.5,115.0,117.5,,117.5,545.0,5475.0
1977-07-25,116.5,116.5,115.5,115.75,,115.75,540.0,5325.0
1977-07-26,116.25,116.5,114.5,114.5,,114.5,535.0,5205.0
1977-07-27,115.0,115.75,114.5,114.75,,114.75,905.0,5180.0
1977-07-28,114.0,114.0,112.0,112.0,,112.0,1435.0,4855.0
1977-07-29,112.0,112.0,109.5,109.75,,109.75,1415.0,4670.0
1977-08-01,108.0,108.25,103.75,107.25,,107.25,1180.0,4525.0
1977-08-02,107.5,108.0,104.0,105.25,,105.25,520.0,4585.0
1977-08-03,104.5,107.5,104.25,106.75,,106.75,790.0,4325.0
1977-08-04,108.0,109.75,108.0,108.5,,108.5,755.0,4150.0
1977-08-05,108.5,112.75,107.5,110.5,,110.5,775.0,3960.0
1977-08-08,105.5,108.75,105.5,108.75,,108.75,485.0,4010.0
1977-08-09,109.5,110.5,109.25,109.25,,109.25,465.0,3855.0
1977-08-10,109.25,109.75,108.5,108.5,,108.5,835.0,3855.0
1977-08-11,108.75,108.75,106.5,106.75,,106.75,355.0,3785.0
1977-08-12,105.0,106.25,104.25,105.0,,105.0,665.0,3865.0
1977-08-15,104.5,104.5,100.25,100.5,,100.5,1065.0,3805.0
1977-08-16,98.5,102.25,98.5,101.5,,101.5,480.0,3655.0
1977-08-17,101.5,104.0,101.25,102.25,,102.25,595.0,3570.0
1977-08-18,101.25,105.0,101.0,104.75,,104.75,690.0,3735.0
1977-08-19,105.0,105.0,103.75,104.0,,104.0,295.0,3685.0
1977-08-22,104.5,104.5,102.5,103.0,,103.0,185.0,3675.0
1977-08-23,103.75,107.0,103.75,107.0,,107.0,635.0,3565.0
1977-08-24,109.5,111.25,109.0,110.75,,110.75,1030.0,3470.0
1977-08-25,112.5,112.75,109.75,110.0,,110.0,400.0,3555.0
1977-08-26,110.5,110.75,108.0,108.75,,108.75,385.0,3440.0
1977-08-29,108.0,109.75,108.0,108.25,,108.25,510.0,3395.0
1977-08-30,110.0,110.5,109.25,109.5,,109.5,1105.0,3370.0
1977-08-31,111.0,114.25,110.0,112.0,,112.0,1140.0,3385.0
1977-09-01,113.0,115.75,113.0,115.75,,115.75,585.0,1795.0
1977-09-02,117.0,117.25,115.0,117.0,,117.0,320.0,1365.0
1977-09-06,116.5,117.0,115.0,117.0,,117.0,85.0,1030.0
1977-09-07,115.0,115.25,114.25,115.25,,115.25,130.0,955.0
1977-09-08,115.0,115.5,114.25,115.25,,115.25,95.0,935.0
1977-09-09,115.0,116.25,114.75,115.25,,115.25,230.0,765.0
1977-09-12,113.0,114.75,113.0,114.75,,114.75,65.0,710.0
1977-09-13,113.0,114.25,112.75,114.25,,114.25,160.0,660.0
1977-09-14,112.5,112.75,111.0,111.0,,111.0,50.0,660.0
1977-09-15,111.5,112.5,110.5,111.5,,111.5,145.0,375.0
1977-09-16,111.0,112.5,111.0,112.25,,112.25,295.0,350.0
1977-09-19,112.5,114.5,111.5,114.0,,114.0,195.0,460.0
1977-09-20,115.0,115.5,114.75,114.75,,114.75,60.0,420.0
1977-09-21,115.5,117.5,115.5,117.5,,117.5,275.0,565.0
1977-09-22,126.75,126.75,123.25,123.5,,123.5,1950.0,10320.0
1977-09-23,123.0,124.5,123.0,124.0,,124.0,1055.0,10490.0
1977-09-26,124.0,124.5,122.5,123.75,,123.75,910.0,10500.0
1977-09-27,123.25,123.75,122.0,122.5,,122.5,1495.0,10810.0
1977-09-28,122.0,123.25,122.0,122.5,,122.5,810.0,10640.0
1977-09-29,123.0,123.75,123.0,123.5,,123.5,985.0,10595.0
1977-09-30,124.5,124.5,123.25,123.25,,123.25,1330.0,10675.0
1977-10-03,123.25,126.0,123.0,125.75,,125.75,1060.0,10535.0
1977-10-04,125.5,129.75,125.5,127.75,,127.75,1895.0,9970.0
1977-10-05,127.5,129.75,126.75,127.25,,127.25,1195.0,9825.0
1977-10-06,128.0,129.75,128.0,129.0,,129.0,1330.0,9970.0
1977-10-07,128.0,129.0,127.0,128.0,,128.0,1330.0,9860.0
1977-10-10,128.5,128.75,127.0,127.5,,127.5,595.0,9780.0
1977-10-11,127.5,127.75,126.25,126.25,,126.25,1090.0,9705.0
1977-10-12,125.75,125.75,123.5,123.75,,123.75,2130.0,9570.0
1977-10-13,120.0,121.75,120.0,121.5,,121.5,2870.0,9005.0
1977-10-14,121.0,123.25,120.5,122.75,,122.75,1025.0,8920.0
1977-10-17,123.25,124.25,123.0,123.25,,123.25,545.0,8845.0
1977-10-18,123.5,123.75,122.75,123.25,,123.25,900.0,8920.0
1977-10-19,123.5,124.0,123.5,123.5,,123.5,475.0,8990.0
1977-10-20,123.25,123.25,121.5,121.75,,121.75,610.0,8955.0
1977-10-21,121.5,122.5,121.5,122.0,,122.0,670.0,8930.0
1977-10-24,123.0,127.5,123.0,124.75,,124.75,1995.0,9160.0
1977-10-25,125.0,126.0,123.5,123.75,,123.75,735.0,9085.0
1977-10-26,124.25,126.5,124.0,126.0,,126.0,785.0,9035.0
1977-10-27,126.25,126.5,123.5,123.5,,123.5,845.0,8950.0
1977-10-28,124.0,126.5,124.0,124.0,,124.0,1275.0,8735.0
1977-10-31,125.25,126.25,125.25,125.5,,125.5,685.0,8725.0
1977-11-01,125.75,129.0,125.25,128.5,,128.5,3960.0,7925.0
1977-11-02,131.0,133.25,129.5,133.0,,133.0,3860.0,7885.0
1977-11-03,131.75,133.5,130.75,132.75,,132.75,2405.0,7695.0
1977-11-04,132.5,132.5,131.0,131.5,,131.5,1345.0,7930.0
1977-11-07,131.75,132.75,131.25,132.5,,132.5,1070.0,7865.0
1977-11-08,131.75,134.75,131.0,131.75,,131.75,1850.0,7735.0
1977-11-09,132.5,134.5,132.0,134.5,,134.5,1260.0,7675.0
1977-11-10,134.75,135.0,133.0,134.0,,134.0,850.0,7410.0
1977-11-11,133.5,135.25,132.0,135.0,,135.0,1385.0,7270.0
1977-11-14,134.75,138.0,134.0,137.5,,137.5,1650.0,6565.0
1977-11-15,138.75,141.0,138.25,139.5,,139.5,1350.0,6140.0
1977-11-16,140.5,143.25,140.0,142.0,,142.0,1440.0,5675.0
1977-11-17,141.5,142.0,140.0,141.0,,141.0,1140.0,5690.0
1977-11-18,140.5,144.0,140.25,144.0,,144.0,1295.0,5590.0
1977-11-21,145.0,145.5,143.0,143.0,,143.0,1050.0,5330.0
1977-11-22,142.75,142.75,138.0,138.75,,138.75,2120.0,5005.0
1977-11-23,138.5,140.0,136.5,138.0,,138.0,915.0,4840.0
1977-11-25,138.5,139.5,138.25,138.75,,138.75,675.0,4625.0
1977-11-28,139.5,139.75,134.0,134.25,,134.25,1035.0,4460.0
1977-11-29,133.5,134.0,131.0,133.0,,133.0,2065.0,3785.0
1977-11-30,133.5,134.0,133.0,133.5,,133.5,1400.0,3625.0
1977-12-01,133.5,135.5,133.5,135.5,,135.5,825.0,2720.0
1977-12-02,135.75,136.5,135.5,136.25,,136.25,830.0,1835.0
1977-12-05,136.0,137.0,134.0,134.25,,134.25,475.0,1685.0
1977-12-06,133.0,133.25,132.0,132.75,,132.75,325.0,1505.0
1977-12-07,133.5,133.75,133.0,133.5,,133.5,520.0,1190.0
1977-12-08,133.5,134.0,132.75,132.75,,132.75,230.0,960.0
1977-12-09,132.75,133.25,132.75,133.0,,133.0,140.0,810.0
1977-12-12,132.25,132.25,127.0,127.0,,127.0,395.0,745.0
1977-12-13,128.0,130.75,128.0,130.5,,130.5,330.0,660.0
1977-12-14,131.25,131.25,130.25,130.25,,130.25,365.0,685.0
1977-12-15,129.0,130.5,129.0,130.25,,130.25,250.0,700.0
1977-12-16,130.75,130.75,130.25,130.5,,130.5,570.0,865.0
1977-12-19,130.0,131.0,130.0,130.25,,130.25,210.0,700.0
1977-12-20,130.5,131.0,128.5,128.75,,128.75,405.0,665.0
1977-12-21,135.5,136.25,135.5,136.0,,136.0,630.0,7340.0
1977-12-22,136.75,136.75,135.0,135.25,,135.25,920.0,7410.0
1977-12-23,135.75,136.25,135.25,135.25,,135.25,235.0,7355.0
1977-12-27,135.75,137.0,135.5,135.75,,135.75,885.0,7340.0
1977-12-28,135.5,135.5,134.25,135.0,,135.0,515.0,7460.0
1977-12-29,135.0,135.0,134.25,134.25,,134.25,695.0,7465.0
1977-12-30,134.0,134.75,133.5,134.5,,134.5,420.0,7435.0
1978-01-03,135.0,135.5,129.75,129.75,,129.75,1815.0,7460.0
1978-01-04,129.5,132.0,129.25,130.75,,130.75,905.0,7380.0
1978-01-05,131.0,131.25,129.75,129.75,,129.75,740.0,7265.0
1978-01-06,129.5,129.5,128.25,129.0,,129.0,825.0,7185.0
1978-01-09,129.75,130.0,129.5,129.75,,129.75,530.0,7175.0
1978-01-10,129.5,131.5,129.5,131.25,,131.25,625.0,7035.0
1978-01-11,131.75,132.0,131.25,131.5,,131.5,705.0,6695.0
1978-01-12,131.5,133.5,131.5,132.75,,132.75,865.0,6525.0
1978-01-13,132.75,133.0,132.0,132.25,,132.25,415.0,6470.0
1978-01-16,131.0,131.0,128.0,128.25,,128.25,1210.0,6470.0
1978-01-17,125.5,128.5,125.5,128.5,,128.5,1170.0,6245.0
1978-01-18,129.0,130.25,128.75,129.75,,129.75,515.0,6130.0
1978-01-19,129.5,131.25,129.5,131.0,,131.0,785.0,6065.0
1978-01-20,131.75,132.5,131.75,132.25,,132.25,740.0,6035.0
1978-01-23,134.5,136.0,134.5,136.0,,136.0,2035.0,5635.0
1978-01-24,136.75,137.0,133.75,134.0,,134.0,1165.0,5645.0
1978-01-25,134.75,136.25,134.5,136.0,,136.0,585.0,5655.0
1978-01-26,135.5,136.0,134.25,134.5,,134.5,790.0,5800.0
1978-01-27,135.0,136.5,133.75,136.0,,136.0,490.0,5750.0
1978-01-30,136.5,136.75,134.75,134.75,,134.75,415.0,5775.0
1978-01-31,134.5,134.5,132.25,132.75,,132.75,730.0,5750.0
1978-02-01,133.0,133.25,131.75,132.25,,132.25,860.0,6015.0
1978-02-02,132.5,133.5,131.75,133.25,,133.25,1245.0,6570.0
1978-02-03,133.25,133.5,132.75,133.0,,133.0,395.0,6630.0
1978-02-06,133.5,133.5,133.0,133.0,,133.0,345.0,6740.0
1978-02-07,134.0,134.0,132.5,132.75,,132.75,200.0,6760.0
1978-02-08,132.75,133.25,132.0,132.0,,132.0,870.0,6405.0
1978-02-09,131.25,132.0,131.25,131.75,,131.75,645.0,6255.0
1978-02-10,130.5,131.5,130.5,131.0,,131.0,900.0,5945.0
1978-02-13,130.75,131.0,128.5,128.5,,128.5,1075.0,6010.0
1978-02-14,128.5,128.5,127.0,128.0,,128.0,745.0,5770.0
1978-02-15,128.75,128.75,126.0,126.75,,126.75,390.0,5690.0
1978-02-16,126.75,126.75,124.0,124.25,,124.25,1340.0,5445.0
1978-02-17,124.0,126.75,124.0,125.0,,125.0,465.0,5225.0
1978-02-21,125.5,126.25,125.25,126.0,,126.0,490.0,5080.0
1978-02-22,126.5,127.5,126.0,126.0,,126.0,335.0,4950.0
1978-02-23,125.5,126.0,122.5,123.5,,123.5,590.0,4755.0
1978-02-24,123.25,124.25,121.0,121.25,,121.25,1055.0,4495.0
1978-02-27,120.25,120.75,116.0,116.5,,116.5,1530.0,4055.0
1978-02-28,117.5,117.75,116.0,116.0,,116.0,2210.0,3815.0
1978-03-01,117.0,119.0,117.0,119.0,,119.0,710.0,1980.0
1978-03-02,118.5,120.25,118.5,120.25,,120.25,520.0,1385.0
1978-03-03,120.25,124.5,120.25,123.75,,123.75,520.0,1025.0
1978-03-06,125.0,125.5,124.0,124.0,,124.0,40.0,670.0
1978-03-07,124.5,125.75,123.75,125.75,,125.75,125.0,445.0
1978-03-08,126.75,128.5,126.75,128.0,,128.0,450.0,380.0
1978-03-09,130.0,130.0,126.5,126.5,,126.5,110.0,310.0
1978-03-10,126.0,126.0,123.5,123.5,,123.5,135.0,165.0
1978-03-13,126.0,128.5,125.0,128.5,,128.5,140.0,185.0
1978-03-14,129.75,130.5,129.5,130.0,,130.0,20.0,155.0
1978-03-15,130.25,132.5,130.25,131.5,,131.5,385.0,300.0
1978-03-16,132.0,132.0,132.0,132.0,,132.0,0.0,300.0
1978-03-17,133.0,137.0,133.0,137.0,,137.0,220.0,165.0
1978-03-20,137.5,137.5,135.0,135.5,,135.5,25.0,155.0
1978-03-21,135.0,135.0,132.5,133.5,,133.5,275.0,260.0
1978-03-22,139.0,141.75,139.0,141.0,,141.0,1310.0,8465.0
1978-03-23,141.25,141.25,140.0,140.5,,140.5,840.0,8395.0
1978-03-27,141.5,146.5,141.5,146.25,,146.25,1230.0,8580.0
1978-03-28,146.0,146.5,144.0,145.5,,145.5,880.0,8480.0
1978-03-29,143.5,143.5,139.5,140.5,,140.5,1820.0,8450.0
1978-03-30,140.5,143.0,134.5,137.5,,137.5,1755.0,8160.0
1978-03-31,142.5,142.5,139.25,142.0,,142.0,1140.0,7840.0
1978-04-03,142.5,143.0,139.0,140.5,,140.5,740.0,7750.0
1978-04-04,140.75,143.0,139.75,142.25,,142.25,1090.0,7685.0
1978-04-05,143.0,144.0,142.0,142.5,,142.5,1080.0,7835.0
1978-04-06,142.0,142.0,139.0,141.0,,141.0,1215.0,7635.0
1978-04-07,141.5,144.0,141.0,143.75,,143.75,1095.0,7620.0
1978-04-10,145.0,147.5,145.0,146.0,,146.0,1540.0,7785.0
1978-04-11,147.0,148.5,146.5,147.5,,147.5,2930.0,7905.0
1978-04-12,147.5,147.5,145.75,146.5,,146.5,830.0,7800.0
1978-04-13,145.75,145.75,143.5,143.5,,143.5,1215.0,7845.0
1978-04-14,143.5,149.5,143.5,149.5,,149.5,1530.0,7965.0
1978-04-17,150.75,153.25,150.25,152.5,,152.5,1125.0,7935.0
1978-04-18,152.5,152.75,149.25,151.75,,151.75,1335.0,8235.0
1978-04-19,152.25,152.5,150.25,150.25,,150.25,590.0,8225.0
1978-04-20,149.5,149.5,147.5,148.75,,148.75,495.0,8055.0
1978-04-21,150.5,150.5,148.5,149.25,,149.25,600.0,7750.0
1978-04-24,148.0,148.0,143.25,143.25,,143.25,1985.0,6705.0
1978-04-25,142.5,144.25,142.5,144.25,,144.25,2015.0,6155.0
1978-04-26,145.5,146.25,139.0,139.5,,139.5,1585.0,5550.0
1978-04-27,139.25,139.5,136.0,137.5,,137.5,2630.0,4680.0
1978-04-28,138.5,139.75,137.5,138.0,,138.0,2130.0,4745.0
1978-05-01,137.5,137.5,133.5,133.5,,133.5,1015.0,2905.0
1978-05-02,133.0,133.75,132.5,133.5,,133.5,855.0,1930.0
1978-05-03,133.0,136.0,132.25,135.5,,135.5,430.0,1500.0
1978-05-04,136.5,140.25,136.5,140.0,,140.0,1000.0,760.0
1978-05-05,142.0,142.5,140.5,141.5,,141.5,170.0,620.0
1978-05-08,141.25,142.0,139.0,139.25,,139.25,115.0,330.0
1978-05-09,139.0,139.5,138.25,139.5,,139.5,310.0,315.0
1978-05-10,139.75,139.75,138.5,139.75,,139.75,175.0,325.0
1978-05-11,140.75,141.75,140.75,141.75,,141.75,285.0,385.0
1978-05-12,142.0,142.25,142.0,142.25,,142.25,250.0,525.0
1978-05-15,143.0,144.5,142.75,144.0,,144.0,205.0,380.0
1978-05-16,145.75,146.5,144.5,144.5,,144.5,165.0,255.0
1978-05-17,145.5,145.75,144.0,144.0,,144.0,35.0,155.0
1978-05-18,144.25,144.25,143.0,143.25,,143.25,30.0,70.0
1978-05-19,143.5,143.75,143.0,143.0,,143.0,380.0,250.0
1978-05-22,148.0,148.0,146.0,147.0,,147.0,1380.0,13755.0
1978-05-23,147.25,152.5,147.25,152.5,,152.5,2635.0,13685.0
1978-05-24,152.75,155.0,151.0,151.5,,151.5,2825.0,13560.0
1978-05-25,152.25,155.0,151.75,154.75,,154.75,2505.0,13625.0
1978-05-26,155.0,155.0,153.0,153.5,,153.5,1540.0,13735.0
1978-05-30,153.5,155.75,152.25,154.0,,154.0,1915.0,13730.0
1978-05-31,154.0,154.75,148.0,149.25,,149.25,2045.0,13505.0
1978-06-01,149.0,149.0,146.5,147.0,,147.0,2825.0,14000.0
1978-06-02,146.5,147.0,141.0,141.75,,141.75,3670.0,13700.0
1978-06-05,142.0,145.0,141.0,144.25,,144.25,1285.0,13550.0
1978-06-06,145.25,146.0,141.5,142.75,,142.75,1170.0,13550.0
1978-06-07,141.75,142.0,138.5,138.75,,138.75,3040.0,12880.0
1978-06-08,137.75,139.75,136.5,139.0,,139.0,1750.0,12795.0
1978-06-09,139.0,139.0,133.5,134.25,,134.25,2540.0,12040.0
1978-06-12,133.75,136.25,133.25,136.0,,136.0,1480.0,11765.0
1978-06-13,136.25,138.5,136.25,138.0,,138.0,1210.0,11360.0
1978-06-14,137.5,138.0,134.75,135.25,,135.25,1175.0,11070.0
1978-06-15,135.0,138.25,134.5,137.75,,137.75,1425.0,10695.0
1978-06-16,137.75,140.0,137.25,139.75,,139.75,1515.0,9845.0
1978-06-19,141.0,142.5,140.5,142.5,,142.5,1245.0,9380.0
1978-06-20,143.25,143.5,140.0,140.75,,140.75,1055.0,8890.0
1978-06-21,141.5,141.5,135.75,136.0,,136.0,735.0,8635.0
1978-06-22,135.0,136.25,133.0,135.5,,135.5,795.0,8550.0
1978-06-23,135.0,135.0,133.75,134.0,,134.0,705.0,8375.0
1978-06-26,135.0,135.0,130.5,130.5,,130.5,1550.0,8180.0
1978-06-27,129.5,131.0,128.25,128.25,,128.25,1720.0,7585.0
1978-06-28,127.5,127.5,123.75,123.75,,123.75,3045.0,6575.0
1978-06-29,123.25,126.25,123.0,123.25,,123.25,3940.0,4490.0
1978-06-30,123.0,126.75,123.0,126.75,,126.75,1755.0,4010.0
1978-07-03,126.5,126.5,123.0,123.75,,123.75,850.0,2400.0
1978-07-05,124.0,127.0,124.0,126.75,,126.75,480.0,1870.0
1978-07-06,128.0,129.25,125.75,128.0,,128.0,1075.0,1490.0
1978-07-07,128.0,128.5,126.25,127.5,,127.5,440.0,1160.0
1978-07-10,127.25,128.5,127.25,127.25,,127.25,130.0,825.0
1978-07-11,127.0,127.75,125.5,127.5,,127.5,440.0,550.0
1978-07-12,126.0,127.5,126.0,126.5,,126.5,105.0,410.0
1978-07-13,127.5,129.0,127.5,128.0,,128.0,90.0,355.0
1978-07-14,128.5,128.5,126.0,126.0,,126.0,40.0,315.0
1978-07-17,125.5,125.5,120.0,120.0,,120.0,80.0,260.0
1978-07-18,116.0,116.5,114.0,114.0,,114.0,520.0,465.0
1978-07-19,113.5,117.75,112.0,117.75,,117.75,205.0,570.0
1978-07-20,117.75,118.5,117.75,118.5,,118.5,190.0,740.0
1978-07-21,124.0,125.5,121.0,125.5,,125.5,1605.0,16505.0
1978-07-24,125.0,125.0,121.25,121.25,,121.25,1775.0,16515.0
1978-07-25,120.5,121.5,119.75,121.0,,121.0,1290.0,16305.0
1978-07-26,120.75,124.5,120.75,123.25,,123.25,1710.0,15630.0
1978-07-27,125.0,125.0,123.25,123.75,,123.75,905.0,15560.0
1978-07-28,125.0,128.5,124.25,127.25,,127.25,2455.0,15240.0
1978-07-31,127.25,133.0,126.0,132.5,,132.5,3855.0,14875.0
1978-08-01,133.25,133.25,128.5,128.75,,128.75,2260.0,14265.0
1978-08-02,127.25,128.5,125.0,125.0,,125.0,2560.0,14175.0
1978-08-03,125.0,127.5,124.75,126.25,,126.25,2855.0,12920.0
1978-08-04,125.5,128.75,125.25,128.0,,128.0,1290.0,13185.0
1978-08-07,127.5,127.75,122.5,122.75,,122.75,3335.0,12240.0
1978-08-08,122.5,125.5,121.0,124.0,,124.0,1685.0,12250.0
1978-08-09,124.75,126.75,124.0,125.25,,125.25,755.0,12075.0
1978-08-10,125.0,125.75,124.75,125.25,,125.25,585.0,11940.0
1978-08-11,119.5,125.0,119.5,124.25,,124.25,2050.0,11400.0
1978-08-14,124.5,128.5,124.5,128.0,,128.0,2245.0,10915.0
1978-08-15,128.5,128.5,127.75,128.5,,128.5,1580.0,10540.0
1978-08-16,129.0,129.0,126.0,126.5,,126.5,1245.0,10250.0
1978-08-17,126.5,129.5,126.0,128.25,,128.25,1165.0,9920.0
1978-08-18,128.25,130.5,128.0,128.25,,128.25,960.0,9720.0
1978-08-21,128.25,128.75,126.75,127.5,,127.5,935.0,9325.0
1978-08-22,128.0,128.5,126.5,126.75,,126.75,255.0,9260.0
1978-08-23,125.75,126.75,125.5,126.25,,126.25,1465.0,9000.0
1978-08-24,126.0,129.5,125.25,128.75,,128.75,2145.0,7895.0
1978-08-25,130.0,130.0,128.25,128.75,,128.75,1110.0,7590.0
1978-08-28,127.5,127.75,125.0,125.5,,125.5,1330.0,6865.0
1978-08-29,124.5,125.75,122.75,123.0,,123.0,2010.0,6415.0
1978-08-30,122.5,125.5,122.5,123.5,,123.5,3670.0,5300.0
1978-08-31,123.5,124.75,122.75,122.75,,122.75,2665.0,5115.0
1978-09-01,122.0,124.0,122.0,123.5,,123.5,1260.0,3630.0
1978-09-05,123.0,123.25,122.5,123.0,,123.0,1445.0,2345.0
1978-09-06,123.5,125.75,123.25,125.5,,125.5,610.0,1825.0
1978-09-07,129.0,130.75,129.0,130.25,,130.25,1365.0,1925.0
1978-09-08,131.0,133.75,130.75,133.75,,133.75,365.0,1675.0
1978-09-11,133.75,134.0,133.0,133.5,,133.5,355.0,775.0
1978-09-12,133.5,133.75,132.5,132.75,,132.75,270.0,535.0
1978-09-13,136.5,136.5,135.0,135.0,,135.0,130.0,465.0
1978-09-14,135.5,136.25,133.0,133.0,,133.0,20.0,360.0
1978-09-15,130.0,131.0,129.75,130.0,,130.0,210.0,310.0
1978-09-18,130.5,133.0,130.5,131.0,,131.0,70.0,340.0
1978-09-19,132.0,133.5,132.0,133.5,,133.5,200.0,290.0
1978-09-20,136.5,137.5,135.0,135.0,,135.0,210.0,315.0
1978-09-21,143.0,144.75,142.5,143.0,,143.0,3870.0,33500.0
1978-09-22,143.0,144.0,141.5,142.5,,142.5,3380.0,33780.0
1978-09-25,142.0,144.5,141.5,143.5,,143.5,1805.0,33705.0
1978-09-26,143.75,144.5,142.5,142.75,,142.75,1075.0,33725.0
1978-09-27,142.75,144.5,142.75,144.5,,144.5,2260.0,33825.0
1978-09-28,145.0,145.0,143.75,144.25,,144.25,1900.0,33850.0
1978-09-29,144.5,144.75,142.0,142.5,,142.5,2575.0,33625.0
1978-10-02,142.25,144.5,142.0,144.5,,144.5,3395.0,33880.0
1978-10-03,145.5,146.5,145.0,145.75,,145.75,5465.0,34250.0
1978-10-04,146.25,146.5,144.25,145.0,,145.0,5040.0,34225.0
1978-10-05,145.75,146.25,144.0,146.0,,146.0,3180.0,34425.0
1978-10-06,145.5,145.5,144.0,144.75,,144.75,2050.0,34460.0
1978-10-09,144.5,148.75,144.5,148.75,,148.75,5160.0,35125.0
1978-10-10,149.75,150.0,146.75,146.75,,146.75,3935.0,34860.0
1978-10-11,147.0,148.0,146.25,147.75,,147.75,2700.0,34690.0
1978-10-12,145.0,150.0,145.0,150.0,,150.0,4780.0,34505.0
1978-10-13,150.0,150.0,147.75,149.25,,149.25,3040.0,34410.0
1978-10-16,149.0,149.5,147.25,149.0,,149.0,2300.0,34335.0
1978-10-17,149.5,149.75,146.0,146.5,,146.5,2730.0,34415.0
1978-10-18,146.0,146.5,141.5,142.25,,142.25,11220.0,33940.0
1978-10-19,141.0,144.0,137.0,137.75,,137.75,7745.0,33625.0
1978-10-20,137.0,138.5,135.5,136.0,,136.0,6540.0,33315.0
1978-10-23,136.5,140.25,136.5,138.0,,138.0,2565.0,32610.0
1978-10-24,138.25,140.25,138.0,140.0,,140.0,2330.0,32285.0
1978-10-25,141.0,142.5,140.5,141.0,,141.0,2965.0,32215.0
1978-10-26,141.75,143.0,141.0,141.75,,141.75,3650.0,32175.0
1978-10-27,142.0,143.5,141.75,143.0,,143.0,4140.0,32575.0
1978-10-30,144.0,145.5,143.0,143.25,,143.25,4205.0,31835.0
1978-10-31,141.5,141.75,139.0,141.25,,141.25,3245.0,31600.0
1978-11-01,137.5,143.5,137.0,139.5,,139.5,3900.0,31095.0
1978-11-02,139.5,141.75,139.5,140.75,,140.75,1930.0,30605.0
1978-11-03,141.25,143.25,140.5,142.5,,142.5,2325.0,30285.0
1978-11-06,142.25,143.0,140.0,140.25,,140.25,2040.0,29545.0
1978-11-08,141.0,141.5,138.25,138.25,,138.25,2940.0,29190.0
1978-11-09,138.0,138.5,135.25,137.25,,137.25,4570.0,28725.0
1978-11-10,138.0,139.5,138.0,139.25,,139.25,1835.0,27810.0
1978-11-13,139.0,139.25,138.0,138.0,,138.0,2325.0,27220.0
1978-11-14,138.0,139.0,137.0,138.0,,138.0,2440.0,27120.0
1978-11-15,137.75,137.75,132.5,133.5,,133.5,4115.0,25465.0
1978-11-16,133.0,135.25,131.25,134.0,,134.0,3825.0,24240.0
1978-11-17,133.25,135.0,133.25,134.75,,134.75,1585.0,23480.0
1978-11-20,134.0,134.75,130.5,131.75,,131.75,2600.0,22395.0
1978-11-21,131.5,133.25,131.5,133.0,,133.0,2085.0,21585.0
1978-11-22,133.25,134.25,133.0,133.25,,133.25,2125.0,20825.0
1978-11-24,133.75,135.0,133.25,133.5,,133.5,1940.0,19790.0
1978-11-27,133.5,133.5,131.0,131.0,,131.0,3555.0,17965.0
1978-11-28,129.0,130.75,125.0,125.25,,125.25,7990.0,15485.0
1978-11-29,125.0,130.0,125.0,127.0,,127.0,8370.0,9440.0
1978-11-30,128.0,131.0,127.25,128.75,,128.75,4480.0,7815.0
1978-12-01,129.25,130.5,128.0,128.25,,128.25,4475.0,4345.0
1978-12-04,128.75,129.0,126.5,127.0,,127.0,1845.0,3245.0
1978-12-05,127.5,129.0,127.0,127.75,,127.75,545.0,2105.0
1978-12-06,128.0,129.0,128.0,128.75,,128.75,380.0,1400.0
1978-12-07,129.25,133.5,129.25,133.25,,133.25,780.0,1285.0
1978-12-08,133.0,133.5,132.75,133.25,,133.25,175.0,1160.0
1978-12-11,134.25,134.25,132.5,132.5,,132.5,355.0,680.0
1978-12-12,133.25,133.25,129.75,131.0,,131.0,350.0,575.0
1978-12-13,131.5,131.75,130.0,130.0,,130.0,680.0,935.0
1978-12-14,131.5,131.75,129.5,130.5,,130.5,190.0,705.0
1978-12-15,130.0,130.75,129.75,130.25,,130.25,210.0,445.0
1978-12-18,132.5,132.5,130.0,130.25,,130.25,265.0,370.0
1978-12-19,130.0,130.0,128.0,128.25,,128.25,535.0,620.0
1978-12-20,139.0,139.0,135.0,136.25,,136.25,4345.0,21810.0
1978-12-21,136.5,137.0,132.5,134.25,,134.25,4815.0,21290.0
1978-12-22,135.0,136.0,135.0,135.75,,135.75,765.0,21405.0
1978-12-26,136.0,136.0,134.0,134.0,,134.0,680.0,21260.0
1978-12-27,134.0,135.25,134.0,134.25,,134.25,1655.0,21035.0
1978-12-28,134.5,136.25,133.0,133.0,,133.0,2795.0,20790.0
1978-12-29,133.25,134.5,133.0,133.0,,133.0,1340.0,20540.0
1979-01-02,133.75,134.25,131.25,131.25,,131.25,1780.0,20440.0
1979-01-03,131.0,131.5,130.0,130.25,,130.25,1860.0,20495.0
1979-01-04,130.5,132.0,130.25,131.0,,131.0,1720.0,20410.0
1979-01-05,131.5,134.5,131.25,134.5,,134.5,1670.0,20105.0
1979-01-08,134.5,137.25,134.5,137.0,,137.0,3285.0,19430.0
1979-01-09,136.75,137.0,135.5,135.5,,135.5,1305.0,19130.0
1979-01-10,135.75,135.75,134.5,134.75,,134.75,860.0,19095.0
1979-01-11,134.75,135.5,134.5,135.5,,135.5,785.0,19075.0
1979-01-12,136.0,139.5,135.75,137.5,,137.5,2990.0,18890.0
1979-01-15,139.0,139.25,136.5,136.5,,136.5,1555.0,19170.0
1979-01-16,137.0,137.0,135.0,135.25,,135.25,1905.0,19420.0
1979-01-17,134.25,134.5,133.0,133.5,,133.5,1855.0,19310.0
1979-01-18,133.75,135.0,133.75,134.75,,134.75,550.0,19450.0
1979-01-19,134.75,138.0,134.75,137.5,,137.5,1145.0,19205.0
1979-01-22,139.0,139.25,135.25,135.5,,135.5,1460.0,19120.0
1979-01-23,136.0,137.5,135.75,137.5,,137.5,550.0,19055.0
1979-01-24,138.5,138.75,137.5,137.5,,137.5,970.0,19075.0
1979-01-25,137.5,137.75,136.0,136.25,,136.25,1075.0,19020.0
1979-01-26,136.0,136.25,134.0,134.75,,134.75,1340.0,19135.0
1979-01-29,134.5,134.75,132.75,134.5,,134.5,1490.0,19455.0
1979-01-30,135.5,137.0,135.5,136.75,,136.75,765.0,19315.0
1979-01-31,138.0,138.25,136.0,136.25,,136.25,1210.0,19305.0
1979-02-01,136.0,137.0,135.0,137.0,,137.0,740.0,18985.0
1979-02-02,137.5,138.0,136.5,137.75,,137.75,815.0,18795.0
1979-02-05,138.5,140.0,138.25,139.0,,139.0,3280.0,18555.0
1979-02-06,139.5,139.5,138.0,138.5,,138.5,740.0,18485.0
1979-02-07,140.0,140.25,138.5,139.75,,139.75,1555.0,18415.0
1979-02-08,139.25,140.0,138.25,139.25,,139.25,1285.0,18220.0
1979-02-09,139.0,142.5,139.0,142.5,,142.5,3140.0,17510.0
1979-02-12,141.5,142.0,141.0,141.5,,141.5,1270.0,17015.0
1979-02-13,140.5,140.5,138.0,139.25,,139.25,1380.0,16570.0
1979-02-14,139.75,140.0,139.0,140.0,,140.0,605.0,16395.0
1979-02-15,140.5,141.5,139.75,140.75,,140.75,740.0,15995.0
1979-02-16,140.75,141.0,139.75,140.25,,140.25,530.0,15785.0
1979-02-20,138.0,139.5,137.0,139.5,,139.5,1635.0,15240.0
1979-02-21,139.5,139.75,138.25,138.5,,138.5,1890.0,14180.0
1979-02-22,139.25,140.5,139.0,139.0,,139.0,1860.0,13140.0
1979-02-23,138.5,139.25,138.0,138.5,,138.5,1990.0,12075.0
1979-02-26,136.5,136.5,133.0,135.25,,135.25,2245.0,11080.0
1979-02-27,135.5,135.5,133.0,133.25,,133.25,5820.0,9125.0
1979-02-28,132.0,133.0,128.0,128.0,,128.0,5900.0,7810.0
1979-03-01,128.75,130.75,128.5,130.0,,130.0,1700.0,4815.0
1979-03-02,130.25,131.5,129.25,129.25,,129.25,1280.0,2400.0
1979-03-05,129.25,132.0,129.25,132.0,,132.0,315.0,1465.0
1979-03-06,132.25,133.0,132.0,132.5,,132.5,575.0,795.0
1979-03-07,132.75,134.0,132.75,132.75,,132.75,785.0,1010.0
1979-03-08,133.5,133.75,132.0,132.0,,132.0,180.0,825.0
1979-03-09,132.0,133.0,132.0,132.5,,132.5,305.0,555.0
1979-03-12,131.25,131.5,130.25,130.75,,130.75,265.0,540.0
1979-03-13,129.0,129.0,128.0,128.0,,128.0,145.0,280.0
1979-03-14,128.0,128.5,126.5,127.75,,127.75,160.0,250.0
1979-03-15,129.0,130.0,129.0,129.75,,129.75,170.0,345.0
1979-03-16,131.0,131.0,129.75,129.75,,129.75,115.0,220.0
1979-03-19,128.75,129.25,128.75,129.0,,129.0,125.0,240.0
1979-03-20,129.5,129.75,129.5,129.75,,129.75,170.0,245.0
1979-03-21,129.75,130.5,129.25,130.25,,130.25,350.0,485.0
1979-03-22,139.0,139.5,138.0,138.0,,138.0,1700.0,18070.0
1979-03-23,138.0,138.5,137.0,137.5,,137.5,560.0,17800.0
1979-03-26,138.5,138.75,138.0,138.0,,138.0,740.0,17805.0
1979-03-27,138.75,138.75,135.0,136.25,,136.25,1960.0,17840.0
1979-03-28,136.75,137.75,136.75,137.75,,137.75,570.0,17630.0
1979-03-29,137.5,137.75,136.5,136.75,,136.75,790.0,17250.0
1979-03-30,136.5,137.25,136.25,137.0,,137.0,830.0,16855.0
1979-04-02,137.5,140.0,137.25,139.0,,139.0,2065.0,16425.0
1979-04-03,139.75,139.75,135.5,136.25,,136.25,1290.0,16135.0
1979-04-04,136.5,137.25,136.25,136.75,,136.75,490.0,15960.0
1979-04-05,136.5,137.75,136.5,137.5,,137.5,185.0,15890.0
1979-04-06,137.0,138.25,136.5,138.0,,138.0,790.0,15945.0
1979-04-09,139.0,140.0,138.0,139.25,,139.25,1415.0,15630.0
1979-04-10,139.25,141.0,138.75,141.0,,141.0,2970.0,15180.0
1979-04-11,141.5,144.25,141.25,143.75,,143.75,3465.0,15365.0
1979-04-12,144.0,144.25,142.75,143.25,,143.25,1970.0,15035.0
1979-04-16,142.75,142.75,141.5,142.0,,142.0,1215.0,14720.0
1979-04-17,142.5,144.5,142.5,144.25,,144.25,2225.0,14395.0
1979-04-18,144.5,144.5,141.5,142.25,,142.25,2040.0,13520.0
1979-04-19,141.75,142.25,140.0,140.0,,140.0,1785.0,12500.0
1979-04-20,139.5,140.0,137.5,139.0,,139.0,1500.0,12320.0
1979-04-23,138.5,139.0,138.0,138.5,,138.5,1345.0,11250.0
1979-04-24,138.75,141.0,138.75,140.75,,140.75,1510.0,10490.0
1979-04-25,141.0,141.5,140.5,140.5,,140.5,2600.0,9785.0
1979-04-26,140.25,140.5,135.5,135.5,,135.5,2990.0,8835.0
1979-04-27,136.75,139.0,135.5,135.5,,135.5,5230.0,8180.0
1979-04-30,135.5,138.25,135.5,138.25,,138.25,4380.0,6505.0
1979-05-01,138.25,141.0,138.0,140.5,,140.5,1220.0,4955.0
1979-05-02,141.25,146.5,141.25,146.5,,146.5,950.0,2880.0
1979-05-03,147.75,148.0,144.5,145.75,,145.75,955.0,2230.0
1979-05-04,146.5,148.75,146.5,148.75,,148.75,1375.0,2035.0
1979-05-07,148.0,148.0,145.25,146.5,,146.5,290.0,2005.0
1979-05-08,145.5,147.0,144.5,146.75,,146.75,345.0,1130.0
1979-05-09,149.0,152.75,149.0,152.0,,152.0,440.0,730.0
1979-05-10,155.0,155.0,151.5,151.5,,151.5,70.0,490.0
1979-05-11,152.5,153.75,151.5,152.25,,152.25,185.0,400.0
1979-05-14,152.0,152.0,151.0,151.25,,151.25,95.0,395.0
1979-05-15,150.5,150.75,149.75,149.75,,149.75,65.0,375.0
1979-05-16,148.5,149.0,147.0,147.5,,147.5,50.0,255.0
1979-05-17,149.0,149.25,149.0,149.25,,149.25,50.0,135.0
1979-05-18,148.75,149.25,148.0,148.0,,148.0,10.0,100.0
1979-05-21,146.5,148.75,146.5,148.75,,148.75,115.0,75.0
1979-05-22,154.75,155.25,153.0,154.25,,154.25,855.0,15895.0
1979-05-23,154.0,154.5,151.75,153.5,,153.5,2045.0,15745.0
1979-05-24,153.75,153.75,151.75,152.0,,152.0,565.0,15660.0
1979-05-25,151.75,152.25,150.5,150.75,,150.75,1870.0,15495.0
1979-05-29,150.0,153.5,149.5,153.25,,153.25,2235.0,15530.0
1979-05-30,152.75,153.5,152.0,152.0,,152.0,1250.0,15630.0
1979-05-31,152.0,153.75,151.75,151.75,,151.75,960.0,15500.0
1979-06-01,151.25,152.0,150.25,151.25,,151.25,910.0,15725.0
1979-06-04,151.0,154.75,151.0,153.75,,153.75,2715.0,15340.0
1979-06-05,153.75,153.75,151.5,151.5,,151.5,1345.0,14870.0
1979-06-06,151.5,153.75,150.5,153.0,,153.0,1600.0,14615.0
1979-06-07,153.5,157.0,153.25,153.75,,153.75,2060.0,13940.0
1979-06-08,154.25,157.0,153.75,157.0,,157.0,1965.0,13550.0
1979-06-11,158.0,161.0,156.5,157.0,,157.0,3990.0,12625.0
1979-06-12,156.25,157.0,155.0,156.0,,156.0,1765.0,11805.0
1979-06-13,155.5,160.25,155.5,159.25,,159.25,2775.0,11525.0
1979-06-14,160.5,164.25,160.5,163.0,,163.0,2995.0,10905.0
1979-06-15,162.75,165.0,159.5,165.0,,165.0,2135.0,10150.0
1979-06-18,164.25,165.75,162.75,163.0,,163.0,1325.0,9905.0
1979-06-19,162.5,164.5,162.5,164.0,,164.0,2190.0,9625.0
1979-06-20,164.0,169.0,164.0,168.75,,168.75,1275.0,9340.0
1979-06-21,170.0,170.5,166.75,168.75,,168.75,1885.0,8630.0
1979-06-22,172.0,173.75,170.5,171.5,,171.5,1510.0,8200.0
1979-06-25,171.5,171.5,165.5,168.75,,168.75,905.0,8010.0
1979-06-26,169.75,170.5,167.5,170.25,,170.25,1870.0,7465.0
1979-06-27,170.0,170.0,164.25,164.25,,164.25,1245.0,6765.0
1979-06-28,161.5,163.75,160.75,162.0,,162.0,3055.0,6195.0
1979-06-29,160.5,167.5,160.5,165.0,,165.0,4785.0,5845.0
1979-07-02,164.0,169.5,164.0,168.25,,168.25,2345.0,5145.0
1979-07-03,169.0,169.5,167.0,167.5,,167.5,570.0,2705.0
1979-07-05,168.5,171.5,168.0,170.5,,170.5,765.0,1815.0
1979-07-06,170.5,171.0,166.0,166.5,,166.5,235.0,1550.0
1979-07-09,168.25,169.5,168.25,169.0,,169.0,190.0,1400.0
1979-07-10,168.5,168.5,163.0,163.0,,163.0,1725.0,1790.0
1979-07-11,163.0,166.0,161.75,166.0,,166.0,1090.0,2435.0
1979-07-12,164.5,164.5,160.25,160.25,,160.25,505.0,1475.0
1979-07-13,160.5,162.5,159.75,162.5,,162.5,60.0,870.0
1979-07-16,164.0,164.0,159.5,159.5,,159.5,65.0,510.0
1979-07-17,161.5,161.5,159.5,161.0,,161.0,380.0,340.0
1979-07-18,162.0,162.5,162.0,162.0,,162.0,225.0,245.0
1979-07-19,161.0,161.0,156.5,156.5,,156.5,60.0,135.0
1979-07-20,156.25,158.0,156.25,157.0,,157.0,765.0,510.0
1979-07-23,165.25,165.5,158.5,158.5,,158.5,2495.0,13315.0
1979-07-24,156.5,156.5,152.5,153.25,,153.25,3630.0,12990.0
1979-07-25,152.5,154.25,150.0,150.75,,150.75,3870.0,12670.0
1979-07-26,150.75,153.0,148.5,149.5,,149.5,2200.0,12775.0
1979-07-27,151.0,152.5,143.5,143.5,,143.5,3345.0,11975.0
1979-07-30,141.0,141.0,137.5,138.0,,138.0,3495.0,11625.0
1979-07-31,140.75,142.75,139.5,140.0,,140.0,1595.0,11190.0
1979-08-01,140.25,144.5,140.0,143.5,,143.5,2240.0,10720.0
1979-08-02,145.0,145.5,137.75,138.5,,138.5,2055.0,10580.0
1979-08-03,137.5,141.25,136.25,139.5,,139.5,1575.0,10430.0
1979-08-06,138.5,139.0,136.75,139.0,,139.0,1650.0,10170.0
1979-08-07,139.75,141.75,139.0,140.0,,140.0,1025.0,10000.0
1979-08-08,139.5,145.75,139.5,145.5,,145.5,1695.0,9605.0
1979-08-09,147.0,148.0,144.5,147.5,,147.5,1570.0,9310.0
1979-08-10,147.0,147.25,145.0,145.5,,145.5,600.0,9120.0
1979-08-13,140.0,144.5,140.0,144.5,,144.5,1370.0,9160.0
1979-08-14,146.5,150.25,146.5,149.75,,149.75,1635.0,8935.0
1979-08-15,149.0,151.5,146.75,148.0,,148.0,1220.0,8615.0
1979-08-16,147.25,148.25,146.75,148.25,,148.25,1065.0,8210.0
1979-08-17,148.0,149.5,147.25,147.5,,147.5,1215.0,8010.0
1979-08-20,147.25,147.75,145.25,145.25,,145.25,780.0,7995.0
1979-08-21,145.75,149.5,145.75,149.25,,149.25,855.0,7965.0
1979-08-22,150.0,151.5,147.0,147.25,,147.25,960.0,7680.0
1979-08-23,146.25,146.25,143.75,145.75,,145.75,555.0,7535.0
1979-08-24,145.0,147.5,144.75,147.25,,147.25,960.0,7295.0
1979-08-27,146.5,148.75,145.25,145.75,,145.75,850.0,6960.0
1979-08-28,146.25,146.25,143.75,146.0,,146.0,1240.0,6515.0
1979-08-29,145.5,147.5,144.75,146.75,,146.75,2520.0,6015.0
1979-08-30,147.0,147.5,145.5,145.75,,145.75,2200.0,6025.0
1979-08-31,144.0,144.25,141.5,144.25,,144.25,3975.0,6055.0
1979-09-04,144.75,144.75,138.75,138.75,,138.75,1260.0,3325.0
1979-09-05,132.75,139.0,132.75,138.75,,138.75,1220.0,1890.0
1979-09-06,138.0,138.5,136.25,136.5,,136.5,895.0,1790.0
1979-09-07,136.0,138.5,135.75,138.5,,138.5,385.0,1260.0
1979-09-10,137.5,140.25,136.5,140.0,,140.0,875.0,1205.0
1979-09-11,139.5,140.0,138.75,139.0,,139.0,235.0,1065.0
1979-09-12,139.0,140.5,139.0,139.5,,139.5,250.0,620.0
1979-09-13,142.0,144.0,141.75,143.75,,143.75,540.0,925.0
1979-09-14,142.5,144.5,142.0,143.25,,143.25,130.0,755.0
1979-09-17,145.5,146.5,143.75,146.0,,146.0,265.0,525.0
1979-09-18,149.5,151.0,147.0,147.5,,147.5,300.0,250.0
1979-09-19,146.75,147.75,146.0,146.0,,146.0,345.0,350.0
1979-09-20,158.5,159.5,158.0,158.5,,158.5,1690.0,21960.0
1979-09-21,157.0,157.75,155.5,156.5,,156.5,1895.0,21870.0
1979-09-24,156.5,157.5,156.0,156.5,,156.5,930.0,22070.0
1979-09-25,156.5,156.5,152.0,152.5,,152.5,3720.0,22015.0
1979-09-26,152.5,154.0,151.75,153.5,,153.5,2205.0,22205.0
1979-09-27,155.0,159.0,155.0,158.75,,158.75,4175.0,22495.0
1979-09-28,158.25,158.5,156.5,157.25,,157.25,2605.0,22025.0
1979-10-01,158.5,163.0,158.5,161.75,,161.75,6265.0,21565.0
1979-10-02,164.0,164.5,158.5,159.25,,159.25,5440.0,20765.0
1979-10-03,159.25,161.0,157.25,160.0,,160.0,2500.0,20840.0
1979-10-04,160.5,163.0,160.0,161.5,,161.5,3325.0,21315.0
1979-10-05,160.5,161.0,159.0,159.25,,159.25,1835.0,21025.0
1979-10-08,158.0,159.0,157.0,157.5,,157.5,1995.0,21200.0
1979-10-09,158.5,159.0,153.0,153.0,,153.0,4000.0,20425.0
1979-10-10,153.5,154.25,152.0,154.0,,154.0,3930.0,20535.0
1979-10-11,153.25,154.75,153.25,154.0,,154.0,1725.0,20360.0
1979-10-12,153.5,154.25,153.0,153.25,,153.25,1390.0,20345.0
1979-10-15,153.0,154.25,148.5,148.5,,148.5,5660.0,20180.0
1979-10-16,148.0,148.75,144.5,146.75,,146.75,6320.0,19315.0
1979-10-17,147.5,150.0,147.5,150.0,,150.0,2115.0,19155.0
1979-10-18,150.0,150.0,148.5,149.0,,149.0,1395.0,19095.0
1979-10-19,149.0,152.5,149.0,151.25,,151.25,2945.0,19195.0
1979-10-22,151.75,151.75,149.5,151.0,,151.0,1585.0,19180.0
1979-10-23,151.5,151.75,149.0,149.0,,149.0,1450.0,19035.0
1979-10-24,148.0,148.0,145.0,146.25,,146.25,2405.0,18995.0
1979-10-25,146.0,146.25,144.25,144.25,,144.25,2155.0,18925.0
1979-10-26,143.5,143.75,138.5,139.25,,139.25,4000.0,18535.0
1979-10-29,138.75,141.5,138.75,140.25,,140.25,3005.0,17995.0
1979-10-30,140.5,141.5,139.75,141.0,,141.0,1765.0,18010.0
1979-10-31,143.0,144.5,142.5,143.25,,143.25,2175.0,17780.0
1979-11-01,143.5,143.5,138.5,138.5,,138.5,3230.0,17650.0
1979-11-02,138.25,141.25,138.25,140.75,,140.75,1755.0,17535.0
1979-11-05,141.0,143.5,140.75,142.75,,142.75,1610.0,17095.0
1979-11-06,143.5,143.75,141.0,141.5,,141.5,1395.0,17015.0
1979-11-07,140.5,143.0,140.0,142.5,,142.5,1470.0,16860.0
1979-11-08,142.75,143.75,142.0,142.25,,142.25,1015.0,16745.0
1979-11-09,142.75,143.75,142.5,143.75,,143.75,940.0,16415.0
1979-11-12,145.5,148.5,145.5,148.0,,148.0,3955.0,15860.0
1979-11-13,147.5,149.0,146.75,148.25,,148.25,2415.0,15090.0
1979-11-14,148.5,150.0,147.5,149.0,,149.0,2200.0,14790.0
1979-11-15,148.75,149.0,146.25,146.75,,146.75,1175.0,14345.0
1979-11-16,147.0,148.0,146.25,147.75,,147.75,2090.0,13940.0
1979-11-19,148.0,148.0,146.5,147.5,,147.5,940.0,13685.0
1979-11-20,147.75,149.0,147.0,148.25,,148.25,2060.0,12785.0
1979-11-21,149.5,149.75,148.5,149.0,,149.0,1645.0,12235.0
1979-11-23,149.25,149.5,148.5,148.5,,148.5,960.0,11800.0
1979-11-26,148.0,148.0,144.5,144.75,,144.75,2325.0,10845.0
1979-11-27,145.5,146.5,144.25,144.25,,144.25,2335.0,10030.0
1979-11-28,145.0,146.0,142.0,143.0,,143.0,3690.0,8385.0
1979-11-29,143.0,143.0,138.25,138.5,,138.5,6655.0,6615.0
1979-11-30,139.0,143.5,139.0,143.5,,143.5,6310.0,6220.0
1979-12-03,145.75,146.75,144.25,144.25,,144.25,1845.0,4745.0
1979-12-04,143.75,143.75,142.25,142.25,,142.25,1280.0,2750.0
1979-12-05,141.5,143.0,140.75,142.0,,142.0,1300.0,1845.0
1979-12-06,141.5,143.0,141.25,141.5,,141.5,995.0,1540.0
1979-12-07,142.0,142.5,141.25,141.25,,141.25,175.0,1480.0
1979-12-10,141.5,141.5,140.0,141.5,,141.5,205.0,840.0
1979-12-11,142.5,143.0,142.5,142.75,,142.75,220.0,800.0
1979-12-12,143.25,144.5,143.0,144.0,,144.0,140.0,880.0
1979-12-13,144.75,145.25,142.5,142.5,,142.5,90.0,610.0
1979-12-14,142.5,144.75,142.5,144.75,,144.75,70.0,450.0
1979-12-17,144.0,144.5,142.5,142.5,,142.5,135.0,305.0
1979-12-18,142.0,143.25,142.0,142.5,,142.5,475.0,540.0
1979-12-19,156.5,157.75,155.5,157.75,,157.75,1395.0,18850.0
1979-12-20,157.0,159.0,157.0,158.75,,158.75,1030.0,18885.0
1979-12-21,159.5,161.0,159.25,160.0,,160.0,2140.0,18935.0
1979-12-26,161.0,162.75,161.0,162.75,,162.75,3395.0,18685.0
1979-12-27,162.75,163.75,160.0,160.25,,160.25,2900.0,18610.0
1979-12-28,160.5,161.5,159.25,160.0,,160.0,1150.0,18570.0
1979-12-31,160.75,161.25,159.5,159.75,,159.75,515.0,18540.0
1980-01-02,160.0,161.0,153.75,155.0,,155.0,6160.0,18575.0
1980-01-03,154.5,157.25,153.5,157.0,,157.0,2500.0,18440.0
1980-01-04,155.5,157.25,154.0,154.25,,154.25,1750.0,18325.0
1980-01-09,148.25,148.25,148.25,148.25,,148.25,100.0,18270.0
1980-01-10,142.25,142.25,142.25,142.25,,142.25,4015.0,17710.0
1980-01-11,142.25,145.5,142.25,144.5,,144.5,4925.0,16610.0
1980-01-14,144.5,144.5,142.5,144.25,,144.25,2465.0,16270.0
1980-01-15,145.0,146.5,144.75,145.0,,145.0,1620.0,15845.0
1980-01-16,143.5,146.0,143.5,144.5,,144.5,1305.0,15770.0
1980-01-17,144.5,148.75,144.5,148.0,,148.0,1420.0,15155.0
1980-01-18,147.0,147.75,145.5,146.0,,146.0,975.0,15070.0
1980-01-21,146.5,148.0,145.0,145.0,,145.0,905.0,14845.0
1980-01-22,144.0,145.0,143.5,144.75,,144.75,595.0,14770.0
1980-01-23,145.25,147.75,145.25,146.75,,146.75,825.0,14520.0
1980-01-24,146.0,146.75,144.25,144.5,,144.5,810.0,14490.0
1980-01-25,144.5,146.25,144.25,144.25,,144.25,610.0,14445.0
1980-01-28,144.75,146.5,144.25,145.0,,145.0,670.0,14250.0
1980-01-29,145.5,146.0,144.75,144.75,,144.75,355.0,14330.0
1980-01-30,145.75,148.0,145.75,147.0,,147.0,1495.0,14165.0
1980-01-31,146.5,146.75,145.75,146.5,,146.5,480.0,14125.0
1980-02-01,148.0,148.25,146.5,147.5,,147.5,880.0,13955.0
1980-02-04,148.25,151.75,147.75,151.0,,151.0,3070.0,13460.0
1980-02-05,151.5,151.5,149.5,150.25,,150.25,860.0,13470.0
1980-02-06,150.75,153.0,149.5,150.0,,150.0,1960.0,13480.0
1980-02-07,149.5,150.75,148.75,149.25,,149.25,855.0,13450.0
1980-02-08,149.5,150.0,148.5,149.75,,149.75,750.0,13370.0
1980-02-11,149.75,150.75,149.25,150.5,,150.5,420.0,13305.0
1980-02-12,150.25,150.25,149.0,149.25,,149.25,555.0,13115.0
1980-02-13,149.75,149.75,148.0,148.75,,148.75,1170.0,12705.0
1980-02-14,149.25,149.75,145.5,145.5,,145.5,1355.0,12385.0
1980-02-15,145.0,145.0,143.0,143.75,,143.75,1825.0,11920.0
1980-02-19,143.75,143.75,138.0,138.0,,138.0,3820.0,10980.0
1980-02-20,138.0,141.0,137.5,140.0,,140.0,1425.0,10445.0
1980-02-21,140.0,141.0,139.5,139.75,,139.75,1310.0,10025.0
1980-02-22,138.5,138.5,136.5,137.0,,137.0,1665.0,9330.0
1980-02-25,136.0,138.75,136.0,137.25,,137.25,3455.0,8320.0
1980-02-26,137.0,137.75,134.0,134.5,,134.5,2960.0,7195.0
1980-02-27,134.0,134.5,133.75,134.0,,134.0,2750.0,6675.0
1980-02-28,133.5,138.0,133.5,136.75,,136.75,3550.0,6260.0
1980-02-29,136.5,140.0,136.5,138.25,,138.25,2270.0,6045.0
1980-03-03,137.0,140.25,136.5,139.5,,139.5,1050.0,3925.0
1980-03-04,140.5,144.5,140.5,143.75,,143.75,940.0,1850.0
1980-03-05,143.75,144.0,142.75,142.75,,142.75,230.0,1040.0
1980-03-06,143.5,143.5,140.0,140.0,,140.0,215.0,615.0
1980-03-07,139.0,139.0,137.5,137.5,,137.5,715.0,415.0
1980-03-10,136.5,136.5,133.75,134.5,,134.5,105.0,360.0
1980-03-11,135.5,135.5,134.75,134.75,,134.75,110.0,335.0
1980-03-12,136.0,136.25,134.5,136.0,,136.0,110.0,275.0
1980-03-13,135.5,135.5,134.25,134.25,,134.25,25.0,195.0
1980-03-14,135.0,135.0,134.5,134.75,,134.75,40.0,125.0
1980-03-17,133.0,133.75,130.5,132.5,,132.5,295.0,230.0
1980-03-18,133.5,134.75,133.5,134.25,,134.25,5.0,215.0
1980-03-19,136.0,138.0,136.0,137.5,,137.5,70.0,185.0
1980-03-20,137.75,138.0,137.0,137.5,,137.5,100.0,205.0
1980-03-21,143.5,144.0,141.0,141.0,,141.0,1065.0,11080.0
1980-03-24,140.5,141.5,136.75,137.25,,137.25,2240.0,11120.0
1980-03-25,137.75,138.75,137.25,137.5,,137.5,1140.0,11425.0
1980-03-26,137.25,138.0,136.5,136.5,,136.5,845.0,11170.0
1980-03-27,135.5,135.5,131.0,131.5,,131.5,2275.0,10570.0
1980-03-28,132.5,133.0,131.25,133.0,,133.0,940.0,10545.0
1980-03-31,132.5,134.5,132.25,133.25,,133.25,910.0,10415.0
1980-04-01,133.5,134.5,133.25,134.5,,134.5,1075.0,10380.0
1980-04-02,134.5,134.5,133.5,134.5,,134.5,1185.0,10440.0
1980-04-03,136.5,139.75,136.5,139.25,,139.25,1560.0,10035.0
1980-04-07,140.5,141.0,138.0,138.0,,138.0,1230.0,9855.0
1980-04-08,138.0,140.0,138.0,139.5,,139.5,995.0,9820.0
1980-04-09,140.0,141.0,138.0,139.25,,139.25,890.0,9980.0
1980-04-10,139.0,139.0,135.75,135.75,,135.75,2160.0,10165.0
1980-04-11,135.75,136.75,135.0,136.75,,136.75,1515.0,10270.0
1980-04-14,137.0,137.5,136.5,136.75,,136.75,1320.0,10410.0
1980-04-15,136.5,139.5,136.0,139.0,,139.0,1450.0,10225.0
1980-04-16,140.0,140.75,139.75,140.25,,140.25,1435.0,10575.0
1980-04-17,139.75,140.0,137.5,137.5,,137.5,1220.0,10675.0
1980-04-18,136.5,137.75,136.0,137.5,,137.5,1050.0,10855.0
1980-04-21,137.0,140.75,136.5,140.25,,140.25,1735.0,10570.0
1980-04-22,140.5,142.5,140.25,141.75,,141.75,3160.0,10050.0
1980-04-23,141.25,143.5,141.0,141.5,,141.5,2030.0,10575.0
1980-04-24,142.25,144.0,142.0,144.0,,144.0,2145.0,10760.0
1980-04-25,144.75,147.0,144.75,145.5,,145.5,2135.0,10275.0
1980-04-28,143.5,145.0,142.5,143.25,,143.25,2035.0,9880.0
1980-04-29,143.0,143.75,140.5,140.5,,140.5,3910.0,8935.0
1980-04-30,140.0,146.5,140.0,146.5,,146.5,2730.0,8295.0
1980-05-01,147.0,152.5,147.0,149.0,,149.0,2225.0,6065.0
1980-05-02,149.5,155.0,149.5,155.0,,155.0,1050.0,4330.0
1980-05-05,161.0,161.0,161.0,161.0,,161.0,1070.0,3270.0
1980-05-06,165.0,165.0,156.0,161.5,,161.5,1280.0,2555.0
1980-05-07,162.0,163.0,160.75,162.0,,162.0,655.0,2200.0
1980-05-08,162.0,163.5,161.0,162.25,,162.25,775.0,1715.0
1980-05-09,162.0,162.0,161.0,161.0,,161.0,310.0,1400.0
1980-05-12,157.0,159.0,155.0,155.0,,155.0,190.0,1210.0
1980-05-13,157.0,158.0,156.5,157.75,,157.75,130.0,885.0
1980-05-14,158.75,160.25,158.5,158.5,,158.5,105.0,815.0
1980-05-15,158.0,164.0,158.0,163.5,,163.5,210.0,675.0
1980-05-16,163.0,166.0,161.0,164.0,,164.0,495.0,595.0
1980-05-19,167.0,169.0,167.0,169.0,,169.0,15.0,490.0
1980-05-20,171.0,171.0,168.0,168.0,,168.0,35.0,255.0
1980-05-21,172.0,176.75,167.5,169.5,,169.5,7360.0,13455.0
1980-05-22,171.0,174.5,171.0,173.0,,173.0,4615.0,13260.0
1980-05-23,172.0,172.5,170.0,172.5,,172.5,3390.0,13490.0
1980-05-27,172.0,172.0,168.5,170.5,,170.5,4635.0,13585.0
1980-05-28,170.0,171.25,168.0,168.25,,168.25,3815.0,13155.0
1980-05-29,163.5,165.5,163.5,164.5,,164.5,5020.0,12425.0
1980-05-30,163.5,165.5,163.5,165.25,,165.25,2350.0,12435.0
1980-06-02,165.25,165.75,159.5,159.5,,159.5,4145.0,12050.0
1980-06-03,160.0,163.5,158.0,163.5,,163.5,5825.0,12350.0
1980-06-04,164.0,165.0,162.5,163.25,,163.25,3995.0,12615.0
1980-06-05,163.5,164.75,162.25,163.75,,163.75,1940.0,12690.0
1980-06-06,163.5,164.0,163.0,164.0,,164.0,935.0,12715.0
1980-06-09,164.5,168.0,164.5,166.75,,166.75,2625.0,12740.0
1980-06-10,167.0,167.25,165.5,165.5,,165.5,2075.0,12690.0
1980-06-11,165.5,166.25,164.5,164.75,,164.75,2240.0,12685.0
1980-06-12,164.5,164.75,163.25,164.0,,164.0,2470.0,12340.0
1980-06-13,163.5,170.0,163.5,169.75,,169.75,5655.0,12415.0
1980-06-16,170.75,172.0,170.25,171.75,,171.75,3505.0,12245.0
1980-06-17,171.0,173.0,171.0,171.0,,171.0,2920.0,12315.0
1980-06-18,171.75,177.0,171.5,176.25,,176.25,5490.0,12265.0
1980-06-19,178.0,182.25,176.25,177.0,,177.0,7570.0,11140.0
1980-06-20,179.0,180.0,174.0,176.0,,176.0,3225.0,10780.0
1980-06-23,178.0,182.0,178.0,181.75,,181.75,2685.0,10680.0
1980-06-24,182.5,182.5,176.0,176.75,,176.75,4035.0,9925.0
1980-06-25,174.0,177.75,174.0,176.5,,176.5,3955.0,9305.0
1980-06-26,176.75,177.0,174.0,174.5,,174.5,2940.0,8035.0
1980-06-27,174.0,174.5,171.5,173.75,,173.75,4060.0,6295.0
1980-06-30,173.0,173.0,169.25,169.75,,169.75,3305.0,5545.0
1980-07-01,169.75,172.0,169.25,170.5,,170.5,2560.0,4760.0
1980-07-02,172.0,176.5,171.75,176.5,,176.5,1550.0,4165.0
1980-07-03,176.75,181.0,176.5,180.5,,180.5,3530.0,3405.0
1980-07-07,182.5,186.5,180.0,180.5,,180.5,1780.0,3000.0
1980-07-08,181.5,181.5,175.75,181.0,,181.0,2105.0,3390.0
1980-07-09,178.0,180.5,177.25,178.0,,178.0,435.0,2500.0
1980-07-10,178.5,183.0,178.5,181.5,,181.5,285.0,1670.0
1980-07-11,184.0,185.0,182.0,182.0,,182.0,545.0,1450.0
1980-07-14,188.0,188.0,188.0,188.0,,188.0,80.0,1170.0
1980-07-15,192.0,192.0,183.5,184.5,,184.5,675.0,1115.0
1980-07-16,183.5,187.0,183.0,187.0,,187.0,135.0,975.0
1980-07-17,188.5,188.5,182.0,182.0,,182.0,120.0,495.0
1980-07-18,178.0,178.5,177.25,178.5,,178.5,75.0,430.0
1980-07-21,176.0,176.5,172.5,174.0,,174.0,70.0,420.0
1980-07-22,175.0,178.0,175.0,178.0,,178.0,100.0,130.0
1980-07-23,184.5,188.5,184.25,188.25,,188.25,3090.0,12605.0
1980-07-24,193.0,193.0,185.0,185.25,,185.25,6650.0,12780.0
1980-07-25,186.5,186.5,182.0,182.5,,182.5,4735.0,14015.0
1980-07-28,182.0,186.0,181.5,185.75,,185.75,2925.0,14500.0
1980-07-29,187.75,187.75,184.0,185.0,,185.0,2925.0,15010.0
1980-07-30,184.5,186.25,181.0,181.0,,181.0,3440.0,15040.0
1980-07-31,183.5,187.0,183.0,187.0,,187.0,3845.0,15730.0
1980-08-01,186.0,187.25,183.0,186.0,,186.0,4400.0,15575.0
1980-08-04,180.0,182.5,180.0,180.5,,180.5,3680.0,14965.0
1980-08-05,180.75,181.25,174.5,180.75,,180.75,7180.0,14440.0
1980-08-06,181.5,182.0,178.5,179.75,,179.75,2410.0,15055.0
1980-08-07,179.75,181.5,177.0,177.5,,177.5,1720.0,15055.0
1980-08-08,177.0,178.0,174.5,174.5,,174.5,2375.0,14915.0
1980-08-11,172.5,173.0,170.5,171.25,,171.25,3005.0,14560.0
1980-08-12,173.5,177.25,173.5,177.25,,177.25,3880.0,15140.0
1980-08-13,177.0,180.5,175.5,177.0,,177.0,2180.0,14805.0
1980-08-14,177.0,178.0,174.75,174.75,,174.75,1190.0,14700.0
1980-08-15,172.5,176.0,171.0,174.75,,174.75,3550.0,13790.0
1980-08-18,174.75,178.0,174.75,177.0,,177.0,2640.0,13255.0
1980-08-19,177.0,177.75,175.5,177.25,,177.25,1145.0,12965.0
1980-08-20,177.25,180.0,177.0,178.5,,178.5,2200.0,12220.0
1980-08-21,178.5,180.0,178.0,179.75,,179.75,1540.0,12215.0
1980-08-22,180.0,180.0,177.75,178.25,,178.25,815.0,11795.0
1980-08-25,177.75,182.75,177.75,181.5,,181.5,2490.0,11125.0
1980-08-26,182.75,184.75,181.75,184.75,,184.75,4420.0,9885.0
1980-08-27,184.75,185.0,179.0,179.0,,179.0,4690.0,7980.0
1980-08-28,179.0,181.75,178.5,180.0,,180.0,5695.0,7040.0
1980-08-29,180.5,186.0,180.5,186.0,,186.0,3250.0,6280.0
1980-09-02,185.5,190.5,184.5,190.0,,190.0,1475.0,4520.0
1980-09-03,190.0,194.0,188.5,194.0,,194.0,1065.0,3995.0
1980-09-04,194.0,195.5,192.0,195.5,,195.5,575.0,3530.0
1980-09-05,196.25,199.25,196.25,198.5,,198.5,1545.0,3055.0
1980-09-08,200.0,203.0,200.0,202.0,,202.0,800.0,1330.0
1980-09-09,202.0,202.0,196.5,198.75,,198.75,80.0,925.0
1980-09-10,197.0,197.5,196.0,196.25,,196.25,880.0,1025.0
1980-09-11,195.0,198.5,195.0,198.5,,198.5,125.0,1045.0
1980-09-12,197.5,201.5,193.5,193.5,,193.5,100.0,550.0
1980-09-15,194.5,194.5,192.25,192.25,,192.25,80.0,385.0
1980-09-16,192.5,195.0,192.5,195.0,,195.0,120.0,335.0
1980-09-17,198.0,198.5,197.0,197.0,,197.0,175.0,285.0
1980-09-18,195.0,196.5,195.0,196.5,,196.5,115.0,275.0
1980-09-19,199.0,200.5,199.0,200.25,,200.25,130.0,160.0
1980-09-22,212.5,214.0,209.5,209.5,,209.5,5690.0,24645.0
1980-09-23,209.0,209.5,206.0,209.25,,209.25,7900.0,25680.0
1980-09-24,209.25,209.25,206.25,206.75,,206.75,5235.0,26270.0
1980-09-25,200.75,206.25,200.75,201.0,,201.0,11955.0,26145.0
1980-09-26,200.0,200.0,195.0,195.0,,195.0,11185.0,25310.0
1980-09-29,194.5,197.0,189.0,197.0,,197.0,12000.0,25140.0
1980-09-30,197.5,200.0,196.75,199.5,,199.5,4385.0,24965.0
1980-10-01,200.0,200.0,197.5,198.5,,198.5,3405.0,24760.0
1980-10-02,198.0,198.5,193.0,193.0,,193.0,6815.0,24395.0
1980-10-03,192.0,197.0,191.25,196.25,,196.25,6065.0,24255.0
1980-10-06,198.5,201.5,198.0,200.75,,200.75,4640.0,23910.0
1980-10-07,201.0,201.25,196.5,197.0,,197.0,3855.0,23300.0
1980-10-08,199.0,200.0,198.25,198.75,,198.75,2150.0,23025.0
1980-10-09,198.75,201.0,198.75,200.25,,200.25,2405.0,23230.0
1980-10-10,204.0,204.25,203.0,203.75,,203.75,5040.0,22185.0
1980-10-13,209.0,209.75,209.0,209.75,,209.75,7970.0,21565.0
1980-10-14,209.75,209.75,206.0,207.5,,207.5,4215.0,21335.0
1980-10-15,209.5,209.75,205.5,207.75,,207.75,4715.0,21345.0
1980-10-16,206.5,206.5,205.0,205.25,,205.25,1965.0,21340.0
1980-10-17,202.0,207.75,202.0,207.75,,207.75,3675.0,21270.0
1980-10-20,208.5,209.5,205.0,206.25,,206.25,3785.0,21355.0
1980-10-21,205.5,208.5,205.0,208.25,,208.25,2570.0,21415.0
1980-10-22,214.25,214.25,211.0,211.75,,211.75,2825.0,19880.0
1980-10-23,212.5,212.5,210.0,210.5,,210.5,3220.0,19465.0
1980-10-24,213.0,214.0,212.0,212.5,,212.5,4530.0,19095.0
1980-10-27,211.25,211.25,207.5,208.0,,208.0,5180.0,18805.0
1980-10-28,208.25,214.0,208.0,214.0,,214.0,5085.0,18365.0
1980-10-29,214.25,214.75,212.0,212.5,,212.5,4295.0,18305.0
1980-10-30,211.5,214.0,208.0,209.5,,209.5,4490.0,18440.0
1980-10-31,209.5,210.0,207.0,210.0,,210.0,3750.0,18280.0
1980-11-03,209.75,213.5,209.75,213.25,,213.25,3615.0,17945.0
1980-11-05,216.0,216.0,213.25,213.5,,213.5,5175.0,17655.0
1980-11-06,210.5,212.5,207.5,207.5,,207.5,5575.0,17265.0
1980-11-07,205.0,208.5,204.0,207.5,,207.5,4825.0,16970.0
1980-11-10,207.75,207.75,205.0,205.75,,205.75,2155.0,16595.0
1980-11-11,202.0,205.0,202.0,202.25,,202.25,7825.0,17300.0
1980-11-12,202.5,208.25,202.5,208.0,,208.0,6235.0,15815.0
1980-11-13,208.5,209.5,206.5,207.5,,207.5,2945.0,15620.0
1980-11-14,206.0,210.5,206.0,210.0,,210.0,3245.0,15295.0
1980-11-17,209.5,213.0,208.0,212.25,,212.25,4775.0,14345.0
1980-11-18,213.5,218.25,213.25,217.0,,217.0,8220.0,12740.0
1980-11-19,216.5,217.0,214.0,215.75,,215.75,2155.0,12050.0
1980-11-20,216.5,220.0,215.25,220.0,,220.0,5330.0,10740.0
1980-11-21,220.0,220.0,218.0,220.0,,220.0,2600.0,9465.0
1980-11-24,219.0,219.25,214.25,214.75,,214.75,3415.0,8325.0
1980-11-25,214.75,217.0,213.75,216.75,,216.75,2765.0,7475.0
1980-11-26,216.0,221.5,216.0,221.5,,221.5,4000.0,5155.0
1980-11-28,222.25,227.5,222.0,227.5,,227.5,2100.0,5040.0
1980-12-01,227.5,228.5,223.0,223.5,,223.5,2115.0,3815.0
1980-12-02,223.5,228.0,220.0,227.5,,227.5,1605.0,3305.0
1980-12-03,228.0,228.0,223.5,224.0,,224.0,1505.0,2600.0
1980-12-04,223.75,225.0,222.0,224.75,,224.75,1360.0,2535.0
1980-12-05,224.0,227.0,221.0,226.5,,226.5,1385.0,2660.0
1980-12-08,226.0,226.0,220.5,220.5,,220.5,865.0,2035.0
1980-12-09,219.5,219.5,214.5,214.5,,214.5,695.0,1650.0
1980-12-10,212.0,212.0,208.5,208.5,,208.5,420.0,1505.0
1980-12-11,203.0,203.0,202.5,202.5,,202.5,275.0,1420.0
1980-12-12,193.5,207.5,193.5,207.5,,207.5,1560.0,1240.0
1980-12-15,213.5,216.25,209.5,216.0,,216.0,650.0,1220.0
1980-12-16,207.0,211.5,207.0,209.5,,209.5,270.0,1165.0
1980-12-17,210.5,211.0,206.0,206.5,,206.5,235.0,1115.0
1980-12-18,207.0,210.0,206.5,206.5,,206.5,165.0,1065.0
1980-12-19,217.0,219.5,216.5,219.25,,219.25,3620.0,15215.0
1980-12-22,221.0,224.0,220.0,223.5,,223.5,2610.0,14805.0
1980-12-23,224.5,225.75,223.0,223.0,,223.0,2010.0,14825.0
1980-12-24,223.0,223.0,217.75,219.5,,219.5,1900.0,14800.0
1980-12-29,218.25,219.0,216.25,218.0,,218.0,1835.0,14870.0
1980-12-30,217.0,219.0,217.0,217.5,,217.5,1235.0,15050.0
1980-12-31,216.0,223.0,216.0,222.75,,222.75,2890.0,14985.0
1981-01-02,222.25,226.0,220.75,224.75,,224.75,2455.0,14820.0
1981-01-05,226.0,228.5,224.5,224.75,,224.75,4635.0,15215.0
1981-01-06,223.75,227.0,221.75,226.5,,226.5,3785.0,15435.0
1981-01-07,226.5,226.5,223.0,224.0,,224.0,2795.0,15350.0
1981-01-08,223.0,224.75,221.5,222.25,,222.25,1610.0,15395.0
1981-01-09,221.0,223.0,219.5,220.0,,220.0,2865.0,15475.0
1981-01-12,220.5,225.0,220.5,224.5,,224.5,2235.0,15485.0
1981-01-13,225.0,226.5,224.25,225.75,,225.75,2225.0,15605.0
1981-01-14,224.75,228.5,224.75,226.25,,226.25,3335.0,15800.0
1981-01-15,222.5,224.5,221.0,223.75,,223.75,3760.0,15595.0
1981-01-16,225.75,227.5,224.5,226.5,,226.5,3420.0,15735.0
1981-01-19,225.5,226.5,223.5,223.75,,223.75,1700.0,15945.0
1981-01-20,223.5,225.5,223.0,225.25,,225.25,1865.0,16405.0
1981-01-21,225.5,226.0,222.0,222.0,,222.0,2220.0,16220.0
1981-01-22,221.0,221.0,217.0,219.75,,219.75,6720.0,17180.0
1981-01-23,219.75,221.0,213.75,213.75,,213.75,5025.0,17095.0
1981-01-26,211.0,217.0,210.0,215.75,,215.75,4815.0,16755.0
1981-01-27,216.75,219.5,216.75,218.75,,218.75,3030.0,16210.0
1981-01-28,217.5,220.0,216.5,220.0,,220.0,3605.0,16615.0
1981-01-29,219.5,219.75,215.0,216.75,,216.75,4475.0,16570.0
1981-01-30,216.75,219.0,216.25,217.5,,217.5,3995.0,16685.0
1981-02-02,217.0,219.0,212.0,212.5,,212.5,4465.0,16530.0
1981-02-03,215.0,218.5,214.5,218.5,,218.5,4770.0,16575.0
1981-02-04,220.0,224.5,219.5,222.75,,222.75,7375.0,16360.0
1981-02-05,223.0,228.75,221.5,228.75,,228.75,7405.0,16010.0
1981-02-06,233.0,234.75,230.75,234.75,,234.75,5420.0,15825.0
1981-02-09,234.0,234.0,228.75,228.75,,228.75,6000.0,14865.0
1981-02-10,228.0,234.0,228.0,232.75,,232.75,3370.0,14620.0
1981-02-11,234.0,236.75,234.0,236.5,,236.5,2185.0,14325.0
1981-02-12,236.0,236.5,231.0,233.25,,233.25,2080.0,13955.0
1981-02-13,232.5,236.0,232.25,233.0,,233.0,1660.0,13890.0
1981-02-17,234.0,236.0,232.25,234.5,,234.5,1795.0,13860.0
1981-02-18,233.25,234.0,228.5,229.0,,229.0,3065.0,13365.0
1981-02-19,228.75,233.5,228.75,230.0,,230.0,1625.0,13555.0
1981-02-20,231.75,233.5,225.5,227.0,,227.0,2640.0,13480.0
1981-02-23,226.0,226.5,224.0,226.25,,226.25,1800.0,12885.0
1981-02-24,227.25,229.75,227.25,228.0,,228.0,2295.0,12255.0
1981-02-25,228.5,228.5,226.5,227.75,,227.75,2130.0,11435.0
1981-02-26,225.5,227.5,224.25,226.75,,226.75,3480.0,10815.0
1981-02-27,229.0,229.5,227.0,227.5,,227.5,1530.0,10060.0
1981-03-02,225.5,227.0,224.5,227.0,,227.0,1280.0,7670.0
1981-03-03,227.5,229.0,225.0,225.0,,225.0,1155.0,7050.0
1981-03-04,225.0,225.25,219.25,219.5,,219.5,2225.0,6160.0
1981-03-05,221.0,222.5,215.5,216.5,,216.5,1100.0,5260.0
1981-03-06,219.0,220.5,217.0,218.5,,218.5,935.0,4955.0
1981-03-09,222.0,224.5,222.0,224.5,,224.5,470.0,4620.0
1981-03-10,229.0,230.5,224.5,225.75,,225.75,995.0,3930.0
1981-03-11,222.0,223.0,220.5,222.0,,222.0,820.0,3405.0
1981-03-12,221.25,225.0,220.0,225.0,,225.0,755.0,2995.0
1981-03-13,225.5,225.5,223.5,224.0,,224.0,300.0,2465.0
1981-03-16,227.0,227.0,221.5,225.0,,225.0,355.0,2155.0
1981-03-17,226.25,229.5,226.25,229.5,,229.5,505.0,2025.0
1981-03-18,229.5,230.0,226.25,228.0,,228.0,490.0,1715.0
1981-03-19,229.0,230.0,225.5,228.5,,228.5,680.0,1095.0
1981-03-20,229.5,230.0,224.0,230.0,,230.0,1020.0,625.0
1981-03-23,219.0,225.75,219.0,223.75,,223.75,5000.0,12080.0
1981-03-24,224.5,225.5,221.0,222.75,,222.75,2910.0,11585.0
1981-03-25,221.25,221.25,218.25,220.0,,220.0,3240.0,11410.0
1981-03-26,219.5,221.5,216.25,216.25,,216.25,2650.0,11505.0
1981-03-27,215.0,216.0,213.5,216.0,,216.0,3325.0,11830.0
1981-03-30,214.0,218.0,213.0,218.0,,218.0,2235.0,11705.0
1981-03-31,218.0,224.0,217.0,223.0,,223.0,2895.0,11570.0
1981-04-01,222.0,223.5,219.25,219.5,,219.5,2835.0,11455.0
1981-04-02,219.75,222.0,219.75,221.25,,221.25,1150.0,11310.0
1981-04-03,219.0,219.25,216.5,217.0,,217.0,2170.0,11070.0
1981-04-06,215.0,219.0,215.0,216.5,,216.5,3960.0,10430.0
1981-04-07,217.5,221.5,217.5,220.75,,220.75,3355.0,9725.0
1981-04-08,219.0,220.75,218.5,220.0,,220.0,1800.0,9700.0
1981-04-09,218.75,219.75,218.0,219.25,,219.25,1455.0,9460.0
1981-04-10,216.5,216.5,214.0,214.5,,214.5,2805.0,9165.0
1981-04-13,209.0,215.75,208.5,215.5,,215.5,3920.0,9065.0
1981-04-14,216.0,217.5,215.5,215.5,,215.5,1380.0,9010.0
1981-04-15,214.75,220.0,214.75,219.5,,219.5,2955.0,8950.0
1981-04-16,220.0,223.75,219.75,223.25,,223.25,3500.0,8630.0
1981-04-20,228.0,229.25,227.0,229.25,,229.25,5540.0,8400.0
1981-04-21,229.25,229.5,225.5,225.75,,225.75,3650.0,8510.0
1981-04-22,225.25,228.0,224.0,225.0,,225.0,1780.0,8345.0
1981-04-23,225.0,228.0,223.75,224.75,,224.75,2545.0,7870.0
1981-04-24,223.0,227.0,222.75,224.75,,224.75,1170.0,7640.0
1981-04-27,225.5,227.0,218.75,219.0,,219.0,2410.0,6905.0
1981-04-28,218.5,218.5,213.0,213.0,,213.0,3440.0,6240.0
1981-04-29,211.5,212.5,207.0,207.0,,207.0,5375.0,4690.0
1981-04-30,206.0,213.0,206.0,212.0,,212.0,4755.0,3495.0
1981-05-01,213.0,215.0,206.5,207.0,,207.0,3015.0,2765.0
1981-05-04,204.5,205.5,201.0,204.0,,204.0,1940.0,2300.0
1981-05-05,202.5,204.5,202.0,202.0,,202.0,715.0,1890.0
1981-05-06,203.5,208.0,203.5,208.0,,208.0,570.0,1480.0
1981-05-07,209.0,214.0,209.0,214.0,,214.0,660.0,1355.0
1981-05-08,215.5,217.0,214.0,214.5,,214.5,320.0,1235.0
1981-05-11,216.0,218.75,215.5,218.0,,218.0,195.0,930.0
1981-05-12,219.0,219.0,215.0,216.5,,216.5,305.0,780.0
1981-05-13,217.5,218.0,217.25,217.5,,217.5,130.0,735.0
1981-05-14,218.5,223.5,218.5,223.5,,223.5,135.0,605.0
1981-05-15,229.5,229.5,226.5,229.5,,229.5,285.0,380.0
1981-05-18,232.25,232.25,226.0,226.0,,226.0,170.0,335.0
1981-05-19,226.0,226.0,224.0,224.5,,224.5,145.0,275.0
1981-05-20,214.0,218.5,213.5,218.25,,218.25,5455.0,13300.0
1981-05-21,217.75,218.75,216.0,216.5,,216.5,3880.0,12955.0
1981-05-22,218.0,218.0,216.0,216.75,,216.75,2080.0,12830.0
1981-05-26,212.5,216.0,211.0,215.75,,215.75,4820.0,12735.0
1981-05-27,216.0,218.0,213.5,216.0,,216.0,3765.0,13130.0
1981-05-28,216.5,217.5,214.5,214.75,,214.75,2980.0,13365.0
1981-05-29,214.0,216.25,213.75,214.5,,214.5,2010.0,13550.0
1981-06-01,215.5,215.75,211.5,211.5,,211.5,3070.0,13595.0
1981-06-02,210.0,212.75,210.0,211.25,,211.25,2990.0,13680.0
1981-06-03,211.0,212.25,208.25,208.25,,208.25,4015.0,15475.0
1981-06-04,207.5,212.0,206.5,212.0,,212.0,4440.0,12485.0
1981-06-05,212.0,212.75,210.0,210.0,,210.0,2930.0,12190.0
1981-06-08,211.5,214.5,210.0,210.25,,210.25,2620.0,11990.0
1981-06-09,210.0,212.0,209.5,211.5,,211.5,1545.0,11970.0
1981-06-10,213.0,214.5,211.75,214.5,,214.5,2365.0,11940.0
1981-06-11,214.5,214.5,210.5,211.0,,211.0,1635.0,11775.0
1981-06-12,210.75,217.0,210.75,216.0,,216.0,2815.0,11360.0
1981-06-15,216.75,219.5,216.5,217.5,,217.5,3775.0,10955.0
1981-06-16,217.0,218.0,214.5,215.0,,215.0,2145.0,11275.0
1981-06-17,214.25,216.25,214.0,215.5,,215.5,1735.0,11485.0
1981-06-18,214.5,217.5,214.5,216.5,,216.5,2680.0,12005.0
1981-06-19,216.75,218.0,215.0,217.0,,217.0,3285.0,12250.0
1981-06-22,218.0,219.5,212.5,212.5,,212.5,3965.0,11505.0
1981-06-23,213.25,214.0,209.0,209.5,,209.5,4700.0,10425.0
1981-06-24,209.5,211.0,207.25,208.75,,208.75,2375.0,9840.0
1981-06-25,207.5,208.5,203.0,203.5,,203.5,3565.0,9190.0
1981-06-26,203.0,204.0,199.0,199.0,,199.0,3235.0,8440.0
1981-06-29,198.0,198.0,193.0,193.0,,193.0,4605.0,6920.0
1981-06-30,194.0,199.0,192.5,193.0,,193.0,3400.0,6255.0
1981-07-01,194.0,198.0,194.0,198.0,,198.0,685.0,6215.0
1981-07-02,199.5,199.5,195.0,197.0,,197.0,1000.0,6040.0
1981-07-06,196.0,203.0,195.0,203.0,,203.0,550.0,5800.0
1981-07-07,203.5,204.5,200.25,201.5,,201.5,420.0,5775.0
1981-07-08,203.0,207.5,203.0,205.5,,205.5,1210.0,5535.0
1981-07-09,206.5,210.5,205.0,206.5,,206.5,680.0,5475.0
1981-07-10,207.5,210.0,207.5,208.25,,208.25,635.0,5590.0
1981-07-13,210.0,213.0,207.25,211.0,,211.0,1265.0,5360.0
1981-07-14,209.5,209.5,205.0,205.0,,205.0,1290.0,4900.0
1981-07-15,202.75,203.5,200.25,200.5,,200.5,755.0,4410.0
1981-07-16,201.5,203.5,199.5,200.0,,200.0,545.0,4105.0
1981-07-17,200.0,203.75,199.75,199.75,,199.75,1180.0,3845.0
1981-07-20,196.0,198.0,196.0,197.75,,197.75,965.0,1920.0
1981-07-21,200.5,203.75,200.0,203.75,,203.75,1880.0,945.0
1981-07-22,209.75,209.75,209.75,209.75,,209.75,1405.0,205.0
1981-07-23,194.25,197.75,192.0,195.0,,195.0,4985.0,12760.0
1981-07-24,195.75,197.5,194.5,196.25,,196.25,1700.0,12765.0
1981-07-27,199.0,199.0,196.0,196.0,,196.0,3095.0,12755.0
1981-07-28,195.0,196.0,192.5,195.5,,195.5,2880.0,12730.0
1981-07-29,194.75,196.0,192.0,192.25,,192.25,1975.0,12700.0
1981-07-30,191.5,194.75,191.0,191.75,,191.75,2915.0,12890.0
1981-07-31,192.25,194.25,191.5,194.0,,194.0,1700.0,12900.0
1981-08-03,191.5,191.75,189.25,190.25,,190.25,2860.0,13040.0
1981-08-04,190.0,191.25,188.5,189.0,,189.0,2600.0,13375.0
1981-08-05,188.75,191.0,187.0,187.25,,187.25,2660.0,13165.0
1981-08-06,188.25,192.0,188.0,191.5,,191.5,3480.0,13635.0
1981-08-07,192.5,194.0,191.5,192.25,,192.25,1905.0,13855.0
1981-08-10,190.0,196.0,189.25,195.75,,195.75,5370.0,13120.0
1981-08-11,196.75,197.0,192.25,192.5,,192.5,2920.0,12485.0
1981-08-12,193.0,194.5,192.0,192.25,,192.25,965.0,12425.0
1981-08-13,187.0,191.0,186.5,190.75,,190.75,2855.0,12190.0
1981-08-14,192.0,196.75,192.0,196.75,,196.75,3430.0,11260.0
1981-08-17,199.0,202.75,198.0,200.25,,200.25,6240.0,10030.0
1981-08-18,201.5,202.5,197.5,197.75,,197.75,3110.0,9970.0
1981-08-19,197.75,201.0,197.0,200.0,,200.0,3165.0,9530.0
1981-08-20,200.75,201.75,194.0,195.0,,195.0,2250.0,9430.0
1981-08-21,194.0,195.25,191.5,193.25,,193.25,2590.0,8855.0
1981-08-24,191.75,191.75,189.0,189.5,,189.5,2245.0,7920.0
1981-08-25,188.0,190.25,186.5,186.75,,186.75,1790.0,7835.0
1981-08-26,188.5,192.75,188.5,191.75,,191.75,1645.0,7335.0
1981-08-27,192.5,195.5,191.25,195.5,,195.5,2555.0,5660.0
1981-08-28,196.5,198.5,194.5,195.25,,195.25,2460.0,5060.0
1981-08-31,196.25,199.75,196.25,198.75,,198.75,1970.0,4665.0
1981-09-01,198.75,199.5,198.0,198.5,,198.5,775.0,4670.0
1981-09-02,199.0,199.0,197.0,199.0,,199.0,775.0,4660.0
1981-09-03,198.75,203.0,198.25,201.75,,201.75,675.0,4480.0
1981-09-04,201.5,202.5,200.0,200.75,,200.75,715.0,4415.0
1981-09-08,199.75,199.75,197.0,197.0,,197.0,935.0,4175.0
1981-09-09,197.5,199.0,196.0,199.0,,199.0,585.0,4025.0
1981-09-10,200.0,200.0,196.5,197.5,,197.5,270.0,3965.0
1981-09-11,197.0,197.0,194.75,196.0,,196.0,390.0,3975.0
1981-09-14,196.5,200.0,196.5,199.0,,199.0,580.0,3985.0
1981-09-15,199.0,201.25,199.0,200.25,,200.25,530.0,3925.0
1981-09-16,199.25,201.0,196.0,201.0,,201.0,385.0,3210.0
1981-09-17,203.0,206.5,203.0,206.0,,206.0,1300.0,2505.0
1981-09-18,206.5,212.0,206.0,212.0,,212.0,2530.0,450.0
1981-09-21,215.5,215.5,206.0,206.0,,206.0,600.0,75.0
1981-09-22,195.5,196.0,192.5,194.25,,194.25,5580.0,17530.0
1981-09-23,194.75,194.75,192.75,194.5,,194.5,2150.0,17945.0
1981-09-24,194.0,197.0,193.25,196.75,,196.75,4465.0,18100.0
1981-09-25,197.0,197.5,193.75,196.5,,196.5,4415.0,18705.0
1981-09-28,194.5,198.5,194.0,196.75,,196.75,4610.0,18270.0
1981-09-29,197.0,198.25,196.25,197.75,,197.75,1655.0,18190.0
1981-09-30,196.75,198.0,196.0,196.75,,196.75,2540.0,18415.0
1981-10-01,197.25,198.0,195.0,195.5,,195.5,2485.0,18550.0
1981-10-02,196.0,197.0,196.0,197.0,,197.0,1425.0,18880.0
1981-10-05,198.5,201.0,198.5,200.75,,200.75,5030.0,18830.0
1981-10-06,200.75,202.0,200.0,202.0,,202.0,3215.0,19110.0
1981-10-07,201.75,202.0,198.75,199.75,,199.75,2825.0,19320.0
1981-10-08,199.0,203.0,198.25,202.5,,202.5,3755.0,19310.0
1981-10-09,202.25,204.0,202.0,203.75,,203.75,2010.0,19015.0
1981-10-12,203.0,207.75,203.0,207.5,,207.5,4245.0,18905.0
1981-10-13,207.75,209.0,206.0,209.0,,209.0,3110.0,18760.0
1981-10-14,207.25,209.25,206.25,207.25,,207.25,2975.0,19015.0
1981-10-15,207.5,207.5,205.0,205.5,,205.5,1880.0,18795.0
1981-10-16,205.0,206.25,204.5,206.0,,206.0,1320.0,18755.0
1981-10-19,205.0,211.25,205.0,210.5,,210.5,5155.0,19345.0
1981-10-20,210.25,210.5,208.5,209.0,,209.0,1915.0,19620.0
1981-10-21,208.25,213.75,208.0,212.5,,212.5,7360.0,20545.0
1981-10-22,212.5,213.75,211.75,213.25,,213.25,2340.0,20870.0
1981-10-23,213.0,217.5,213.0,217.5,,217.5,6435.0,20795.0
1981-10-26,216.0,217.5,214.75,217.5,,217.5,3740.0,21175.0
1981-10-27,217.0,220.0,216.0,220.0,,220.0,6145.0,22640.0
1981-10-28,219.5,221.5,218.75,220.75,,220.75,4480.0,22955.0
1981-10-29,220.75,221.75,216.25,217.5,,217.5,7075.0,23840.0
1981-10-30,216.25,220.25,216.0,219.25,,219.25,4995.0,23305.0
1981-11-02,219.25,220.25,216.5,217.0,,217.0,3885.0,23780.0
1981-11-03,216.25,218.0,216.0,217.0,,217.0,3350.0,23645.0
1981-11-04,216.5,216.75,214.75,216.5,,216.5,5720.0,23585.0
1981-11-05,217.0,222.5,217.0,222.5,,222.5,6895.0,24090.0
1981-11-06,228.5,228.5,226.0,228.5,,228.5,10920.0,18575.0
1981-11-09,229.5,230.5,224.0,225.0,,225.0,6040.0,18420.0
1981-11-10,224.5,230.0,223.5,225.5,,225.5,6245.0,18915.0
1981-11-11,226.25,231.5,225.0,231.5,,231.5,5315.0,19115.0
1981-11-12,233.0,235.0,229.75,234.75,,234.75,6335.0,18380.0
1981-11-13,235.0,237.0,231.0,232.5,,232.5,4580.0,17635.0
1981-11-16,232.0,232.0,226.5,226.5,,226.5,5285.0,15045.0
1981-11-17,226.5,228.0,221.75,223.5,,223.5,7725.0,14655.0
1981-11-18,224.0,226.5,223.5,225.0,,225.0,3540.0,14410.0
1981-11-19,225.25,231.0,225.25,231.0,,231.0,4035.0,14260.0
1981-11-20,231.0,233.5,227.5,228.0,,228.0,5735.0,12875.0
1981-11-23,225.0,227.75,223.0,226.25,,226.25,7085.0,14180.0
1981-11-24,226.5,227.0,220.5,221.25,,221.25,9275.0,13100.0
1981-11-25,223.5,224.0,219.25,220.25,,220.25,6740.0,11645.0
1981-11-27,220.75,226.0,220.75,225.75,,225.75,7110.0,10845.0
1981-11-30,228.0,228.5,223.0,226.0,,226.0,2805.0,10175.0
1981-12-01,224.5,227.0,220.5,222.5,,222.5,5640.0,9550.0
1981-12-02,223.5,226.25,223.0,225.75,,225.75,1440.0,9260.0
1981-12-03,225.25,228.0,223.25,225.25,,225.25,2150.0,8775.0
1981-12-04,226.25,228.0,225.0,225.75,,225.75,1475.0,8515.0
1981-12-07,225.0,225.0,222.0,222.75,,222.75,845.0,7915.0
1981-12-08,222.25,224.0,220.5,220.5,,220.5,1935.0,7225.0
1981-12-09,220.5,221.25,214.5,216.0,,216.0,3770.0,4015.0
1981-12-10,217.0,218.5,212.0,213.5,,213.5,2135.0,3775.0
1981-12-11,214.5,217.5,212.0,216.0,,216.0,1835.0,3225.0
1981-12-14,215.5,222.0,214.25,214.25,,214.25,1295.0,2995.0
1981-12-15,214.0,214.75,208.5,208.5,,208.5,2290.0,2170.0
1981-12-16,205.75,205.75,202.5,202.5,,202.5,1710.0,1555.0
1981-12-17,197.5,197.5,196.5,196.5,,196.5,1245.0,820.0
1981-12-18,190.5,201.5,190.5,201.5,,201.5,1020.0,795.0
1981-12-21,195.5,197.0,195.5,195.5,,195.5,230.0,175.0
1981-12-22,187.5,191.0,187.5,190.25,,190.25,2670.0,18075.0
1981-12-23,188.75,190.75,188.0,190.0,,190.0,2260.0,18355.0
1981-12-24,191.0,195.0,191.0,195.0,,195.0,2895.0,17920.0
1981-12-28,195.5,201.0,195.5,201.0,,201.0,4160.0,17210.0
1981-12-29,200.0,200.0,196.75,200.0,,200.0,3180.0,17165.0
1981-12-30,199.5,205.0,199.5,204.5,,204.5,4190.0,17610.0
1981-12-31,205.75,207.5,205.75,207.0,,207.0,3140.0,17445.0
1982-01-04,207.5,208.25,203.5,203.5,,203.5,5390.0,18495.0
1982-01-05,200.0,202.75,199.0,202.75,,202.75,5565.0,19475.0
1982-01-06,206.0,208.75,204.5,208.75,,208.75,7705.0,19635.0
1982-01-07,209.0,213.5,208.25,212.5,,212.5,5950.0,19295.0
1982-01-08,214.0,215.0,210.75,213.0,,213.0,5150.0,19425.0
1982-01-11,213.25,213.25,208.0,208.25,,208.25,4720.0,19200.0
1982-01-12,206.5,212.0,204.5,211.75,,211.75,5490.0,19200.0
1982-01-13,212.5,213.5,207.5,212.0,,212.0,6815.0,18605.0
1982-01-14,212.5,212.5,209.5,210.5,,210.5,2515.0,18195.0
1982-01-15,210.5,212.5,208.0,210.5,,210.5,3435.0,18280.0
1982-01-18,211.0,211.5,208.0,209.25,,209.25,3515.0,18260.0
1982-01-19,204.0,207.0,204.0,204.25,,204.25,5605.0,18890.0
1982-01-20,206.0,208.5,201.5,208.25,,208.25,6475.0,19075.0
1982-01-21,208.5,212.0,207.25,209.0,,209.0,5825.0,18850.0
1982-01-22,208.5,209.25,206.0,208.25,,208.25,3200.0,19715.0
1982-01-25,207.0,207.0,205.25,206.5,,206.5,2110.0,18710.0
1982-01-26,209.5,210.25,208.5,209.5,,209.5,3370.0,18875.0
1982-01-27,209.25,215.5,209.0,215.5,,215.5,10840.0,17820.0
1982-01-28,216.5,218.0,214.0,214.5,,214.5,8045.0,17470.0
1982-01-29,215.5,218.0,215.25,215.75,,215.75,4385.0,17075.0
1982-02-01,214.5,221.75,213.0,220.25,,220.25,7400.0,17150.0
1982-02-02,219.25,222.0,218.25,218.75,,218.75,4315.0,16890.0
1982-02-03,217.75,218.25,215.5,217.25,,217.25,3970.0,16690.0
1982-02-04,218.0,220.0,217.0,218.5,,218.5,4085.0,16340.0
1982-02-05,219.0,219.75,217.5,218.25,,218.25,2795.0,16480.0
1982-02-08,217.5,217.5,214.0,214.0,,214.0,5620.0,16425.0
1982-02-09,213.75,216.5,213.5,214.5,,214.5,3170.0,16685.0
1982-02-10,215.25,219.0,215.25,218.5,,218.5,5275.0,17105.0
1982-02-11,219.25,224.0,219.0,221.5,,221.5,7335.0,16205.0
1982-02-12,220.25,221.0,217.5,219.25,,219.25,4050.0,16005.0
1982-02-16,217.5,221.0,216.75,220.5,,220.5,4860.0,16465.0
1982-02-17,220.5,220.5,216.75,217.5,,217.5,4275.0,16360.0
1982-02-18,217.25,218.75,214.0,214.25,,214.25,3975.0,16240.0
1982-02-19,211.25,213.0,208.25,208.25,,208.25,7725.0,14680.0
1982-02-22,209.5,211.0,202.25,202.25,,202.25,6640.0,13515.0
1982-02-23,203.0,205.5,201.0,205.25,,205.25,4040.0,13005.0
1982-02-24,206.0,208.0,206.0,206.5,,206.5,2945.0,12450.0
1982-02-25,206.5,208.0,205.5,205.5,,205.5,4310.0,11830.0
1982-02-26,207.0,211.5,206.5,210.75,,210.75,3290.0,11300.0
1982-03-01,211.5,212.0,209.5,210.75,,210.75,1105.0,11090.0
1982-03-02,211.0,212.0,206.25,211.5,,211.5,2060.0,11035.0
1982-03-03,211.0,214.0,208.0,209.0,,209.0,2815.0,10055.0
1982-03-04,207.0,210.5,205.5,210.5,,210.5,1005.0,10090.0
1982-03-05,210.5,211.0,206.5,206.75,,206.75,1155.0,9195.0
1982-03-08,207.0,207.0,203.5,205.25,,205.25,1605.0,7665.0
1982-03-09,205.5,207.5,204.0,207.0,,207.0,1575.0,7325.0
1982-03-10,207.0,210.0,207.0,209.25,,209.25,705.0,7135.0
1982-03-11,207.5,209.5,207.0,207.0,,207.0,460.0,6925.0
1982-03-12,206.0,206.5,204.25,205.0,,205.0,1390.0,6495.0
1982-03-15,205.0,211.0,203.25,211.0,,211.0,2250.0,5615.0
1982-03-16,212.5,216.0,212.0,215.0,,215.0,1505.0,5080.0
1982-03-17,217.0,220.0,216.0,219.25,,219.25,2280.0,4250.0
1982-03-18,219.5,220.5,216.0,220.25,,220.25,1770.0,3680.0
1982-03-19,220.25,224.25,219.25,219.5,,219.5,2375.0,1510.0
1982-03-22,222.5,223.0,213.5,216.25,,216.25,2320.0,370.0
1982-03-23,200.75,200.75,197.25,197.75,,197.75,4390.0,17030.0
1982-03-24,197.5,200.5,196.5,200.25,,200.25,4645.0,17130.0
1982-03-25,200.25,201.5,199.0,201.0,,201.0,3245.0,16690.0
1982-03-26,199.5,200.5,199.0,199.25,,199.25,1820.0,17040.0
1982-03-29,197.5,204.0,197.5,203.0,,203.0,4035.0,17270.0
1982-03-30,203.75,205.75,203.0,203.25,,203.25,4425.0,17115.0
1982-03-31,203.0,204.25,202.75,203.25,,203.25,2100.0,16840.0
1982-04-01,203.5,209.0,202.75,207.75,,207.75,6685.0,17060.0
1982-04-02,208.5,213.0,207.25,212.25,,212.25,7440.0,16210.0
1982-04-05,214.5,218.25,214.25,218.25,,218.25,6110.0,15220.0
1982-04-06,218.25,219.5,214.5,214.75,,214.75,4670.0,14845.0
1982-04-07,213.25,217.25,212.75,216.5,,216.5,4230.0,15400.0
1982-04-08,216.5,221.75,215.75,218.75,,218.75,11140.0,15320.0
1982-04-12,216.5,216.5,212.75,214.25,,214.25,5920.0,14185.0
1982-04-13,215.25,217.25,208.25,208.25,,208.25,8010.0,14280.0
1982-04-14,210.0,213.5,208.5,212.75,,212.75,6415.0,14240.0
1982-04-15,211.0,212.75,206.75,207.0,,207.0,4375.0,14145.0
1982-04-16,207.0,211.0,205.5,207.25,,207.25,3745.0,13685.0
1982-04-19,208.5,209.75,206.0,209.75,,209.75,4080.0,12955.0
1982-04-20,210.5,213.5,210.5,211.75,,211.75,2725.0,12955.0
1982-04-21,212.25,213.25,210.25,210.5,,210.5,2455.0,12675.0
1982-04-22,209.75,210.0,208.5,209.75,,209.75,1670.0,12455.0
1982-04-23,212.75,212.75,210.5,212.0,,212.0,935.0,12360.0
1982-04-26,212.75,212.75,210.0,210.25,,210.25,1690.0,12325.0
1982-04-27,209.5,209.5,207.25,208.0,,208.0,2235.0,11040.0
1982-04-28,208.0,208.25,205.5,207.0,,207.0,2310.0,9870.0
1982-04-29,205.0,208.5,205.0,207.0,,207.0,2875.0,8595.0
1982-04-30,209.0,211.0,207.0,208.0,,208.0,2840.0,7240.0
1982-05-03,208.75,210.0,206.75,207.5,,207.5,855.0,7035.0
1982-05-04,207.0,209.0,205.5,207.5,,207.5,1260.0,6425.0
1982-05-05,208.0,212.25,206.5,208.25,,208.25,2025.0,6360.0
1982-05-06,209.0,210.0,208.0,209.5,,209.5,600.0,6220.0
1982-05-07,210.5,213.0,210.5,213.0,,213.0,1410.0,5725.0
1982-05-10,213.0,215.0,212.25,213.5,,213.5,1270.0,5180.0
1982-05-11,214.5,214.5,212.5,213.75,,213.75,1180.0,4640.0
1982-05-12,213.5,215.5,213.0,215.5,,215.5,1925.0,3830.0
1982-05-13,214.0,214.0,211.0,211.5,,211.5,1085.0,3240.0
1982-05-14,213.75,214.0,209.0,209.5,,209.5,1245.0,2545.0
1982-05-17,209.0,210.0,203.75,204.0,,204.0,1575.0,1735.0
1982-05-18,202.25,204.0,200.25,201.25,,201.25,1910.0,1090.0
1982-05-19,207.0,207.0,207.0,207.0,,207.0,1400.0,335.0
1982-05-20,191.75,194.0,191.0,194.0,,194.0,4640.0,23560.0
1982-05-21,192.0,196.75,192.0,193.5,,193.5,5630.0,24075.0
1982-05-24,192.25,192.25,188.5,188.75,,188.75,7075.0,24330.0
1982-05-25,188.5,188.75,184.0,184.0,,184.0,9945.0,23535.0
1982-05-26,183.5,186.25,182.0,185.75,,185.75,6185.0,23130.0
1982-05-27,187.75,188.0,186.0,186.75,,186.75,4330.0,23315.0
1982-05-28,187.0,188.5,186.25,186.75,,186.75,4005.0,23530.0
1982-06-01,184.0,184.0,180.75,180.75,,180.75,6860.0,23125.0
1982-06-02,180.75,181.75,179.5,180.75,,180.75,6205.0,22955.0
1982-06-03,181.25,182.25,177.5,177.75,,177.75,5610.0,22215.0
1982-06-04,179.0,179.75,176.0,177.75,,177.75,4645.0,21890.0
1982-06-07,179.0,183.75,177.75,183.75,,183.75,7560.0,22030.0
1982-06-08,184.5,189.5,183.0,186.25,,186.25,10795.0,20770.0
1982-06-09,187.0,188.0,185.5,187.25,,187.25,4605.0,20770.0
1982-06-10,186.5,189.0,186.5,189.0,,189.0,3115.0,21050.0
1982-06-11,190.25,192.75,190.25,192.75,,192.75,7070.0,20075.0
1982-06-14,189.0,189.25,186.75,186.75,,186.75,3860.0,19715.0
1982-06-15,186.5,186.75,182.5,185.0,,185.0,4250.0,19465.0
1982-06-16,185.25,185.5,181.5,185.25,,185.25,3220.0,19790.0
1982-06-17,182.0,184.5,181.0,183.75,,183.75,4810.0,19065.0
1982-06-18,184.5,186.0,184.25,184.75,,184.75,2615.0,18095.0
1982-06-21,188.5,189.5,181.5,189.25,,189.25,5715.0,17455.0
1982-06-22,190.0,190.0,186.0,188.0,,188.0,3080.0,16440.0
1982-06-23,188.5,192.0,185.5,191.75,,191.75,7130.0,15725.0
1982-06-24,192.5,193.5,190.5,193.5,,193.5,3960.0,15105.0
1982-06-25,193.0,193.5,191.75,192.0,,192.0,3300.0,14440.0
1982-06-28,190.25,191.25,188.0,188.25,,188.25,4180.0,14350.0
1982-06-29,188.25,190.5,186.0,186.75,,186.75,4405.0,13170.0
1982-06-30,186.0,192.0,185.25,192.0,,192.0,3265.0,11925.0
1982-07-01,191.5,196.0,190.0,195.75,,195.75,3560.0,11070.0
1982-07-02,195.5,195.5,192.25,194.0,,194.0,1460.0,10735.0
1982-07-06,193.5,193.5,190.0,190.0,,190.0,1560.0,10820.0
1982-07-07,189.5,191.5,188.75,188.75,,188.75,1870.0,10345.0
1982-07-08,189.0,191.5,188.75,191.5,,191.5,1820.0,9975.0
1982-07-09,192.75,192.75,186.5,186.75,,186.75,3825.0,8575.0
1982-07-12,187.5,190.5,187.0,189.0,,189.0,2105.0,7865.0
1982-07-13,189.0,191.25,187.0,191.0,,191.0,1760.0,6985.0
1982-07-14,191.0,191.0,185.0,185.5,,185.5,1805.0,6390.0
1982-07-15,187.0,189.0,185.0,185.75,,185.75,1200.0,5770.0
1982-07-16,185.75,188.0,184.5,184.5,,184.5,2805.0,4635.0
1982-07-19,183.5,183.5,179.0,180.25,,180.25,2630.0,2760.0
1982-07-20,180.5,186.25,180.25,186.25,,186.25,1770.0,1715.0
1982-07-21,192.0,192.0,188.0,190.0,,190.0,2150.0,205.0
1982-07-22,161.5,162.75,160.5,161.0,,161.0,6480.0,27130.0
1982-07-23,162.5,164.75,161.25,164.0,,164.0,5385.0,26930.0
1982-07-26,163.5,165.75,162.25,165.5,,165.5,6010.0,26850.0
1982-07-27,164.75,166.25,163.5,163.5,,163.5,5360.0,26015.0
1982-07-28,162.0,162.5,161.0,161.25,,161.25,3540.0,26095.0
1982-07-29,159.0,165.5,158.0,164.0,,164.0,8010.0,24695.0
1982-07-30,164.75,164.75,160.75,161.5,,161.5,4840.0,23835.0
1982-08-02,162.75,162.75,159.5,160.5,,160.5,5330.0,24045.0
1982-08-03,158.5,159.75,155.5,156.0,,156.0,8185.0,22885.0
1982-08-04,155.0,157.25,154.25,155.25,,155.25,4175.0,22090.0
1982-08-05,153.5,154.0,152.25,152.25,,152.25,4980.0,21585.0
1982-08-06,151.25,151.5,148.0,148.0,,148.0,7460.0,20940.0
1982-08-09,146.5,147.75,145.25,147.0,,147.0,4525.0,19305.0
1982-08-10,150.0,152.5,147.25,151.5,,151.5,6075.0,18650.0
1982-08-11,150.0,151.25,150.0,150.0,,150.0,2830.0,18195.0
1982-08-12,145.5,150.25,144.0,150.0,,150.0,5855.0,18100.0
1982-08-13,151.0,153.0,149.25,149.25,,149.25,3725.0,17045.0
1982-08-16,151.0,151.75,145.0,145.75,,145.75,4160.0,16615.0
1982-08-17,145.5,148.5,141.0,142.25,,142.25,7145.0,16550.0
1982-08-18,145.5,146.75,144.5,146.0,,146.0,4920.0,15425.0
1982-08-19,145.0,145.5,143.0,144.75,,144.75,2720.0,14860.0
1982-08-20,146.5,148.5,145.5,148.0,,148.0,4300.0,14195.0
1982-08-23,148.0,153.75,147.5,152.25,,152.25,5240.0,12525.0
1982-08-24,154.5,155.0,150.75,151.5,,151.5,3045.0,11910.0
1982-08-25,151.0,157.5,149.75,157.5,,157.5,4835.0,10130.0
1982-08-26,158.5,158.5,154.5,156.75,,156.75,3640.0,9465.0
1982-08-27,155.75,156.75,154.25,155.0,,155.0,4265.0,8225.0
1982-08-30,154.0,154.0,150.5,151.5,,151.5,4315.0,7370.0
1982-08-31,152.0,154.5,152.0,153.25,,153.25,3125.0,5975.0
1982-09-01,152.0,156.0,152.0,155.5,,155.5,2350.0,4635.0
1982-09-02,155.5,158.5,155.5,156.75,,156.75,1855.0,4055.0
1982-09-03,158.0,158.0,152.5,153.5,,153.5,705.0,3420.0
1982-09-07,153.0,153.0,149.25,149.5,,149.5,1020.0,2980.0
1982-09-08,149.0,150.75,148.0,148.75,,148.75,1355.0,2560.0
1982-09-09,147.5,150.5,147.5,149.5,,149.5,925.0,1850.0
1982-09-10,148.5,148.5,143.75,144.25,,144.25,1390.0,1360.0
1982-09-13,145.5,147.5,144.5,147.25,,147.25,730.0,1420.0
1982-09-14,148.5,148.5,144.75,144.75,,144.75,70.0,1390.0
1982-09-15,144.5,145.0,143.75,144.5,,144.5,205.0,1330.0
1982-09-16,144.5,144.5,141.25,143.25,,143.25,685.0,1080.0
1982-09-17,142.5,142.5,140.0,140.0,,140.0,425.0,660.0
1982-09-20,138.0,139.5,135.5,138.5,,138.5,895.0,945.0
1982-09-21,139.5,144.5,138.75,144.25,,144.25,185.0,305.0
1982-09-22,154.0,154.25,152.5,152.75,,152.75,2030.0,20560.0
1982-09-23,152.0,157.0,150.0,153.75,,153.75,7715.0,20650.0
1982-09-24,155.0,156.5,154.0,156.0,,156.0,3160.0,20930.0
1982-09-27,157.0,157.5,152.5,152.75,,152.75,4825.0,20650.0
1982-09-28,153.5,154.0,150.5,151.0,,151.0,6365.0,19900.0
1982-09-29,150.25,151.25,148.5,150.5,,150.5,6740.0,19170.0
1982-09-30,150.75,152.75,150.25,150.5,,150.5,3060.0,17910.0
1982-10-01,149.5,149.75,144.5,144.5,,144.5,9040.0,17420.0
1982-10-04,141.0,145.0,140.75,141.25,,141.25,5075.0,16650.0
1982-10-05,144.0,145.0,143.0,144.25,,144.25,5080.0,16555.0
1982-10-06,145.0,146.0,144.25,145.0,,145.0,4440.0,17120.0
1982-10-07,146.5,148.0,146.0,148.0,,148.0,4335.0,16835.0
1982-10-08,147.75,147.75,142.0,142.5,,142.5,4520.0,16705.0
1982-10-11,145.5,147.25,144.0,146.25,,146.25,3255.0,16785.0
1982-10-12,145.5,147.0,144.25,145.25,,145.25,2550.0,17365.0
1982-10-13,143.0,151.25,142.0,151.25,,151.25,7680.0,17585.0
1982-10-14,151.5,152.5,149.0,149.0,,149.0,6090.0,16925.0
1982-10-15,149.0,151.0,148.0,149.0,,149.0,2760.0,16690.0
1982-10-18,149.0,151.0,149.0,149.75,,149.75,1505.0,16830.0
1982-10-19,151.5,154.0,150.5,152.5,,152.5,4825.0,17140.0
1982-10-20,153.25,154.75,152.75,153.75,,153.75,2810.0,16850.0
1982-10-21,154.0,154.0,149.25,150.5,,150.5,3140.0,16960.0
1982-10-22,146.0,148.75,146.0,146.25,,146.25,4150.0,16170.0
1982-10-25,144.0,145.5,143.5,144.75,,144.75,2375.0,16255.0
1982-10-26,145.25,150.0,145.25,149.25,,149.25,4115.0,16335.0
1982-10-27,150.0,150.25,147.0,147.5,,147.5,2160.0,16470.0
1982-10-28,148.5,150.75,148.25,149.5,,149.5,2520.0,16465.0
1982-10-29,149.5,150.0,147.0,148.25,,148.25,2215.0,16420.0
1982-11-01,149.0,152.0,149.0,151.5,,151.5,2570.0,16505.0
1982-11-03,152.5,157.25,152.25,157.0,,157.0,8040.0,16035.0
1982-11-04,156.5,161.5,155.75,160.75,,160.75,7385.0,14630.0
1982-11-05,160.0,162.75,158.5,162.75,,162.75,5165.0,14090.0
1982-11-08,160.75,163.5,159.0,159.0,,159.0,4430.0,13940.0
1982-11-09,160.0,161.25,159.0,159.75,,159.75,2245.0,13670.0
1982-11-10,160.5,162.0,159.75,161.75,,161.75,3300.0,13640.0
1982-11-11,161.0,164.5,160.5,163.5,,163.5,3940.0,13465.0
1982-11-12,163.75,164.0,161.5,163.5,,163.5,2945.0,13325.0
1982-11-15,162.5,162.75,161.0,161.5,,161.5,1340.0,13350.0
1982-11-16,161.5,163.5,159.5,163.5,,163.5,4355.0,12655.0
1982-11-17,164.75,165.25,161.5,161.5,,161.5,2845.0,12255.0
1982-11-18,158.5,161.0,158.5,160.5,,160.5,3680.0,11590.0
1982-11-19,162.5,162.5,158.25,158.25,,158.25,3320.0,11035.0
1982-11-22,157.5,160.75,157.5,158.25,,158.25,3515.0,10085.0
1982-11-23,158.0,158.75,156.5,158.25,,158.25,2505.0,9455.0
1982-11-24,158.75,160.0,156.0,156.25,,156.25,3295.0,8290.0
1982-11-26,155.75,156.0,155.5,155.75,,155.75,2175.0,7260.0
1982-11-29,155.0,155.5,152.5,153.25,,153.25,6720.0,4645.0
1982-11-30,154.25,159.25,153.75,159.25,,159.25,2420.0,3565.0
1982-12-01,160.25,163.25,159.25,160.25,,160.25,2715.0,3615.0
1982-12-02,160.0,160.5,155.25,156.5,,156.5,1590.0,3100.0
1982-12-03,156.0,157.75,155.5,157.0,,157.0,730.0,2685.0
1982-12-06,157.5,158.5,155.0,158.5,,158.5,495.0,2310.0
1982-12-07,159.5,164.0,158.5,164.0,,164.0,920.0,2310.0
1982-12-08,163.5,163.5,160.25,161.0,,161.0,750.0,2095.0
1982-12-09,162.0,163.5,161.0,163.0,,163.0,180.0,2045.0
1982-12-10,161.5,161.5,159.5,159.5,,159.5,425.0,1880.0
1982-12-13,159.0,161.0,159.0,160.5,,160.5,105.0,1830.0
1982-12-14,161.5,162.0,158.5,158.5,,158.5,550.0,1465.0
1982-12-15,158.0,160.0,158.0,159.5,,159.5,325.0,1325.0
1982-12-16,160.0,161.0,158.75,159.25,,159.25,340.0,1205.0
1982-12-17,160.0,161.5,159.5,161.0,,161.0,950.0,850.0
1982-12-20,164.0,165.0,157.0,157.0,,157.0,1245.0,495.0
1982-12-21,167.0,167.5,166.25,167.25,,167.25,1635.0,16490.0
1982-12-22,167.75,167.75,167.0,167.0,,167.0,650.0,16475.0
1982-12-23,167.0,167.0,164.0,166.0,,166.0,4470.0,15890.0
1982-12-27,167.0,168.0,166.25,167.75,,167.75,1575.0,15635.0
1982-12-28,168.75,169.0,168.0,168.25,,168.25,1500.0,15640.0
1982-12-29,169.0,169.0,166.0,166.75,,166.75,1895.0,15460.0
1982-12-30,167.0,167.0,165.75,166.75,,166.75,1230.0,14790.0
1983-01-03,166.75,168.0,165.75,166.5,,166.5,1450.0,14665.0
1983-01-04,165.25,165.5,164.5,165.0,,165.0,2190.0,14575.0
1983-01-05,165.25,168.0,165.0,167.75,,167.75,2825.0,14690.0
1983-01-06,167.75,168.5,167.75,168.25,,168.25,1880.0,14520.0
1983-01-07,169.25,170.5,169.0,169.0,,169.0,5725.0,13360.0
1983-01-10,170.5,171.75,170.0,171.0,,171.0,4040.0,13585.0
1983-01-11,170.75,170.75,168.25,169.5,,169.5,2640.0,13595.0
1983-01-12,170.0,173.0,169.75,172.75,,172.75,5780.0,14155.0
1983-01-13,172.25,173.0,170.5,171.0,,171.0,3660.0,14440.0
1983-01-14,169.75,172.75,169.5,172.0,,172.0,3780.0,14255.0
1983-01-17,174.0,174.0,170.25,171.0,,171.0,3230.0,14205.0
1983-01-18,169.0,171.5,169.0,171.25,,171.25,2640.0,14370.0
1983-01-19,169.75,172.0,169.25,169.25,,169.25,2510.0,14060.0
1983-01-20,169.25,169.5,167.0,167.75,,167.75,5570.0,14025.0
1983-01-21,166.25,168.75,166.0,168.25,,168.25,3640.0,13980.0
1983-01-24,166.25,168.75,165.75,168.25,,168.25,3020.0,13750.0
1983-01-25,169.75,170.0,167.0,167.0,,167.0,2990.0,13925.0
1983-01-26,166.75,168.5,165.0,167.25,,167.25,3945.0,14035.0
1983-01-27,168.0,168.25,167.0,167.25,,167.25,1535.0,13935.0
1983-01-28,166.75,167.0,165.25,165.75,,165.75,1685.0,14175.0
1983-01-31,165.25,166.5,163.5,166.0,,166.0,5085.0,14310.0
1983-02-01,167.0,167.5,166.0,166.75,,166.75,2395.0,14565.0
1983-02-02,166.5,167.5,166.5,166.5,,166.5,1900.0,14645.0
1983-02-03,167.0,167.0,162.5,162.75,,162.75,3405.0,14400.0
1983-02-04,162.0,162.0,158.75,159.0,,159.0,6600.0,14040.0
1983-02-07,160.0,161.5,160.0,160.0,,160.0,2965.0,13525.0
1983-02-08,160.5,161.75,156.0,156.25,,156.25,3025.0,13230.0
1983-02-09,156.5,159.0,156.5,157.75,,157.75,2925.0,12735.0
1983-02-10,160.0,161.25,160.0,160.5,,160.5,2445.0,12510.0
1983-02-11,161.0,161.5,160.0,161.0,,161.0,1025.0,12520.0
1983-02-14,160.75,161.5,158.25,161.5,,161.5,1990.0,12195.0
1983-02-15,160.5,161.0,158.5,158.5,,158.5,2655.0,12035.0
1983-02-16,158.5,158.75,153.0,154.5,,154.5,5170.0,11820.0
1983-02-17,154.0,154.25,151.5,153.0,,153.0,3965.0,11505.0
1983-02-18,154.75,155.75,153.25,153.75,,153.75,2765.0,10965.0
1983-02-22,152.75,152.75,148.25,148.5,,148.5,4695.0,9855.0
1983-02-23,147.0,149.75,147.0,149.0,,149.0,4000.0,8550.0
1983-02-24,149.25,151.5,146.75,147.0,,147.0,3240.0,7580.0
1983-02-25,146.5,146.75,142.0,143.25,,143.25,6780.0,5515.0
1983-02-28,140.0,141.5,138.75,139.5,,139.5,3175.0,3845.0
1983-03-01,140.5,145.5,140.5,143.75,,143.75,1145.0,2985.0
1983-03-02,146.5,147.75,145.5,145.75,,145.75,1500.0,2105.0
1983-03-03,146.0,148.0,145.75,146.75,,146.75,1305.0,2085.0
1983-03-04,145.5,149.0,144.75,148.5,,148.5,1155.0,1640.0
1983-03-07,150.0,150.5,147.75,150.0,,150.0,460.0,1440.0
1983-03-08,148.5,150.0,148.0,148.0,,148.0,325.0,1380.0
1983-03-09,149.0,150.75,148.0,150.75,,150.75,1015.0,535.0
1983-03-10,153.0,153.0,150.0,150.5,,150.5,170.0,525.0
1983-03-11,150.75,150.75,150.25,150.25,,150.25,300.0,585.0
1983-03-14,151.25,153.0,150.75,153.0,,153.0,180.0,450.0
1983-03-15,153.0,154.0,152.75,152.75,,152.75,90.0,330.0
1983-03-16,152.75,156.5,152.5,156.5,,156.5,105.0,310.0
1983-03-17,157.5,157.75,157.25,157.75,,157.75,110.0,175.0
1983-03-18,157.0,158.0,157.0,158.0,,158.0,30.0,170.0
1983-03-21,158.0,160.75,158.0,160.0,,160.0,185.0,60.0
1983-03-22,160.25,160.25,155.0,160.25,,160.25,20.0,30.0
1983-03-23,168.5,169.0,166.5,166.5,,166.5,5845.0,17200.0
1983-03-24,166.5,166.5,163.0,164.5,,164.5,2985.0,17095.0
1983-03-25,164.0,164.25,162.25,162.75,,162.75,2095.0,17170.0
1983-03-28,162.75,165.5,162.5,165.25,,165.25,1895.0,17205.0
1983-03-29,166.0,167.5,165.0,165.75,,165.75,2555.0,17070.0
1983-03-30,166.0,166.25,158.0,159.5,,159.5,6255.0,17175.0
1983-03-31,160.0,161.5,159.5,160.25,,160.25,2495.0,17150.0
1983-04-04,162.5,167.0,162.5,164.5,,164.5,4475.0,17870.0
1983-04-05,164.5,166.5,163.5,165.25,,165.25,3445.0,17635.0
1983-04-06,165.5,167.0,164.25,166.75,,166.75,3880.0,17545.0
1983-04-07,167.0,169.0,164.0,168.5,,168.5,7250.0,17065.0
1983-04-08,168.75,170.0,168.5,169.5,,169.5,6145.0,15920.0
1983-04-11,170.5,172.5,166.0,166.0,,166.0,5380.0,15025.0
1983-04-12,165.5,169.25,165.5,168.0,,168.0,2365.0,14335.0
1983-04-13,168.75,169.25,165.5,165.5,,165.5,3475.0,14370.0
1983-04-14,167.25,167.5,164.0,165.5,,165.5,2320.0,14075.0
1983-04-15,164.75,165.5,163.0,163.0,,163.0,2035.0,13410.0
1983-04-18,163.5,165.0,162.0,163.25,,163.25,2290.0,13295.0
1983-04-19,163.25,165.0,163.0,163.75,,163.75,1385.0,12710.0
1983-04-20,164.0,164.75,162.5,163.5,,163.5,1485.0,12570.0
1983-04-21,163.75,164.0,157.5,159.0,,159.0,4415.0,11595.0
1983-04-22,161.75,164.0,161.5,162.5,,162.5,2755.0,11425.0
1983-04-25,162.5,162.75,157.0,157.5,,157.5,3250.0,11610.0
1983-04-26,156.5,159.25,156.25,158.5,,158.5,2585.0,10820.0
1983-04-27,159.75,160.0,152.5,152.5,,152.5,4770.0,8015.0
1983-04-28,153.0,154.25,151.75,152.5,,152.5,6185.0,4340.0
1983-04-29,154.5,157.75,154.5,155.75,,155.75,2225.0,3100.0
1983-05-02,156.75,157.0,155.25,155.75,,155.75,990.0,2090.0
1983-05-03,155.25,157.25,154.0,154.0,,154.0,1110.0,1750.0
1983-05-04,154.25,156.0,154.25,156.0,,156.0,470.0,1410.0
1983-05-05,156.5,158.0,155.0,155.75,,155.75,525.0,1135.0
1983-05-06,156.5,159.0,156.25,159.0,,159.0,675.0,910.0
1983-05-09,159.0,160.5,158.5,158.5,,158.5,350.0,830.0
1983-05-10,159.0,160.0,158.25,159.75,,159.75,285.0,785.0
1983-05-11,159.0,160.0,158.75,158.75,,158.75,265.0,800.0
1983-05-12,159.0,160.5,159.0,160.5,,160.5,540.0,800.0
1983-05-13,161.5,161.5,159.25,159.5,,159.5,280.0,470.0
1983-05-16,162.0,162.0,161.25,161.75,,161.75,50.0,280.0
1983-05-17,163.5,163.5,162.25,162.25,,162.25,175.0,230.0
1983-05-18,163.0,163.25,161.5,161.75,,161.75,205.0,115.0
1983-05-19,158.25,159.0,157.25,157.25,,157.25,65.0,25.0
1983-05-20,157.75,157.75,153.0,153.0,,153.0,7915.0,25235.0
1983-05-23,152.5,156.25,152.5,156.0,,156.0,2645.0,24675.0
1983-05-24,157.25,157.5,155.5,157.5,,157.5,3180.0,24275.0
1983-05-25,157.5,158.5,156.5,157.0,,157.0,3070.0,24690.0
1983-05-26,157.0,158.0,153.25,153.5,,153.5,3440.0,24920.0
1983-05-27,151.0,152.75,148.0,148.75,,148.75,6300.0,24200.0
1983-05-31,149.25,151.75,147.25,147.25,,147.25,4925.0,22685.0
1983-06-01,146.75,149.5,146.75,148.5,,148.5,2935.0,22105.0
1983-06-02,151.25,152.25,150.5,151.75,,151.75,3660.0,21500.0
1983-06-03,152.0,153.25,151.25,152.75,,152.75,3330.0,21515.0
1983-06-06,152.25,153.5,151.0,151.25,,151.25,1925.0,21160.0
1983-06-07,150.75,150.75,148.25,149.5,,149.5,2785.0,20630.0
1983-06-08,149.0,152.25,147.25,151.75,,151.75,3515.0,20345.0
1983-06-09,157.0,157.0,154.25,155.25,,155.25,5495.0,19430.0
1983-06-10,155.5,155.5,153.5,154.5,,154.5,2070.0,18840.0
1983-06-13,156.0,159.75,154.0,159.75,,159.75,4820.0,18015.0
1983-06-14,160.0,162.0,158.0,158.25,,158.25,6755.0,16130.0
1983-06-15,158.25,159.25,156.5,157.25,,157.25,2100.0,15985.0
1983-06-16,157.75,158.25,153.5,156.25,,156.25,4220.0,15615.0
1983-06-17,156.0,158.75,155.0,155.25,,155.25,2830.0,15395.0
1983-06-20,154.75,156.5,154.5,155.75,,155.75,1010.0,15275.0
1983-06-21,157.5,158.75,157.25,158.25,,158.25,2370.0,14980.0
1983-06-22,158.75,158.75,156.75,157.25,,157.25,1870.0,14445.0
1983-06-23,157.5,157.75,156.25,157.5,,157.5,1780.0,14090.0
1983-06-24,157.5,157.5,155.0,155.0,,155.0,2975.0,12880.0
1983-06-27,154.75,155.0,153.25,153.75,,153.75,3350.0,11930.0
1983-06-28,154.25,156.0,154.0,154.5,,154.5,4530.0,10590.0
1983-06-29,153.75,154.75,151.0,151.0,,151.0,8655.0,7070.0
1983-06-30,151.5,154.0,150.0,150.25,,150.25,3645.0,4820.0
1983-07-01,148.5,153.0,148.5,150.5,,150.5,1355.0,4250.0
1983-07-05,148.0,150.0,147.25,147.25,,147.25,1375.0,3205.0
1983-07-06,148.0,152.5,148.0,150.5,,150.5,1730.0,2195.0
1983-07-07,151.0,152.0,150.5,151.75,,151.75,365.0,1805.0
1983-07-08,151.0,151.5,148.5,149.0,,149.0,495.0,1640.0
1983-07-11,152.0,152.75,151.0,152.75,,152.75,970.0,1150.0
1983-07-12,152.5,152.5,149.0,149.5,,149.5,590.0,790.0
1983-07-13,149.5,149.5,148.0,148.5,,148.5,695.0,885.0
1983-07-14,149.0,151.0,149.0,149.0,,149.0,515.0,650.0
1983-07-15,150.75,153.0,150.5,151.25,,151.25,270.0,360.0
1983-07-18,152.5,152.75,151.0,152.5,,152.5,165.0,270.0
1983-07-19,153.5,153.75,153.0,153.75,,153.75,105.0,210.0
1983-07-20,156.5,163.0,156.5,163.0,,163.0,565.0,270.0
1983-07-21,173.0,174.75,163.25,167.5,,167.5,7000.0,21855.0
1983-07-22,170.0,170.25,166.25,168.0,,168.0,3115.0,21835.0
1983-07-25,161.5,166.25,161.5,166.0,,166.0,4005.0,21960.0
1983-07-26,167.25,167.5,163.0,163.0,,163.0,1795.0,21865.0
1983-07-27,162.0,164.0,161.0,161.0,,161.0,1970.0,21945.0
1983-07-28,165.5,167.75,164.5,167.25,,167.25,2685.0,22270.0
1983-07-29,166.0,166.5,163.25,164.25,,164.25,2495.0,21625.0
1983-08-01,163.0,170.0,163.0,170.0,,170.0,2905.0,21295.0
1983-08-02,172.0,172.75,169.0,169.75,,169.75,3930.0,20620.0
1983-08-03,171.0,174.0,169.0,173.5,,173.5,3490.0,20505.0
1983-08-04,172.0,173.5,167.5,168.25,,168.25,3375.0,20090.0
1983-08-05,168.25,173.5,167.5,172.0,,172.0,2500.0,20025.0
1983-08-08,173.75,174.0,167.0,168.5,,168.5,3790.0,19090.0
1983-08-09,167.5,169.75,167.0,167.25,,167.25,2325.0,18480.0
1983-08-10,167.75,176.75,167.75,175.5,,175.5,4005.0,17945.0
1983-08-11,175.5,175.75,172.0,173.75,,173.75,3400.0,17275.0
1983-08-12,173.5,179.5,173.0,176.5,,176.5,3325.0,17045.0
1983-08-15,178.5,185.0,177.5,184.0,,184.0,2160.0,16680.0
1983-08-16,186.0,192.5,178.0,179.0,,179.0,7080.0,15295.0
1983-08-17,180.0,181.5,175.25,176.5,,176.5,2465.0,14480.0
1983-08-18,177.25,177.5,169.5,173.0,,173.0,2005.0,14180.0
1983-08-19,172.0,176.75,171.25,176.5,,176.5,1180.0,14355.0
1983-08-22,181.5,186.5,181.5,186.5,,186.5,2495.0,14075.0
1983-08-23,190.25,190.25,178.5,180.5,,180.5,1935.0,14020.0
1983-08-24,181.0,181.75,176.5,176.75,,176.75,2850.0,13985.0
1983-08-25,185.0,185.0,174.5,178.75,,178.75,2895.0,13590.0
1983-08-26,176.0,180.0,175.5,179.5,,179.5,2185.0,12780.0
1983-08-29,178.5,179.0,173.5,175.75,,175.75,3855.0,11115.0
1983-08-30,172.0,173.0,165.75,168.0,,168.0,8730.0,8945.0
1983-08-31,166.0,174.0,166.0,173.5,,173.5,2895.0,7860.0
1983-09-01,174.75,175.0,168.0,171.0,,171.0,1145.0,6785.0
1983-09-02,173.5,176.0,172.75,176.0,,176.0,1315.0,6170.0
1983-09-06,177.0,177.5,175.0,177.5,,177.5,350.0,5805.0
1983-09-07,177.5,178.25,175.0,178.25,,178.25,1435.0,5500.0
1983-09-08,177.0,179.75,176.0,179.25,,179.25,1210.0,5230.0
1983-09-09,181.5,183.5,180.75,180.75,,180.75,695.0,5205.0
1983-09-12,181.25,182.5,179.5,180.0,,180.0,875.0,4870.0
1983-09-13,184.5,189.0,179.5,180.0,,180.0,1270.0,4400.0
1983-09-14,180.5,182.5,178.0,181.5,,181.5,345.0,4290.0
1983-09-15,181.0,181.5,176.5,177.0,,177.0,1535.0,1455.0
1983-09-16,175.0,178.5,173.75,178.0,,178.0,1235.0,1100.0
1983-09-19,180.5,182.75,180.5,181.5,,181.5,1490.0,995.0
1983-09-20,178.75,180.0,178.0,179.25,,179.25,585.0,630.0
1983-09-21,186.0,188.0,185.25,186.0,,186.0,3020.0,2190.0
1983-09-22,197.0,198.5,195.0,195.0,,195.0,8680.0,37350.0
1983-09-23,194.5,195.5,188.5,191.0,,191.0,7760.0,36800.0
1983-09-26,191.75,191.75,185.0,188.75,,188.75,8825.0,35535.0
1983-09-27,189.25,191.0,189.0,190.25,,190.25,3325.0,34845.0
1983-09-28,191.0,191.75,185.25,185.75,,185.75,5785.0,33830.0
1983-09-29,185.0,188.75,183.5,188.25,,188.25,8700.0,31585.0
1983-09-30,189.0,190.75,188.0,190.5,,190.5,4055.0,31000.0
1983-10-03,189.25,189.75,187.75,189.25,,189.25,1740.0,31025.0
1983-10-04,189.5,191.5,185.0,185.5,,185.5,5460.0,30230.0
1983-10-05,185.75,189.0,185.0,188.75,,188.75,3215.0,30445.0
1983-10-06,189.75,191.5,189.25,189.75,,189.75,2530.0,30130.0
1983-10-07,189.75,190.0,187.25,187.75,,187.75,2755.0,29915.0
1983-10-10,187.75,188.5,185.75,188.0,,188.0,2370.0,30085.0
1983-10-11,188.0,189.75,188.0,189.25,,189.25,1385.0,29980.0
1983-10-12,189.25,190.5,189.0,190.0,,190.0,2265.0,29760.0
1983-10-13,191.5,193.0,190.25,192.5,,192.5,5780.0,29380.0
1983-10-14,193.75,193.75,191.5,192.0,,192.0,3090.0,29115.0
1983-10-17,191.5,192.25,189.25,191.0,,191.0,1710.0,28645.0
1983-10-18,190.25,193.0,189.25,192.5,,192.5,2545.0,28860.0
1983-10-19,192.0,192.75,188.0,188.0,,188.0,2975.0,28810.0
1983-10-20,187.75,189.75,186.0,187.25,,187.25,6350.0,27520.0
1983-10-21,188.25,191.25,188.0,190.75,,190.75,2200.0,27305.0
1983-10-24,190.0,191.75,189.0,189.0,,189.0,1475.0,27235.0
1983-10-25,192.5,192.75,190.25,191.0,,191.0,3770.0,26725.0
1983-10-26,190.0,190.5,185.5,186.0,,186.0,4025.0,26000.0
1983-10-27,185.0,187.5,180.5,184.0,,184.0,9930.0,24300.0
1983-10-28,184.5,185.0,182.75,183.75,,183.75,2400.0,23730.0
1983-10-31,183.75,185.0,181.75,181.75,,181.75,2380.0,24030.0
1983-11-01,182.5,183.75,182.0,183.75,,183.75,1410.0,23705.0
1983-11-02,185.0,187.0,185.0,186.5,,186.5,2960.0,22905.0
1983-11-03,185.75,186.5,185.0,186.0,,186.0,1485.0,22840.0
1983-11-04,186.0,187.25,185.75,186.25,,186.25,1510.0,22410.0
1983-11-07,185.25,187.5,183.5,187.0,,187.0,1680.0,22400.0
1983-11-08,187.25,187.25,185.0,186.5,,186.5,1695.0,22025.0
1983-11-09,186.5,187.5,186.0,186.0,,186.0,1830.0,21595.0
1983-11-10,186.0,186.5,184.0,184.75,,184.75,2805.0,21180.0
1983-11-11,184.25,185.5,182.5,183.0,,183.0,3675.0,20560.0
1983-11-14,183.5,183.5,181.5,182.75,,182.75,1785.0,20045.0
1983-11-15,183.0,183.75,182.5,183.0,,183.0,1040.0,20055.0
1983-11-16,182.0,182.0,176.0,177.0,,177.0,6440.0,18435.0
1983-11-17,177.0,179.75,176.5,178.75,,178.75,2925.0,17045.0
1983-11-18,179.5,180.75,178.0,179.5,,179.5,1975.0,16710.0
1983-11-21,178.5,178.5,176.75,177.0,,177.0,2165.0,15615.0
1983-11-22,178.0,179.0,177.5,177.5,,177.5,2035.0,15025.0
1983-11-23,177.75,177.75,175.25,175.75,,175.75,2930.0,14155.0
1983-11-25,176.75,178.0,176.5,177.5,,177.5,865.0,13790.0
1983-11-28,179.0,179.5,176.0,176.5,,176.5,4400.0,11880.0
1983-11-29,174.5,176.25,172.5,172.5,,172.5,10755.0,7235.0
1983-11-30,175.5,175.5,173.5,174.0,,174.0,3080.0,4580.0
1983-12-01,175.5,180.0,175.25,179.5,,179.5,2580.0,3650.0
1983-12-02,178.5,180.0,177.25,178.0,,178.0,700.0,3400.0
1983-12-05,176.75,177.75,174.5,176.25,,176.25,1640.0,2880.0
1983-12-06,178.0,180.0,178.0,178.0,,178.0,820.0,2445.0
1983-12-07,179.0,181.0,178.5,181.0,,181.0,860.0,2035.0
1983-12-08,180.5,181.75,178.25,179.5,,179.5,955.0,1805.0
1983-12-09,179.0,181.0,177.5,180.75,,180.75,810.0,1610.0
1983-12-12,181.5,182.75,180.5,181.0,,181.0,635.0,1655.0
1983-12-13,179.5,180.25,179.0,180.25,,180.25,500.0,1610.0
1983-12-14,180.0,181.5,179.5,181.25,,181.25,95.0,1555.0
1983-12-15,182.5,183.0,181.0,181.5,,181.5,210.0,1410.0
1983-12-16,182.25,186.5,182.0,186.5,,186.5,145.0,1295.0
1983-12-19,187.5,188.0,186.0,186.0,,186.0,1090.0,690.0
1983-12-20,187.0,187.0,179.5,179.75,,179.75,365.0,575.0
1983-12-21,186.5,187.5,186.25,186.5,,186.5,950.0,14775.0
1983-12-22,187.0,188.0,187.0,188.0,,188.0,690.0,14705.0
1983-12-23,188.0,188.5,188.0,188.0,,188.0,475.0,14615.0
1983-12-27,188.5,189.0,187.5,188.75,,188.75,865.0,14585.0
1983-12-28,189.0,189.25,186.5,187.0,,187.0,1060.0,14450.0
1983-12-29,187.0,187.25,186.0,186.0,,186.0,915.0,14385.0
1983-12-30,185.0,186.0,184.75,186.0,,186.0,1100.0,14285.0
1984-01-03,184.5,184.75,179.0,179.0,,179.0,4355.0,13815.0
1984-01-04,178.0,182.25,177.5,180.5,,180.5,3570.0,12990.0
1984-01-05,181.75,184.0,181.75,183.75,,183.75,1295.0,12515.0
1984-01-06,183.5,183.5,180.75,181.25,,181.25,1425.0,12310.0
1984-01-09,181.0,184.5,180.0,183.75,,183.75,1760.0,12580.0
1984-01-10,185.25,185.25,184.0,184.0,,184.0,1445.0,12605.0
1984-01-11,183.75,184.0,182.75,184.0,,184.0,805.0,12470.0
1984-01-12,184.0,184.75,183.75,184.25,,184.25,770.0,12480.0
1984-01-13,185.0,185.0,183.75,184.25,,184.25,725.0,12140.0
1984-01-16,179.25,180.0,178.25,179.25,,179.25,2495.0,11925.0
1984-01-17,180.0,182.5,180.0,182.0,,182.0,1165.0,11870.0
1984-01-18,182.5,182.75,181.0,181.75,,181.75,900.0,11725.0
1984-01-19,182.5,182.75,181.5,181.5,,181.5,1035.0,11745.0
1984-01-20,181.25,181.75,180.0,180.25,,180.25,1305.0,11870.0
1984-01-23,180.5,182.25,180.5,181.25,,181.25,900.0,11705.0
1984-01-24,187.5,187.75,185.25,186.25,,186.25,2810.0,11015.0
1984-01-25,185.75,186.25,182.75,184.5,,184.5,1810.0,10675.0
1984-01-26,183.5,183.75,179.25,180.0,,180.0,2655.0,11055.0
1984-01-27,182.5,182.5,180.0,180.25,,180.25,1735.0,11325.0
1984-01-30,181.0,181.0,178.5,180.5,,180.5,1380.0,11290.0
1984-01-31,181.5,181.5,180.0,181.0,,181.0,655.0,11360.0
1984-02-01,180.75,181.25,178.5,180.5,,180.5,995.0,11465.0
1984-02-02,181.5,181.5,177.5,177.5,,177.5,3265.0,11630.0
1984-02-03,173.0,174.75,172.75,172.75,,172.75,3305.0,11910.0
1984-02-06,171.5,172.25,169.75,171.75,,171.75,2680.0,11595.0
1984-02-07,171.75,173.5,171.0,171.25,,171.25,1255.0,11375.0
1984-02-08,171.75,173.0,171.5,172.25,,172.25,1085.0,11195.0
1984-02-09,172.5,172.5,168.5,168.5,,168.5,2040.0,11060.0
1984-02-10,168.75,169.0,164.0,164.25,,164.25,2225.0,10545.0
1984-02-13,164.0,166.0,161.5,165.0,,165.0,2420.0,10380.0
1984-02-14,166.5,166.75,163.25,163.5,,163.5,1525.0,10325.0
1984-02-15,165.0,166.5,164.0,165.5,,165.5,790.0,10175.0
1984-02-16,165.5,166.5,164.25,166.25,,166.25,2240.0,9890.0
1984-02-17,166.5,168.0,165.5,166.75,,166.75,730.0,9440.0
1984-02-21,165.0,165.5,161.5,163.5,,163.5,1575.0,8895.0
1984-02-22,163.75,166.75,163.75,165.5,,165.5,1960.0,8180.0
1984-02-23,164.75,167.0,163.0,163.5,,163.5,855.0,7825.0
1984-02-24,165.0,165.25,163.5,163.5,,163.5,1080.0,7245.0
1984-02-27,163.0,165.0,162.5,164.75,,164.75,3410.0,6160.0
1984-02-28,165.0,165.0,162.0,163.5,,163.5,4885.0,4240.0
1984-02-29,163.5,171.0,163.5,168.5,,168.5,2740.0,2715.0
1984-03-01,169.25,170.75,168.5,170.25,,170.25,1180.0,2130.0
1984-03-02,173.5,176.0,172.0,176.0,,176.0,725.0,1815.0
1984-03-05,177.0,178.0,174.0,177.75,,177.75,950.0,1475.0
1984-03-06,178.5,181.0,178.0,180.5,,180.5,970.0,1245.0
1984-03-07,180.0,181.0,179.5,181.0,,181.0,250.0,1140.0
1984-03-08,180.75,184.75,180.75,183.25,,183.25,465.0,980.0
1984-03-09,183.0,183.5,180.5,180.5,,180.5,340.0,575.0
1984-03-12,179.5,181.5,179.5,179.5,,179.5,80.0,495.0
1984-03-13,179.0,179.0,179.0,179.0,,179.0,20.0,465.0
1984-03-14,179.5,180.25,178.5,180.25,,180.25,50.0,405.0
1984-03-15,183.0,185.5,182.5,185.0,,185.0,420.0,355.0
1984-03-16,186.0,186.0,180.5,180.75,,180.75,120.0,165.0
1984-03-19,181.25,184.0,181.0,184.0,,184.0,35.0,120.0
1984-03-20,181.5,182.75,180.5,182.75,,182.75,125.0,75.0
1984-03-21,183.5,185.75,183.5,185.75,,185.75,105.0,65.0
1984-03-22,180.0,182.75,179.5,180.75,,180.75,2075.0,13450.0
1984-03-23,181.5,183.75,181.0,183.25,,183.25,2230.0,13350.0
1984-03-26,184.5,185.5,184.0,185.0,,185.0,1795.0,13305.0
1984-03-27,185.25,185.25,183.25,184.25,,184.25,1860.0,13095.0
1984-03-28,182.5,183.5,182.25,183.0,,183.0,1990.0,12365.0
1984-03-29,183.0,183.75,182.0,183.25,,183.25,1125.0,12180.0
1984-03-30,182.75,185.5,182.5,185.5,,185.5,1410.0,12160.0
1984-04-02,185.5,188.0,185.5,187.5,,187.5,2540.0,12140.0
1984-04-03,187.5,188.5,186.5,187.5,,187.5,1355.0,11915.0
1984-04-04,188.25,188.75,188.0,188.5,,188.5,1025.0,11780.0
1984-04-05,187.5,187.5,184.5,184.75,,184.75,1220.0,11385.0
1984-04-06,184.75,188.0,184.5,188.0,,188.0,1905.0,11055.0
1984-04-09,188.25,189.25,187.5,187.75,,187.75,1740.0,11170.0
1984-04-10,187.5,187.5,184.75,185.0,,185.0,1530.0,10745.0
1984-04-11,185.25,185.5,181.0,182.0,,182.0,2000.0,10155.0
1984-04-12,181.75,184.0,181.5,183.25,,183.25,1775.0,10240.0
1984-04-13,183.0,184.25,181.5,181.75,,181.75,1700.0,10285.0
1984-04-16,181.25,181.25,175.5,176.25,,176.25,3685.0,9490.0
1984-04-17,176.0,176.75,173.75,174.75,,174.75,2845.0,9210.0
1984-04-18,174.5,176.75,174.5,176.25,,176.25,2105.0,8465.0
1984-04-19,176.5,177.75,176.0,176.25,,176.25,1370.0,8095.0
1984-04-23,176.75,179.0,176.75,179.0,,179.0,2090.0,7380.0
1984-04-24,177.75,178.0,172.0,172.5,,172.5,2155.0,6800.0
1984-04-25,173.0,176.25,173.0,173.5,,173.5,1535.0,6460.0
1984-04-26,173.75,174.5,172.75,173.75,,173.75,1455.0,6020.0
1984-04-27,173.5,174.75,173.0,173.0,,173.0,1630.0,5850.0
1984-04-30,171.25,173.0,169.75,171.0,,171.0,3490.0,2560.0
1984-05-01,172.0,174.5,171.5,174.5,,174.5,1245.0,1885.0
1984-05-02,174.75,177.5,174.5,174.5,,174.5,1145.0,1540.0
1984-05-03,174.0,175.0,173.0,174.0,,174.0,420.0,760.0
1984-05-04,173.5,176.0,172.5,174.5,,174.5,305.0,630.0
1984-05-07,174.5,175.0,172.5,173.5,,173.5,305.0,570.0
1984-05-08,174.0,176.75,174.0,175.75,,175.75,525.0,640.0
1984-05-09,176.75,178.25,176.75,177.0,,177.0,135.0,505.0
1984-05-10,177.0,177.5,177.0,177.5,,177.5,310.0,420.0
1984-05-11,179.0,181.0,178.25,181.0,,181.0,135.0,310.0
1984-05-14,184.0,185.5,183.0,185.5,,185.5,80.0,260.0
1984-05-15,187.5,187.5,187.0,187.0,,187.0,70.0,240.0
1984-05-16,188.0,188.0,187.0,187.75,,187.75,50.0,190.0
1984-05-17,188.0,188.5,187.25,188.25,,188.25,55.0,170.0
1984-05-18,189.0,189.0,187.75,187.75,,187.75,65.0,130.0
1984-05-21,188.75,193.0,186.0,193.0,,193.0,320.0,275.0
1984-05-22,192.0,192.0,190.0,190.25,,190.25,1355.0,9765.0
1984-05-23,188.0,189.0,187.0,188.75,,188.75,1675.0,9680.0
1984-05-24,190.0,190.75,188.0,188.25,,188.25,1455.0,9750.0
1984-05-25,189.0,191.0,188.5,188.75,,188.75,920.0,9620.0
1984-05-29,188.25,188.5,185.5,188.5,,188.5,1780.0,9520.0
1984-05-30,187.0,187.25,186.0,187.0,,187.0,2415.0,10085.0
1984-05-31,188.0,188.5,187.0,188.5,,188.5,1720.0,10125.0
1984-06-01,188.5,193.0,187.75,190.5,,190.5,2925.0,10100.0
1984-06-04,191.5,192.0,189.5,189.5,,189.5,1890.0,10270.0
1984-06-05,188.25,189.0,186.0,186.75,,186.75,1850.0,9945.0
1984-06-06,187.0,187.0,184.0,185.5,,185.5,2335.0,9720.0
1984-06-07,185.5,187.25,183.0,185.75,,185.75,1790.0,9475.0
1984-06-08,183.5,185.0,182.0,182.0,,182.0,1745.0,9140.0
1984-06-11,182.25,182.75,181.5,181.75,,181.75,1555.0,9040.0
1984-06-12,182.5,183.0,180.0,182.25,,182.25,1180.0,8910.0
1984-06-13,182.5,183.5,181.0,183.25,,183.25,840.0,8715.0
1984-06-14,182.5,184.0,182.25,184.0,,184.0,1150.0,8420.0
1984-06-15,183.5,184.0,183.0,183.75,,183.75,655.0,8520.0
1984-06-18,183.25,184.75,183.25,184.5,,184.5,600.0,8425.0
1984-06-19,184.5,188.75,184.5,187.75,,187.75,1940.0,8050.0
1984-06-20,186.5,187.5,184.25,184.25,,184.25,1545.0,7680.0
1984-06-21,183.25,184.0,181.0,181.5,,181.5,1525.0,7265.0
1984-06-22,180.25,184.0,180.25,180.5,,180.5,1140.0,6720.0
1984-06-25,178.0,180.0,177.0,177.5,,177.5,1700.0,6185.0
1984-06-26,177.75,179.5,176.5,177.5,,177.5,1855.0,5585.0
1984-06-27,177.5,179.0,176.75,179.0,,179.0,1650.0,5335.0
1984-06-28,179.0,182.0,178.75,181.75,,181.75,1625.0,4650.0
1984-06-29,187.5,190.5,187.0,189.25,,189.25,2405.0,3435.0
1984-07-02,190.0,190.0,185.5,185.75,,185.75,470.0,3230.0
1984-07-03,185.0,186.25,183.5,186.25,,186.25,525.0,3070.0
1984-07-05,184.5,188.0,184.5,187.5,,187.5,725.0,2785.0
1984-07-06,187.5,189.5,187.5,188.5,,188.5,710.0,2505.0
1984-07-09,188.5,190.25,188.0,188.5,,188.5,390.0,2245.0
1984-07-10,188.0,188.5,186.5,187.5,,187.5,60.0,2205.0
1984-07-11,187.0,187.75,185.25,187.75,,187.75,555.0,2010.0
1984-07-12,189.5,190.0,185.5,187.75,,187.75,575.0,1940.0
1984-07-13,188.5,188.5,185.75,185.75,,185.75,260.0,1795.0
1984-07-16,185.75,185.75,184.5,184.5,,184.5,565.0,1550.0
1984-07-17,184.0,184.0,182.25,182.5,,182.5,960.0,1045.0
1984-07-18,182.5,182.75,180.5,181.5,,181.5,695.0,800.0
1984-07-19,183.75,186.5,183.75,184.5,,184.5,500.0,530.0
1984-07-20,180.5,181.0,174.5,178.0,,178.0,915.0,125.0
1984-07-23,173.0,174.25,172.5,173.5,,173.5,1320.0,12545.0
1984-07-24,174.5,175.0,172.25,174.0,,174.0,945.0,12470.0
1984-07-25,172.75,173.0,170.25,170.5,,170.5,3010.0,12450.0
1984-07-26,169.5,172.0,169.5,171.0,,171.0,1490.0,12570.0
1984-07-27,171.0,171.5,169.25,169.75,,169.75,1040.0,12515.0
1984-07-30,169.75,171.5,168.5,171.25,,171.25,1160.0,12690.0
1984-07-31,172.25,174.5,172.25,173.0,,173.0,1410.0,12780.0
1984-08-01,174.0,174.0,172.25,173.25,,173.25,1095.0,12710.0
1984-08-02,174.25,175.5,174.0,175.25,,175.25,1565.0,12610.0
1984-08-03,175.25,175.25,172.25,173.25,,173.25,1170.0,12490.0
1984-08-06,173.25,173.5,172.0,173.5,,173.5,815.0,12290.0
1984-08-07,173.0,174.5,172.0,172.0,,172.0,1405.0,11940.0
1984-08-08,172.0,173.5,171.5,171.75,,171.75,1195.0,11415.0
1984-08-09,171.25,172.5,171.25,172.25,,172.25,1130.0,11015.0
1984-08-10,172.5,173.0,171.5,172.25,,172.25,895.0,11005.0
1984-08-13,172.5,173.0,171.5,172.5,,172.5,1235.0,10565.0
1984-08-14,172.5,172.5,171.0,171.25,,171.25,1600.0,10115.0
1984-08-15,171.0,171.0,169.5,169.75,,169.75,1875.0,9530.0
1984-08-16,169.5,170.0,168.75,169.25,,169.25,1075.0,9305.0
1984-08-17,168.0,169.75,168.0,168.75,,168.75,905.0,9160.0
1984-08-20,168.0,170.5,167.5,168.5,,168.5,1305.0,8645.0
1984-08-21,168.0,171.5,168.0,170.75,,170.75,1090.0,8560.0
1984-08-22,171.25,172.5,171.25,171.25,,171.25,975.0,8245.0
1984-08-23,171.25,174.0,171.25,173.25,,173.25,1535.0,8065.0
1984-08-24,173.0,177.0,173.0,176.75,,176.75,3655.0,6990.0
1984-08-27,177.0,178.75,175.5,175.75,,175.75,1740.0,6200.0
1984-08-28,175.75,175.75,174.5,175.0,,175.0,800.0,5905.0
1984-08-29,176.0,178.5,175.75,177.25,,177.25,3640.0,4235.0
1984-08-30,177.25,178.5,176.5,177.25,,177.25,2020.0,2445.0
1984-08-31,178.0,180.25,177.0,179.25,,179.25,1445.0,1745.0
1984-09-04,177.75,178.75,176.25,178.75,,178.75,530.0,1530.0
1984-09-05,179.0,179.5,177.0,177.75,,177.75,660.0,1270.0
1984-09-06,178.0,178.0,177.25,177.25,,177.25,200.0,1085.0
1984-09-07,177.5,177.5,176.5,176.5,,176.5,360.0,930.0
1984-09-10,177.0,177.75,176.5,177.75,,177.75,190.0,785.0
1984-09-11,177.5,177.5,177.0,177.5,,177.5,80.0,730.0
1984-09-12,177.0,177.5,176.5,177.0,,177.0,305.0,585.0
1984-09-13,176.0,176.0,172.5,173.75,,173.75,355.0,425.0
1984-09-14,175.0,176.25,174.75,176.0,,176.0,130.0,370.0
1984-09-17,175.0,175.0,173.5,173.5,,173.5,180.0,270.0
1984-09-18,174.0,175.5,174.0,175.5,,175.5,105.0,230.0
1984-09-19,176.0,177.25,176.0,177.25,,177.25,345.0,0.0
1984-09-20,178.0,178.0,176.5,177.0,,177.0,520.0,15370.0
1984-09-21,175.5,178.0,175.5,178.0,,178.0,1165.0,15340.0
1984-09-24,178.0,178.5,176.5,176.75,,176.75,780.0,15320.0
1984-09-25,175.75,177.25,175.75,176.25,,176.25,490.0,15385.0
1984-09-26,176.25,176.25,174.5,174.5,,174.5,1925.0,14490.0
1984-09-27,175.25,175.5,174.5,175.5,,175.5,890.0,14265.0
1984-09-28,175.0,175.25,173.75,174.5,,174.5,2200.0,13885.0
1984-10-01,174.0,176.25,173.0,175.5,,175.5,1810.0,13975.0
1984-10-02,176.0,177.5,176.0,177.25,,177.25,910.0,13795.0
1984-10-03,177.5,178.0,177.0,177.5,,177.5,720.0,13760.0
1984-10-04,177.5,177.5,176.25,176.75,,176.75,920.0,13560.0
1984-10-05,177.0,177.0,175.75,175.75,,175.75,470.0,13495.0
1984-10-08,177.0,177.0,175.75,176.5,,176.5,920.0,13070.0
1984-10-09,176.5,177.0,176.25,177.0,,177.0,445.0,13010.0
1984-10-10,177.5,178.0,177.5,178.0,,178.0,920.0,12995.0
1984-10-11,178.0,178.0,177.5,177.75,,177.75,435.0,12910.0
1984-10-12,178.5,179.75,178.0,179.75,,179.75,1905.0,12615.0
1984-10-15,179.0,181.25,179.0,180.25,,180.25,3010.0,12165.0
1984-10-16,180.5,182.75,180.25,181.25,,181.25,2180.0,12200.0
1984-10-17,181.5,181.75,181.0,181.5,,181.5,1025.0,11970.0
1984-10-18,180.75,181.25,180.5,181.0,,181.0,1085.0,11650.0
1984-10-19,181.0,181.0,180.75,181.0,,181.0,675.0,11490.0
1984-10-22,181.0,181.75,179.25,180.0,,180.0,945.0,11360.0
1984-10-23,179.75,180.75,179.5,180.75,,180.75,1230.0,11345.0
1984-10-24,181.0,181.75,179.75,180.5,,180.5,695.0,11425.0
1984-10-25,180.25,180.25,178.75,179.5,,179.5,710.0,11335.0
1984-10-26,179.25,180.75,179.25,180.5,,180.5,1240.0,10895.0
1984-10-29,179.75,180.25,179.75,180.0,,180.0,545.0,10935.0
1984-10-30,180.5,184.0,180.25,183.25,,183.25,3080.0,10945.0
1984-10-31,183.5,184.0,182.25,183.25,,183.25,1435.0,10065.0
1984-11-01,183.75,184.5,183.75,184.5,,184.5,1250.0,9645.0
1984-11-02,184.0,185.0,183.5,184.25,,184.25,1035.0,9610.0
1984-11-05,183.5,184.0,183.5,184.0,,184.0,625.0,9575.0
1984-11-06,184.25,185.0,184.0,184.5,,184.5,610.0,9480.0
1984-11-07,184.0,184.25,183.5,184.0,,184.0,825.0,9350.0
1984-11-08,183.5,184.0,183.5,184.0,,184.0,780.0,9260.0
1984-11-09,183.75,184.25,183.75,184.25,,184.25,1315.0,8985.0
1984-11-12,184.5,184.75,184.0,184.5,,184.5,300.0,8710.0
1984-11-13,184.5,185.0,184.0,184.25,,184.25,1405.0,8500.0
1984-11-14,183.25,183.75,182.75,183.5,,183.5,1385.0,8040.0
1984-11-15,183.25,184.5,183.0,184.5,,184.5,1050.0,8270.0
1984-11-16,184.75,186.0,184.75,186.0,,186.0,1445.0,7835.0
1984-11-19,186.0,186.0,185.75,186.0,,186.0,455.0,7655.0
1984-11-20,186.0,186.75,186.0,186.75,,186.75,950.0,7405.0
1984-11-21,186.25,186.75,185.5,185.75,,185.75,855.0,7095.0
1984-11-23,185.5,185.75,184.5,184.75,,184.75,780.0,6975.0
1984-11-26,184.25,184.5,182.5,183.0,,183.0,2205.0,6100.0
1984-11-27,182.75,183.75,182.75,183.5,,183.5,1770.0,5600.0
1984-11-28,183.75,186.25,183.75,186.25,,186.25,1640.0,5220.0
1984-11-29,186.0,187.0,185.75,186.75,,186.75,2270.0,4120.0
1984-11-30,186.5,188.0,186.25,187.75,,187.75,1100.0,3430.0
1984-12-03,188.0,188.5,187.0,188.0,,188.0,630.0,3250.0
1984-12-04,188.0,188.25,188.0,188.25,,188.25,495.0,3015.0
1984-12-05,188.0,188.25,187.0,187.75,,187.75,390.0,2875.0
1984-12-06,187.75,187.75,186.5,186.75,,186.75,610.0,2505.0
1984-12-07,186.5,187.0,186.0,186.5,,186.5,780.0,2205.0
1984-12-10,186.25,186.75,185.25,186.75,,186.75,550.0,1930.0
1984-12-11,187.5,187.5,187.0,187.25,,187.25,345.0,1760.0
1984-12-12,187.0,187.25,186.25,186.25,,186.25,620.0,1450.0
1984-12-13,186.0,186.0,184.0,184.25,,184.25,355.0,1320.0
1984-12-14,184.5,185.0,183.5,183.5,,183.5,390.0,1170.0
1984-12-17,182.5,183.5,182.5,183.25,,183.25,290.0,1020.0
1984-12-18,183.5,184.0,183.25,183.25,,183.25,535.0,765.0
1984-12-19,183.0,183.0,181.0,182.75,,182.75,1125.0,185.0
1984-12-20,178.75,179.5,178.75,179.5,,179.5,440.0,10825.0
1984-12-21,179.75,180.0,179.0,179.25,,179.25,810.0,10420.0
1984-12-24,179.75,181.75,179.75,181.5,,181.5,845.0,10525.0
1984-12-26,182.5,183.25,182.5,183.0,,183.0,775.0,10615.0
1984-12-27,182.5,182.75,180.0,181.25,,181.25,2060.0,10855.0
1984-12-28,181.0,181.25,179.75,180.5,,180.5,1620.0,11095.0
1984-12-31,180.0,180.5,179.5,180.25,,180.25,335.0,11115.0
1985-01-02,179.5,180.75,179.5,180.5,,180.5,355.0,11130.0
1985-01-03,179.75,180.5,179.75,180.5,,180.5,320.0,11130.0
1985-01-04,181.0,181.0,179.5,180.5,,180.5,705.0,10790.0
1985-01-07,180.0,181.0,178.5,181.0,,181.0,1160.0,10910.0
1985-01-08,180.25,180.25,178.0,178.75,,178.75,1935.0,10790.0
1985-01-09,178.75,178.75,177.0,178.25,,178.25,1440.0,10740.0
1985-01-10,178.0,179.0,178.0,178.75,,178.75,580.0,10775.0
1985-01-11,178.25,178.25,175.5,176.0,,176.0,2460.0,10105.0
1985-01-14,175.5,175.75,174.0,174.5,,174.5,1830.0,9425.0
1985-01-15,175.0,175.5,174.5,174.75,,174.75,1255.0,9665.0
1985-01-16,175.25,175.5,174.75,174.75,,174.75,1685.0,9415.0
1985-01-17,175.0,175.25,174.75,174.75,,174.75,300.0,9495.0
1985-01-18,175.25,177.0,174.75,177.0,,177.0,645.0,9520.0
1985-01-21,177.5,177.5,176.25,176.5,,176.5,565.0,9640.0
1985-01-22,176.5,176.5,174.25,174.5,,174.5,730.0,9455.0
1985-01-23,172.5,173.5,172.0,173.25,,173.25,2555.0,9545.0
1985-01-24,173.5,173.75,172.5,172.5,,172.5,495.0,9360.0
1985-01-25,171.75,172.25,170.25,170.5,,170.5,3310.0,8880.0
1985-01-28,170.75,173.0,170.75,172.25,,172.25,795.0,8790.0
1985-01-29,172.5,174.5,172.5,173.5,,173.5,1465.0,9010.0
1985-01-30,173.5,176.5,173.5,176.0,,176.0,1400.0,8810.0
1985-01-31,176.0,176.25,175.25,175.75,,175.75,1085.0,8685.0
1985-02-01,175.75,177.0,175.5,176.75,,176.75,1875.0,8345.0
1985-02-04,176.5,177.0,176.25,176.75,,176.75,395.0,8410.0
1985-02-05,176.5,177.0,176.5,176.75,,176.75,405.0,8285.0
1985-02-06,177.0,179.0,177.0,178.0,,178.0,1675.0,8095.0
1985-02-07,178.0,178.5,177.75,178.25,,178.25,310.0,7935.0
1985-02-08,178.0,178.75,178.0,178.5,,178.5,500.0,8085.0
1985-02-11,177.75,177.75,175.25,176.0,,176.0,1020.0,7835.0
1985-02-12,176.5,178.5,176.0,176.5,,176.5,530.0,7785.0
1985-02-13,177.0,177.5,176.25,176.25,,176.25,525.0,7870.0
1985-02-14,176.5,176.5,174.5,174.5,,174.5,1135.0,7520.0
1985-02-15,174.75,176.25,174.75,175.5,,175.5,365.0,7510.0
1985-02-19,175.0,175.5,174.25,175.25,,175.25,740.0,7225.0
1985-02-20,175.25,175.5,175.0,175.25,,175.25,540.0,7340.0
1985-02-21,175.0,175.25,174.25,175.25,,175.25,1135.0,7175.0
1985-02-22,174.25,174.75,174.0,174.75,,174.75,1000.0,6920.0
1985-02-25,174.25,174.25,172.0,172.25,,172.25,1935.0,6330.0
1985-02-26,172.75,175.0,172.75,174.5,,174.5,1860.0,5815.0
1985-02-27,175.75,175.75,173.5,173.5,,173.5,2340.0,4855.0
1985-02-28,174.25,175.75,174.0,175.75,,175.75,1320.0,4655.0
1985-03-01,175.75,177.0,175.5,176.75,,176.75,670.0,4310.0
1985-03-04,176.75,178.0,176.75,177.25,,177.25,445.0,4115.0
1985-03-05,177.25,177.5,177.0,177.0,,177.0,895.0,3920.0
1985-03-06,177.5,178.0,176.5,176.75,,176.75,610.0,3420.0
1985-03-07,176.5,177.0,176.25,176.25,,176.25,730.0,3085.0
1985-03-08,176.0,176.0,174.75,174.75,,174.75,635.0,2840.0
1985-03-11,176.0,176.5,175.5,176.5,,176.5,325.0,2820.0
1985-03-12,177.0,178.5,177.0,178.5,,178.5,380.0,2700.0
1985-03-13,179.0,179.75,179.0,179.25,,179.25,1405.0,2070.0
1985-03-14,179.0,180.0,178.0,178.0,,178.0,1010.0,1490.0
1985-03-15,178.5,178.75,176.25,176.5,,176.5,595.0,1145.0
1985-03-18,177.0,177.5,175.75,176.5,,176.5,1165.0,590.0
1985-03-19,176.5,176.5,175.0,175.0,,175.0,470.0,440.0
1985-03-20,175.0,175.0,173.75,173.75,,173.75,265.0,250.0
1985-03-21,170.75,172.25,170.75,171.0,,171.0,535.0,8790.0
1985-03-22,170.25,171.5,170.25,171.5,,171.5,700.0,8820.0
1985-03-25,171.75,172.0,171.25,171.25,,171.25,140.0,8840.0
1985-03-26,172.25,172.25,171.0,171.0,,171.0,295.0,8845.0
1985-03-27,171.75,172.25,170.75,170.75,,170.75,385.0,8870.0
1985-03-28,169.5,170.25,167.5,168.25,,168.25,1045.0,8760.0
1985-03-29,167.25,168.25,167.25,167.75,,167.75,830.0,8605.0
1985-04-01,167.25,169.25,166.5,169.0,,169.0,645.0,8535.0
1985-04-02,169.25,169.5,168.0,168.5,,168.5,565.0,8560.0
1985-04-03,169.25,170.0,168.5,168.5,,168.5,400.0,8590.0
1985-04-04,169.0,169.25,168.75,169.0,,169.0,420.0,8585.0
1985-04-08,168.75,169.5,168.75,169.25,,169.25,90.0,8625.0
1985-04-09,169.25,169.75,167.75,167.75,,167.75,715.0,8620.0
1985-04-10,168.25,168.25,167.25,167.75,,167.75,535.0,8435.0
1985-04-11,168.5,168.75,168.25,168.75,,168.75,625.0,8300.0
1985-04-12,168.75,168.75,167.75,167.75,,167.75,245.0,8235.0
1985-04-15,168.25,168.25,167.25,167.75,,167.75,635.0,8110.0
1985-04-16,167.5,168.0,167.5,168.0,,168.0,325.0,7995.0
1985-04-17,168.0,168.75,167.5,167.5,,167.5,795.0,7630.0
1985-04-18,167.5,167.75,167.5,167.5,,167.5,525.0,7595.0
1985-04-19,168.0,168.25,167.75,168.25,,168.25,1125.0,7365.0
1985-04-22,167.75,168.5,167.75,168.25,,168.25,360.0,7390.0
1985-04-23,167.75,167.75,166.5,166.75,,166.75,1225.0,7310.0
1985-04-24,167.0,168.25,167.0,167.25,,167.25,730.0,7260.0
1985-04-25,167.0,167.5,166.25,166.5,,166.5,705.0,6900.0
1985-04-26,166.5,166.5,163.0,163.5,,163.5,1615.0,6350.0
1985-04-29,163.25,163.25,160.5,161.5,,161.5,4100.0,4590.0
1985-04-30,160.75,161.25,160.25,160.5,,160.5,2970.0,3510.0
1985-05-01,161.0,161.75,160.5,160.5,,160.5,1645.0,2820.0
1985-05-02,160.75,163.0,160.75,160.75,,160.75,2075.0,2165.0
1985-05-03,162.0,162.75,161.25,162.0,,162.0,475.0,1945.0
1985-05-06,161.5,162.5,161.0,162.0,,162.0,1450.0,1745.0
1985-05-07,162.75,163.0,162.5,163.0,,163.0,445.0,1535.0
1985-05-08,163.0,163.75,163.0,163.25,,163.25,310.0,1380.0
1985-05-09,163.75,163.75,163.25,163.25,,163.25,355.0,1215.0
1985-05-10,163.5,163.75,163.25,163.5,,163.5,140.0,1210.0
1985-05-13,163.5,163.75,163.0,163.0,,163.0,185.0,1115.0
1985-05-14,163.0,163.25,162.5,162.75,,162.75,360.0,855.0
1985-05-15,162.0,162.0,159.5,159.5,,159.5,475.0,615.0
1985-05-16,158.5,158.5,157.0,157.25,,157.25,440.0,465.0
1985-05-17,158.5,158.75,156.75,157.0,,157.0,90.0,365.0
1985-05-20,158.5,162.75,158.5,162.75,,162.75,215.0,255.0
1985-05-21,163.0,164.0,160.0,160.5,,160.5,410.0,165.0
1985-05-22,154.0,154.25,152.0,152.25,,152.25,805.0,8145.0
1985-05-23,152.0,152.5,152.0,152.25,,152.25,690.0,7920.0
1985-05-24,152.5,152.75,152.5,152.5,,152.5,165.0,7890.0
1985-05-28,151.75,151.75,149.75,150.0,,150.0,1235.0,7710.0
1985-05-29,150.5,150.5,148.0,148.0,,148.0,675.0,7725.0
1985-05-30,148.25,148.75,147.75,148.5,,148.5,1190.0,7180.0
1985-05-31,149.0,151.0,149.0,150.75,,150.75,920.0,7170.0
1985-06-03,151.0,152.5,150.75,151.0,,151.0,575.0,6945.0
1985-06-04,150.5,152.75,150.0,152.75,,152.75,675.0,6795.0
1985-06-05,154.0,154.0,153.0,153.0,,153.0,235.0,6695.0
1985-06-06,153.75,153.75,152.75,153.0,,153.0,355.0,6625.0
1985-06-07,153.5,154.0,153.0,154.0,,154.0,695.0,6415.0
1985-06-10,152.5,153.0,152.0,152.5,,152.5,190.0,6400.0
1985-06-11,151.5,152.25,151.25,152.25,,152.25,835.0,6325.0
1985-06-12,152.5,153.0,152.25,152.5,,152.5,420.0,6335.0
1985-06-13,153.0,153.5,152.0,153.5,,153.5,270.0,6315.0
1985-06-14,154.0,154.0,152.5,152.5,,152.5,630.0,6210.0
1985-06-17,151.0,152.25,151.0,152.0,,152.0,640.0,6170.0
1985-06-18,152.0,152.0,150.25,150.5,,150.5,420.0,6025.0
1985-06-19,150.25,150.5,148.5,149.25,,149.25,485.0,5810.0
1985-06-20,149.0,151.5,149.0,150.5,,150.5,685.0,5670.0
1985-06-21,150.5,152.0,150.25,151.0,,151.0,1360.0,5175.0
1985-06-24,151.0,151.0,150.0,150.5,,150.5,665.0,4835.0
1985-06-25,149.75,150.0,149.5,149.75,,149.75,510.0,4965.0
1985-06-26,149.75,149.75,146.25,146.5,,146.5,1935.0,4280.0
1985-06-27,146.5,147.75,145.5,145.75,,145.75,1125.0,3835.0
1985-06-28,146.5,149.25,146.5,148.75,,148.75,420.0,3640.0
1985-07-01,148.5,150.75,148.5,149.75,,149.75,765.0,3285.0
1985-07-02,148.75,151.25,148.75,150.5,,150.5,895.0,2830.0
1985-07-03,151.0,151.5,149.0,149.0,,149.0,350.0,2780.0
1985-07-05,150.0,150.75,149.25,149.75,,149.75,355.0,2650.0
1985-07-08,149.75,150.0,148.5,148.5,,148.5,390.0,2550.0
1985-07-09,148.5,149.5,148.0,149.0,,149.0,1035.0,2195.0
1985-07-10,148.75,149.0,147.5,148.25,,148.25,640.0,2010.0
1985-07-11,147.5,147.5,145.0,145.75,,145.75,505.0,1775.0
1985-07-12,147.0,147.0,145.5,145.5,,145.5,460.0,1610.0
1985-07-15,144.5,144.5,142.75,142.75,,142.75,295.0,1490.0
1985-07-16,142.0,142.75,141.5,142.75,,142.75,475.0,1370.0
1985-07-17,143.0,143.75,142.5,142.5,,142.5,670.0,1065.0
1985-07-18,142.75,142.75,142.0,142.0,,142.0,175.0,980.0
1985-07-19,141.25,142.0,140.0,141.5,,141.5,645.0,725.0
1985-07-22,141.75,144.0,140.0,144.0,,144.0,1280.0,65.0
1985-07-23,137.0,137.25,134.5,134.5,,134.5,705.0,7215.0
1985-07-24,133.75,134.75,132.25,132.25,,132.25,1010.0,7455.0
1985-07-25,131.0,132.25,131.0,131.0,,131.0,995.0,7700.0
1985-07-26,131.5,131.5,131.0,131.0,,131.0,375.0,7630.0
1985-07-29,130.5,131.5,129.0,129.0,,129.0,995.0,7590.0
1985-07-30,128.5,128.75,125.5,126.0,,126.0,950.0,7850.0
1985-07-31,125.5,126.0,125.0,125.5,,125.5,915.0,7900.0
1985-08-01,125.5,127.25,125.5,126.25,,126.25,680.0,7855.0
1985-08-02,126.25,126.75,125.25,125.5,,125.5,680.0,7785.0
1985-08-05,125.0,125.0,121.25,122.0,,122.0,1220.0,7785.0
1985-08-06,121.0,121.0,116.5,117.5,,117.5,1865.0,7800.0
1985-08-07,117.75,119.75,117.75,119.75,,119.75,1145.0,7850.0
1985-08-08,119.5,119.5,118.0,118.25,,118.25,640.0,7625.0
1985-08-09,118.0,118.75,118.0,118.0,,118.0,950.0,7630.0
1985-08-12,118.0,118.25,117.5,117.75,,117.75,485.0,6975.0
1985-08-13,117.5,121.5,117.25,120.25,,120.25,1170.0,6495.0
1985-08-14,121.0,123.25,121.0,122.75,,122.75,1360.0,6185.0
1985-08-15,123.0,124.5,122.75,124.25,,124.25,1005.0,5830.0
1985-08-16,124.0,124.0,121.25,121.75,,121.75,1105.0,5315.0
1985-08-19,120.75,120.75,119.75,119.75,,119.75,950.0,4975.0
1985-08-20,119.25,119.75,119.0,119.0,,119.0,240.0,4905.0
1985-08-21,118.75,120.5,118.75,120.0,,120.0,550.0,4655.0
1985-08-22,120.25,121.0,119.5,120.25,,120.25,275.0,4590.0
1985-08-23,120.75,121.0,120.5,120.75,,120.75,1155.0,4325.0
1985-08-26,120.25,120.25,118.25,118.25,,118.25,290.0,4290.0
1985-08-27,117.5,117.5,116.5,117.0,,117.0,920.0,3520.0
1985-08-28,117.0,117.0,114.5,114.5,,114.5,875.0,3195.0
1985-08-29,112.0,113.0,111.5,111.5,,111.5,1765.0,2380.0
1985-08-30,112.25,118.0,112.25,116.5,,116.5,1605.0,1830.0
1985-09-03,116.0,116.5,115.5,115.75,,115.75,160.0,1280.0
1985-09-04,116.25,117.25,115.5,117.0,,117.0,555.0,1135.0
1985-09-05,117.75,118.25,117.5,117.75,,117.75,365.0,950.0
1985-09-06,117.75,118.5,117.75,118.25,,118.25,175.0,855.0
1985-09-09,119.0,120.25,119.0,120.0,,120.0,245.0,675.0
1985-09-10,120.5,120.5,119.75,120.0,,120.0,155.0,635.0
1985-09-11,120.25,120.25,119.5,119.5,,119.5,80.0,580.0
1985-09-12,119.75,120.0,119.5,119.75,,119.75,180.0,505.0
1985-09-13,119.75,121.5,119.75,120.0,,120.0,330.0,325.0
1985-09-16,121.25,123.25,121.25,123.0,,123.0,210.0,205.0
1985-09-17,123.75,123.75,122.5,122.5,,122.5,95.0,150.0
1985-09-18,122.5,122.5,121.5,121.75,,121.75,95.0,110.0
1985-09-19,121.0,122.5,121.0,122.5,,122.5,280.0,0.0
1985-09-20,125.5,125.75,123.5,124.25,,124.25,2100.0,9460.0
1985-09-23,126.75,128.0,125.5,127.5,,127.5,1785.0,9610.0
1985-09-24,127.0,130.0,127.0,129.5,,129.5,2415.0,8985.0
1985-09-25,129.25,130.5,127.75,128.0,,128.0,2705.0,9210.0
1985-09-26,126.0,126.25,125.25,125.75,,125.75,1995.0,9200.0
1985-09-27,125.0,125.0,124.0,124.75,,124.75,1700.0,9590.0
1985-09-30,124.0,127.5,124.0,126.0,,126.0,1585.0,9415.0
1985-10-01,126.0,126.25,125.5,126.25,,126.25,1390.0,9290.0
1985-10-02,126.5,126.75,125.25,125.25,,125.25,965.0,9245.0
1985-10-03,125.25,125.5,124.75,125.25,,125.25,790.0,9370.0
1985-10-04,124.5,125.5,124.25,124.5,,124.5,950.0,9500.0
1985-10-07,124.0,124.0,121.25,121.75,,121.75,2860.0,9765.0
1985-10-08,122.5,123.75,121.75,122.5,,122.5,1600.0,10400.0
1985-10-09,123.75,124.0,122.75,123.0,,123.0,1155.0,10555.0
1985-10-10,123.0,123.5,119.25,120.0,,120.0,3160.0,10810.0
1985-10-11,119.5,120.5,118.0,118.75,,118.75,2485.0,10390.0
1985-10-14,118.5,118.75,117.25,118.0,,118.0,1150.0,10380.0
1985-10-15,118.0,118.25,117.25,117.5,,117.5,500.0,10305.0
1985-10-16,117.0,117.5,115.5,115.5,,115.5,1610.0,10050.0
1985-10-17,115.5,117.5,115.5,117.25,,117.25,640.0,10090.0
1985-10-18,117.25,117.75,116.0,116.25,,116.25,615.0,10160.0
1985-10-21,116.75,116.75,115.0,115.75,,115.75,810.0,10255.0
1985-10-22,115.25,117.75,115.25,117.75,,117.75,655.0,10315.0
1985-10-23,118.25,120.0,117.25,118.0,,118.0,2855.0,11080.0
1985-10-24,117.75,119.5,117.75,118.75,,118.75,900.0,10760.0
1985-10-25,118.75,119.5,118.5,119.5,,119.5,510.0,10825.0
1985-10-28,120.0,123.25,120.0,121.5,,121.5,1700.0,10775.0
1985-10-29,122.75,125.25,122.75,123.5,,123.5,3055.0,10985.0
1985-10-30,126.0,126.5,124.5,125.0,,125.0,4415.0,11365.0
1985-10-31,125.25,127.0,125.0,125.5,,125.5,2965.0,10760.0
1985-11-01,125.5,126.25,125.25,125.5,,125.5,435.0,10400.0
1985-11-04,125.25,125.75,124.5,125.75,,125.75,485.0,10235.0
1985-11-05,125.25,127.0,125.0,127.0,,127.0,1485.0,9705.0
1985-11-06,127.75,128.0,125.0,125.5,,125.5,2210.0,9275.0
1985-11-07,126.0,127.25,124.0,126.75,,126.75,1860.0,8705.0
1985-11-08,127.0,128.5,127.0,128.5,,128.5,1305.0,8395.0
1985-11-11,129.0,129.5,126.5,126.75,,126.75,1360.0,8135.0
1985-11-12,126.5,127.75,126.0,126.75,,126.75,720.0,8265.0
1985-11-13,127.0,127.75,126.75,127.5,,127.5,625.0,8130.0
1985-11-14,127.0,127.25,126.25,126.25,,126.25,1110.0,7915.0
1985-11-15,125.0,125.0,122.5,123.0,,123.0,1615.0,7120.0
1985-11-18,123.25,123.75,122.5,122.5,,122.5,800.0,7075.0
1985-11-19,122.75,124.5,122.75,124.5,,124.5,710.0,6965.0
1985-11-20,124.5,125.5,124.5,125.25,,125.25,395.0,6985.0
1985-11-21,125.0,125.5,123.5,124.75,,124.75,1100.0,6900.0
1985-11-22,124.0,124.0,122.5,122.75,,122.75,680.0,6760.0
1985-11-25,122.0,122.75,120.5,122.0,,122.0,2225.0,6085.0
1985-11-26,122.0,122.75,121.5,122.75,,122.75,1415.0,5665.0
1985-11-27,122.75,123.0,120.5,120.5,,120.5,3330.0,4505.0
1985-11-29,120.5,121.75,120.5,120.5,,120.5,2235.0,2990.0
1985-12-02,120.0,120.5,118.0,119.5,,119.5,2665.0,1970.0
1985-12-03,119.5,123.0,119.5,122.75,,122.75,1875.0,1080.0
1985-12-04,124.5,126.5,124.5,126.25,,126.25,1065.0,925.0
1985-12-05,126.25,126.5,126.0,126.25,,126.25,645.0,820.0
1985-12-06,126.5,129.25,126.5,129.25,,129.25,665.0,840.0
1985-12-09,130.75,133.0,130.5,132.5,,132.5,170.0,645.0
1985-12-10,130.5,130.5,128.5,129.0,,129.0,315.0,710.0
1985-12-11,128.75,128.75,128.75,128.75,,128.75,0.0,360.0
1985-12-12,129.0,130.0,129.0,130.0,,130.0,5.0,350.0
1985-12-13,131.0,131.5,131.0,131.5,,131.5,20.0,335.0
1985-12-16,131.5,132.0,131.5,132.0,,132.0,20.0,340.0
1985-12-17,134.0,135.0,133.25,134.5,,134.5,120.0,185.0
1985-12-18,135.5,135.5,133.5,134.0,,134.0,85.0,135.0
1985-12-19,134.5,134.75,133.0,133.0,,133.0,190.0,40.0
1985-12-20,138.5,140.75,138.5,138.75,,138.75,675.0,11290.0
1985-12-23,138.5,139.0,136.5,138.75,,138.75,1320.0,11160.0
1985-12-24,138.25,138.5,138.0,138.25,,138.25,155.0,11145.0
1985-12-26,138.25,139.25,138.25,138.5,,138.5,270.0,11165.0
1985-12-27,139.5,139.5,138.5,138.75,,138.75,270.0,11135.0
1985-12-30,139.25,140.25,139.25,140.25,,140.25,825.0,11025.0
1985-12-31,141.0,141.0,139.5,139.5,,139.5,965.0,11000.0
1986-01-02,139.75,139.75,138.5,139.25,,139.25,350.0,10970.0
1986-01-03,139.0,139.25,137.5,138.0,,138.0,1925.0,10230.0
1986-01-06,137.75,137.75,137.25,137.25,,137.25,1955.0,9295.0
1986-01-07,138.0,139.75,138.0,139.25,,139.25,2225.0,9285.0
1986-01-08,138.25,139.0,138.25,138.75,,138.75,1545.0,9560.0
1986-01-09,138.75,138.75,137.5,138.0,,138.0,1020.0,9170.0
1986-01-10,138.25,138.5,137.75,138.0,,138.0,780.0,9115.0
1986-01-13,137.5,137.5,135.25,135.5,,135.5,3015.0,8600.0
1986-01-14,134.5,134.75,132.0,134.75,,134.75,4560.0,7730.0
1986-01-15,135.5,136.0,132.75,134.25,,134.25,2205.0,8255.0
1986-01-16,134.25,134.5,132.75,133.0,,133.0,1020.0,8560.0
1986-01-17,132.75,133.5,132.5,133.5,,133.5,425.0,8555.0
1986-01-20,132.5,133.5,132.25,133.5,,133.5,520.0,8520.0
1986-01-21,133.25,133.25,128.5,130.0,,130.0,1225.0,8315.0
1986-01-22,130.5,131.5,129.5,131.0,,131.0,755.0,8225.0
1986-01-23,130.5,130.5,129.25,130.0,,130.0,485.0,8205.0
1986-01-24,129.5,129.75,124.5,124.5,,124.5,1465.0,8055.0
1986-01-27,123.5,125.0,120.5,120.5,,120.5,2575.0,7780.0
1986-01-28,122.0,124.5,121.5,124.0,,124.0,1615.0,7690.0
1986-01-29,125.0,125.0,122.75,123.0,,123.0,780.0,7570.0
1986-01-30,123.25,125.5,123.25,124.0,,124.0,685.0,7685.0
1986-01-31,124.0,124.0,123.0,123.75,,123.75,490.0,7635.0
1986-02-03,122.5,122.75,121.5,121.75,,121.75,1150.0,7390.0
1986-02-04,121.5,123.75,121.0,123.75,,123.75,820.0,7315.0
1986-02-05,124.25,126.25,124.25,126.25,,126.25,650.0,7205.0
1986-02-06,126.75,127.0,125.0,125.75,,125.75,570.0,7145.0
1986-02-07,125.25,126.25,124.25,124.75,,124.75,885.0,6945.0
1986-02-10,124.5,124.5,123.0,124.5,,124.5,685.0,6830.0
1986-02-11,126.0,127.0,125.0,125.5,,125.5,935.0,6670.0
1986-02-12,126.5,127.25,125.75,125.75,,125.75,580.0,6700.0
1986-02-13,125.25,126.5,125.25,126.0,,126.0,330.0,6730.0
1986-02-14,126.25,126.5,124.5,125.25,,125.25,360.0,6550.0
1986-02-18,124.5,124.75,123.5,124.75,,124.75,435.0,6535.0
1986-02-19,125.0,125.25,123.0,123.0,,123.0,1055.0,6425.0
1986-02-20,122.5,122.5,121.25,122.5,,122.5,895.0,6280.0
1986-02-21,122.0,124.75,122.0,124.5,,124.5,1820.0,5770.0
1986-02-24,126.0,126.5,125.25,125.25,,125.25,755.0,5505.0
1986-02-25,124.5,125.25,124.5,124.5,,124.5,345.0,5375.0
1986-02-26,124.25,124.5,123.25,123.5,,123.5,1380.0,4235.0
1986-02-27,123.25,125.5,123.25,125.0,,125.0,4000.0,4265.0
1986-02-28,125.0,126.0,124.25,124.25,,124.25,610.0,2645.0
1986-03-03,124.75,126.5,124.75,126.5,,126.5,370.0,2505.0
1986-03-04,126.5,127.25,124.5,124.5,,124.5,615.0,2275.0
1986-03-05,124.5,125.0,124.0,125.0,,125.0,275.0,2170.0
1986-03-06,124.75,124.75,123.5,124.75,,124.75,595.0,1865.0
1986-03-07,124.75,125.75,124.5,124.75,,124.75,450.0,1495.0
1986-03-10,124.75,126.25,124.75,125.5,,125.5,145.0,1425.0
1986-03-11,126.0,126.5,125.0,125.5,,125.5,160.0,1420.0
1986-03-12,125.75,125.75,125.0,125.25,,125.25,35.0,1385.0
1986-03-13,124.5,126.0,124.5,126.0,,126.0,210.0,1205.0
1986-03-14,126.0,126.5,125.5,125.75,,125.75,405.0,1030.0
1986-03-17,126.0,126.0,125.0,125.25,,125.25,330.0,850.0
1986-03-18,124.5,125.75,124.5,125.0,,125.0,450.0,680.0
1986-03-19,125.0,125.0,122.5,124.0,,124.0,925.0,125.0
1986-03-20,116.0,116.0,113.0,113.5,,113.5,2695.0,9810.0
1986-03-21,113.0,113.0,110.75,111.0,,111.0,1635.0,9860.0
1986-03-24,110.0,110.25,108.0,108.25,,108.25,1480.0,9450.0
1986-03-25,107.75,109.0,107.0,107.5,,107.5,1630.0,9355.0
1986-03-26,108.0,109.5,107.75,109.5,,109.5,660.0,9335.0
1986-03-27,110.0,110.0,108.5,108.5,,108.5,260.0,9360.0
1986-03-31,107.5,109.0,106.75,108.25,,108.25,955.0,9330.0
1986-04-01,108.0,108.5,107.5,108.5,,108.5,205.0,9445.0
1986-04-02,108.5,108.5,107.5,107.75,,107.75,1070.0,9700.0
1986-04-03,108.0,108.0,106.0,106.25,,106.25,760.0,9625.0
1986-04-04,105.5,105.5,104.0,104.25,,104.25,705.0,9490.0
1986-04-07,103.5,103.5,101.0,101.5,,101.5,1335.0,9530.0
1986-04-08,101.75,102.0,99.0,99.5,,99.5,1570.0,9745.0
1986-04-09,98.25,98.75,94.5,95.0,,95.0,2260.0,9290.0
1986-04-10,95.25,98.25,95.25,97.5,,97.5,790.0,8965.0
1986-04-11,97.75,98.5,97.25,98.0,,98.0,590.0,8785.0
1986-04-14,97.25,100.25,97.25,100.0,,100.0,1145.0,8435.0
1986-04-15,99.5,100.5,96.5,96.75,,96.75,855.0,8165.0
1986-04-16,97.25,97.5,94.5,94.5,,94.5,610.0,8000.0
1986-04-17,94.5,95.75,94.25,95.75,,95.75,260.0,8035.0
1986-04-18,96.5,98.25,96.5,97.0,,97.0,945.0,7670.0
1986-04-21,97.0,98.0,94.75,95.5,,95.5,640.0,7305.0
1986-04-22,95.75,96.5,95.5,95.75,,95.75,340.0,7205.0
1986-04-23,96.5,99.25,96.25,98.25,,98.25,1085.0,6890.0
1986-04-24,99.0,99.75,97.25,99.75,,99.75,1380.0,6470.0
1986-04-25,99.25,99.5,98.5,99.5,,99.5,595.0,6425.0
1986-04-28,98.75,98.75,96.5,96.75,,96.75,745.0,6120.0
1986-04-29,96.5,101.5,95.0,99.0,,99.0,3540.0,4785.0
1986-04-30,100.0,109.0,99.5,109.0,,109.0,2130.0,3315.0
1986-05-01,110.0,110.0,104.0,106.0,,106.0,1450.0,2960.0
1986-05-02,104.5,104.5,101.5,101.5,,101.5,645.0,2050.0
1986-05-05,103.0,105.0,103.0,103.75,,103.75,420.0,1815.0
1986-05-06,103.5,108.25,103.5,108.25,,108.25,210.0,1435.0
1986-05-07,108.5,109.0,107.25,109.0,,109.0,415.0,1410.0
1986-05-08,109.75,119.0,109.75,117.0,,117.0,205.0,1135.0
1986-05-09,116.0,118.5,116.0,118.5,,118.5,320.0,875.0
1986-05-12,116.0,116.0,109.0,111.5,,111.5,165.0,755.0
1986-05-13,112.0,116.0,112.0,115.25,,115.25,75.0,710.0
1986-05-14,114.0,115.0,111.5,113.5,,113.5,120.0,695.0
1986-05-15,112.5,112.5,108.5,109.25,,109.25,110.0,575.0
1986-05-16,108.0,109.0,107.0,109.0,,109.0,60.0,540.0
1986-05-19,106.5,109.0,106.5,109.0,,109.0,315.0,300.0
1986-05-20,111.5,111.5,108.25,108.5,,108.5,75.0,295.0
1986-05-21,115.0,116.75,114.75,115.75,,115.75,1035.0,7425.0
1986-05-22,115.75,115.75,111.5,112.0,,112.0,1735.0,6970.0
1986-05-23,110.0,112.0,109.25,111.5,,111.5,1625.0,7100.0
1986-05-27,110.5,111.0,108.5,108.5,,108.5,870.0,7295.0
1986-05-28,107.5,107.5,103.0,106.0,,106.0,2360.0,7055.0
1986-05-29,105.0,105.0,103.25,103.5,,103.5,830.0,6625.0
1986-05-30,102.75,103.5,101.75,102.0,,102.0,910.0,6475.0
1986-06-02,101.0,106.5,101.0,104.25,,104.25,730.0,6430.0
1986-06-03,105.5,105.5,98.25,98.5,,98.5,1770.0,6505.0
1986-06-04,99.0,101.5,99.0,101.5,,101.5,825.0,6460.0
1986-06-05,101.0,105.0,101.0,102.75,,102.75,1175.0,6335.0
1986-06-06,104.25,106.5,103.75,106.5,,106.5,1350.0,6325.0
1986-06-09,106.25,109.5,106.0,109.5,,109.5,1025.0,6320.0
1986-06-10,109.0,112.0,109.0,111.5,,111.5,3515.0,5390.0
1986-06-11,113.0,113.5,111.5,112.0,,112.0,1325.0,5470.0
1986-06-12,111.25,111.25,105.5,109.75,,109.75,1385.0,5370.0
1986-06-13,109.75,111.0,104.0,104.5,,104.5,1350.0,5195.0
1986-06-16,103.5,105.5,101.0,101.25,,101.25,1585.0,4815.0
1986-06-17,100.25,106.0,100.25,104.0,,104.0,1390.0,4600.0
1986-06-18,104.75,107.5,104.5,106.5,,106.5,850.0,4190.0
1986-06-19,106.5,110.5,106.5,108.75,,108.75,785.0,4020.0
1986-06-20,108.0,110.0,106.5,110.0,,110.0,280.0,3910.0
1986-06-23,108.5,112.25,108.5,111.0,,111.0,1015.0,3685.0
1986-06-24,109.25,110.75,105.0,107.0,,107.0,685.0,3455.0
1986-06-25,106.75,106.75,102.5,103.0,,103.0,805.0,3055.0
1986-06-26,102.5,107.0,102.25,105.5,,105.5,510.0,2840.0
1986-06-27,105.0,105.0,102.0,102.5,,102.5,2360.0,2110.0
1986-06-30,100.0,100.0,97.0,97.0,,97.0,2730.0,1320.0
1986-07-01,97.0,100.5,97.0,98.25,,98.25,560.0,1020.0
1986-07-02,98.25,101.75,98.25,101.75,,101.75,1020.0,850.0
1986-07-03,103.0,104.25,102.5,103.0,,103.0,685.0,1055.0
1986-07-07,101.0,102.0,99.5,102.0,,102.0,230.0,770.0
1986-07-08,102.0,102.25,102.0,102.25,,102.25,150.0,695.0
1986-07-09,103.0,103.5,101.0,101.5,,101.5,250.0,535.0
1986-07-10,99.0,99.25,98.0,98.0,,98.0,220.0,485.0
1986-07-11,99.0,100.5,98.0,98.75,,98.75,120.0,415.0
1986-07-14,101.0,102.5,100.0,101.5,,101.5,70.0,420.0
1986-07-15,104.0,104.0,104.0,104.0,,104.0,0.0,405.0
1986-07-16,106.5,106.75,106.5,106.75,,106.75,305.0,240.0
1986-07-17,105.0,105.0,105.0,105.0,,105.0,10.0,245.0
1986-07-18,106.0,106.25,106.0,106.0,,106.0,50.0,210.0
1986-07-21,106.0,106.0,105.0,105.0,,105.0,60.0,180.0
1986-07-22,105.0,105.0,95.0,95.0,,95.0,430.0,55.0
1986-07-23,100.0,101.25,99.25,99.5,,99.5,915.0,5515.0
1986-07-24,99.25,101.5,99.25,101.0,,101.0,890.0,5655.0
1986-07-25,100.25,101.75,100.0,101.75,,101.75,485.0,5730.0
1986-07-28,102.0,102.25,101.0,101.0,,101.0,595.0,5620.0
1986-07-29,100.75,100.75,100.25,100.75,,100.75,290.0,5605.0
1986-07-30,101.0,102.0,100.25,100.5,,100.5,405.0,5545.0
1986-07-31,100.5,100.75,99.25,100.5,,100.5,1135.0,5175.0
1986-08-01,100.25,104.0,99.5,104.0,,104.0,1045.0,4860.0
1986-08-04,102.5,103.75,102.0,103.75,,103.75,875.0,4760.0
1986-08-05,105.0,105.5,103.75,103.75,,103.75,1275.0,4835.0
1986-08-06,104.0,106.5,103.75,105.75,,105.75,875.0,4750.0
1986-08-07,105.75,106.0,104.25,105.25,,105.25,810.0,4800.0
1986-08-08,105.75,106.75,105.25,105.75,,105.75,485.0,4815.0
1986-08-11,106.5,107.25,106.5,106.5,,106.5,370.0,4840.0
1986-08-12,106.0,106.75,105.75,105.75,,105.75,675.0,5135.0
1986-08-13,104.25,106.0,104.25,105.5,,105.5,845.0,5150.0
1986-08-14,105.75,108.75,105.75,107.75,,107.75,1010.0,4885.0
1986-08-15,108.25,109.0,108.0,108.25,,108.25,660.0,4735.0
1986-08-18,106.75,108.0,106.75,107.25,,107.25,785.0,4645.0
1986-08-19,107.0,107.0,104.0,104.5,,104.5,1055.0,4180.0
1986-08-20,104.0,107.25,104.0,107.25,,107.25,1015.0,3790.0
1986-08-21,108.0,109.75,107.5,109.25,,109.25,635.0,3565.0
1986-08-22,109.0,110.5,109.0,109.5,,109.5,1015.0,3405.0
1986-08-25,109.5,110.5,109.5,110.25,,110.25,815.0,3130.0
1986-08-26,109.5,110.0,108.5,108.5,,108.5,255.0,2935.0
1986-08-27,109.0,110.5,108.5,110.5,,110.5,1010.0,2900.0
1986-08-28,111.5,112.25,110.5,110.75,,110.75,1155.0,2715.0
1986-08-29,110.75,114.25,110.75,114.25,,114.25,955.0,2475.0
1986-09-02,114.0,114.0,112.75,113.0,,113.0,660.0,2150.0
1986-09-03,113.0,113.25,112.25,112.5,,112.5,300.0,2120.0
1986-09-04,113.5,113.5,112.5,113.0,,113.0,370.0,1950.0
1986-09-05,114.0,116.0,114.0,116.0,,116.0,450.0,1865.0
1986-09-08,115.0,119.25,115.0,118.75,,118.75,655.0,1925.0
1986-09-09,120.0,120.25,116.0,116.0,,116.0,380.0,1775.0
1986-09-10,116.0,119.75,115.75,116.0,,116.0,610.0,1545.0
1986-09-11,114.75,115.5,114.25,114.75,,114.75,545.0,1215.0
1986-09-12,115.5,118.25,115.25,118.25,,118.25,470.0,835.0
1986-09-15,120.0,123.0,120.0,120.25,,120.25,155.0,675.0
1986-09-16,119.75,121.0,119.75,120.0,,120.0,185.0,620.0
1986-09-17,120.0,120.0,118.0,118.25,,118.25,440.0,660.0
1986-09-18,120.5,120.5,119.5,120.25,,120.25,225.0,340.0
1986-09-19,121.0,121.5,118.0,120.25,,120.25,385.0,100.0
1986-09-22,128.0,128.5,123.0,126.0,,126.0,2420.0,9620.0
1986-09-23,125.5,128.25,125.0,127.75,,127.75,1510.0,9590.0
1986-09-24,128.0,129.0,125.0,125.25,,125.25,2045.0,9460.0
1986-09-25,125.0,125.0,121.0,122.75,,122.75,3375.0,9295.0
1986-09-26,122.75,125.0,122.5,124.75,,124.75,1400.0,8955.0
1986-09-29,125.0,127.0,125.0,126.0,,126.0,2135.0,8840.0
1986-09-30,126.5,126.5,125.25,125.25,,125.25,445.0,8835.0
1986-10-01,124.75,126.0,123.5,126.0,,126.0,575.0,8880.0
1986-10-02,125.75,126.5,125.25,125.75,,125.75,750.0,8855.0
1986-10-03,125.75,126.25,123.75,123.75,,123.75,935.0,8775.0
1986-10-06,122.0,122.25,121.5,122.0,,122.0,2575.0,8665.0
1986-10-07,121.75,124.25,121.75,122.75,,122.75,1985.0,8490.0
1986-10-08,122.5,126.5,122.5,125.25,,125.25,1785.0,8510.0
1986-10-09,125.5,126.5,125.0,125.25,,125.25,960.0,8185.0
1986-10-10,126.0,128.0,126.0,126.5,,126.5,2615.0,7885.0
1986-10-13,127.5,129.0,127.25,128.75,,128.75,2280.0,8220.0
1986-10-14,129.0,129.25,127.5,127.75,,127.75,1455.0,8050.0
1986-10-15,127.5,127.5,126.0,126.75,,126.75,910.0,7870.0
1986-10-16,126.5,128.5,126.5,127.5,,127.5,1120.0,7985.0
1986-10-17,127.25,128.25,127.25,128.0,,128.0,410.0,7970.0
1986-10-20,127.75,130.75,126.5,127.5,,127.5,2015.0,7945.0
1986-10-21,127.75,128.5,127.5,128.25,,128.25,805.0,7945.0
1986-10-22,128.5,128.5,127.25,128.5,,128.5,880.0,7615.0
1986-10-23,128.25,128.5,127.5,128.5,,128.5,420.0,7565.0
1986-10-24,128.25,129.75,128.0,129.25,,129.25,825.0,7570.0
1986-10-27,129.25,131.75,129.25,131.75,,131.75,2080.0,7555.0
1986-10-28,132.0,132.5,130.0,131.25,,131.25,1110.0,7580.0
1986-10-29,131.0,131.0,129.5,130.75,,130.75,505.0,7615.0
1986-10-30,130.5,133.0,130.5,133.0,,133.0,955.0,7665.0
1986-10-31,132.75,134.0,132.5,133.0,,133.0,910.0,7560.0
1986-11-03,133.0,133.75,133.0,133.75,,133.75,650.0,7490.0
1986-11-04,134.25,136.0,134.25,135.0,,135.0,1765.0,7465.0
1986-11-05,134.75,138.0,134.25,137.75,,137.75,2095.0,7230.0
1986-11-06,137.5,139.75,137.25,138.75,,138.75,1795.0,7420.0
1986-11-07,138.25,144.0,138.0,144.0,,144.0,3465.0,6995.0
1986-11-10,145.5,153.25,145.5,149.0,,149.0,3585.0,7055.0
1986-11-11,149.0,152.0,147.0,151.75,,151.75,2220.0,7085.0
1986-11-12,152.0,153.5,150.0,152.75,,152.75,1915.0,7250.0
1986-11-13,153.0,156.0,151.0,156.0,,156.0,2170.0,7385.0
1986-11-14,156.75,161.5,156.75,160.5,,160.5,2865.0,7280.0
1986-11-17,160.5,163.0,158.0,158.5,,158.5,3120.0,7010.0
1986-11-18,156.0,161.75,156.0,161.75,,161.75,2725.0,7060.0
1986-11-19,163.0,163.25,160.5,162.25,,162.25,1515.0,6865.0
1986-11-20,163.0,166.0,162.0,163.0,,163.0,1760.0,6630.0
1986-11-21,162.5,162.5,158.5,160.25,,160.25,2700.0,6380.0
1986-11-24,159.0,161.0,157.0,161.0,,161.0,1555.0,6275.0
1986-11-25,161.25,162.25,159.25,161.0,,161.0,2450.0,5770.0
1986-11-26,160.5,162.0,160.0,160.75,,160.75,2250.0,5135.0
1986-11-28,160.75,164.0,160.75,164.0,,164.0,1065.0,4965.0
1986-12-01,165.0,165.25,163.25,165.0,,165.0,805.0,4625.0
1986-12-02,164.0,164.0,161.25,161.5,,161.5,1130.0,4345.0
1986-12-03,160.0,160.5,158.0,158.0,,158.0,1125.0,3905.0
1986-12-04,157.0,157.0,155.0,156.0,,156.0,1095.0,3350.0
1986-12-05,155.0,159.0,155.0,159.0,,159.0,815.0,3260.0
1986-12-08,158.75,163.0,158.75,162.75,,162.75,670.0,3010.0
1986-12-09,162.75,163.5,162.75,163.5,,163.5,450.0,2825.0
1986-12-10,165.0,167.75,164.75,167.75,,167.75,795.0,2600.0
1986-12-11,167.0,167.0,165.75,166.75,,166.75,1110.0,2030.0
1986-12-12,166.5,169.5,166.5,169.0,,169.0,540.0,1795.0
1986-12-15,169.75,170.25,168.5,169.0,,169.0,1545.0,1075.0
1986-12-16,169.0,169.75,168.5,169.75,,169.75,160.0,970.0
1986-12-17,170.0,172.25,170.0,172.25,,172.25,705.0,590.0
1986-12-18,172.25,172.5,172.0,172.5,,172.5,700.0,190.0
1986-12-19,172.25,172.25,171.25,171.5,,171.5,375.0,0.0
1986-12-22,154.5,155.0,152.5,154.25,,154.25,4160.0,16710.0
1986-12-23,153.75,156.25,153.25,155.5,,155.5,2025.0,16465.0
1986-12-24,155.5,160.0,155.5,158.25,,158.25,3935.0,16225.0
1986-12-26,158.0,160.5,158.0,159.75,,159.75,1900.0,15975.0
1986-12-29,160.0,160.25,157.0,157.5,,157.5,2655.0,15585.0
1986-12-30,157.25,160.5,157.0,160.5,,160.5,3565.0,16090.0
1986-12-31,161.5,163.5,160.0,163.25,,163.25,5280.0,16650.0
1987-01-02,163.25,165.75,162.0,165.25,,165.25,3375.0,15695.0
1987-01-05,164.5,164.75,161.25,163.0,,163.0,2660.0,15640.0
1987-01-06,162.75,165.0,160.5,165.0,,165.0,3160.0,15655.0
1987-01-07,163.75,165.5,162.75,163.0,,163.0,3805.0,14855.0
1987-01-08,163.0,164.5,162.0,162.25,,162.25,2410.0,15035.0
1987-01-09,161.5,161.5,158.5,160.0,,160.0,5445.0,14695.0
1987-01-12,160.0,161.0,157.75,159.0,,159.0,4130.0,14535.0
1987-01-13,158.75,158.75,158.0,158.75,,158.75,1435.0,14490.0
1987-01-14,159.75,162.75,159.75,162.25,,162.25,3010.0,14455.0
1987-01-15,162.5,162.5,161.0,161.5,,161.5,1640.0,14185.0
1987-01-16,160.75,161.0,158.5,158.75,,158.75,3285.0,13810.0
1987-01-19,158.75,159.5,158.75,159.5,,159.5,1785.0,13795.0
1987-01-20,159.0,162.0,158.5,161.5,,161.5,2855.0,13620.0
1987-01-21,161.5,162.5,160.0,162.0,,162.0,2990.0,12855.0
1987-01-22,161.0,161.0,158.0,158.25,,158.25,3455.0,13115.0
1987-01-23,157.0,159.5,156.5,159.5,,159.5,4950.0,13445.0
1987-01-26,160.25,161.0,158.5,161.0,,161.0,1710.0,13370.0
1987-01-27,161.0,161.5,159.25,161.0,,161.0,1720.0,13550.0
1987-01-28,160.75,160.75,159.25,159.5,,159.5,1035.0,13425.0
1987-01-29,158.5,159.25,157.25,157.5,,157.5,1840.0,13645.0
1987-01-30,156.25,160.0,156.0,160.0,,160.0,3715.0,14160.0
1987-02-02,160.0,160.75,159.0,160.25,,160.25,1505.0,14010.0
1987-02-03,159.75,160.0,158.5,159.0,,159.0,945.0,14070.0
1987-02-04,159.5,163.75,159.5,163.75,,163.75,6605.0,13050.0
1987-02-05,164.0,164.5,161.0,163.5,,163.5,3385.0,12980.0
1987-02-06,163.5,166.25,163.0,166.25,,166.25,4165.0,13035.0
1987-02-09,166.5,166.5,163.0,164.25,,164.25,2720.0,11980.0
1987-02-10,164.0,166.0,164.0,165.0,,165.0,1480.0,11935.0
1987-02-11,164.75,164.75,162.5,163.25,,163.25,1785.0,11200.0
1987-02-12,161.75,162.75,161.0,162.75,,162.75,2260.0,11510.0
1987-02-13,162.0,162.5,157.75,158.25,,158.25,5645.0,11605.0
1987-02-17,156.5,159.0,154.0,159.0,,159.0,4465.0,10345.0
1987-02-18,159.0,159.0,154.0,154.25,,154.25,3505.0,9340.0
1987-02-19,154.0,154.0,151.25,152.5,,152.5,3830.0,8410.0
1987-02-20,153.25,155.5,153.0,153.5,,153.5,1890.0,7630.0
1987-02-23,152.5,152.5,148.0,148.0,,148.0,2220.0,7140.0
1987-02-24,147.5,151.5,147.5,150.0,,150.0,1795.0,6500.0
1987-02-25,150.75,153.5,150.5,150.75,,150.75,2025.0,5780.0
1987-02-26,151.5,154.0,151.5,154.0,,154.0,2300.0,4870.0
1987-02-27,154.25,156.5,154.25,156.0,,156.0,1290.0,4395.0
1987-03-02,152.0,154.5,152.0,153.25,,153.25,1095.0,3970.0
1987-03-03,154.0,156.0,150.0,153.75,,153.75,1975.0,3305.0
1987-03-04,154.0,156.0,153.5,155.25,,155.25,285.0,3355.0
1987-03-05,155.0,155.0,145.25,145.25,,145.25,3115.0,3635.0
1987-03-06,141.0,143.0,135.25,135.25,,135.25,2940.0,2530.0
1987-03-09,139.0,140.5,131.5,131.75,,131.75,715.0,2170.0
1987-03-10,131.25,131.5,126.5,126.5,,126.5,1785.0,840.0
1987-03-11,126.5,129.0,126.0,128.25,,128.25,585.0,455.0
1987-03-12,127.0,128.5,127.0,127.0,,127.0,1295.0,770.0
1987-03-13,129.5,134.0,129.5,133.0,,133.0,140.0,195.0
1987-03-16,135.5,136.0,133.5,134.75,,134.75,265.0,245.0
1987-03-17,134.5,136.5,134.5,136.5,,136.5,220.0,205.0
1987-03-18,137.5,138.5,137.5,138.0,,138.0,220.0,165.0
1987-03-19,138.0,139.0,137.5,139.0,,139.0,85.0,115.0
1987-03-20,139.5,139.5,137.5,138.5,,138.5,315.0,150.0
1987-03-23,135.5,139.5,135.5,139.5,,139.5,1725.0,15105.0
1987-03-24,142.0,143.75,141.5,143.75,,143.75,4830.0,14300.0
1987-03-25,144.75,145.0,142.5,144.0,,144.0,2235.0,13750.0
1987-03-26,144.0,144.25,143.25,143.5,,143.5,1190.0,13660.0
1987-03-27,142.75,145.5,142.75,145.5,,145.5,2515.0,13685.0
1987-03-30,145.5,145.75,143.0,144.0,,144.0,2400.0,13245.0
1987-03-31,143.25,143.25,140.0,140.5,,140.5,3245.0,13020.0
1987-04-01,143.0,145.5,141.5,145.0,,145.0,2740.0,13060.0
1987-04-02,144.75,145.0,143.0,144.5,,144.5,1760.0,12980.0
1987-04-03,145.0,150.5,144.25,149.5,,149.5,3815.0,12715.0
1987-04-06,149.0,150.5,147.5,150.0,,150.0,2460.0,12170.0
1987-04-07,150.25,151.0,148.0,148.5,,148.5,1645.0,12010.0
1987-04-08,147.5,148.5,146.75,148.25,,148.25,1445.0,11735.0
1987-04-09,149.0,150.5,148.5,150.5,,150.5,1505.0,11825.0
1987-04-10,150.75,150.75,148.5,149.5,,149.5,1880.0,11915.0
1987-04-13,149.0,150.0,148.5,150.0,,150.0,1430.0,11955.0
1987-04-14,151.25,153.0,150.5,151.5,,151.5,2510.0,11415.0
1987-04-15,149.5,150.5,149.0,150.5,,150.5,1170.0,11040.0
1987-04-16,149.75,151.0,149.5,150.25,,150.25,550.0,10790.0
1987-04-20,150.25,153.25,150.25,153.0,,153.0,1620.0,10280.0
1987-04-21,153.0,153.0,151.5,152.5,,152.5,990.0,9905.0
1987-04-22,151.5,151.75,150.0,151.0,,151.0,1205.0,9430.0
1987-04-23,152.25,154.0,151.75,154.0,,154.0,735.0,9220.0
1987-04-24,155.0,157.5,155.0,156.75,,156.75,2070.0,8665.0
1987-04-27,158.0,158.0,154.25,155.0,,155.0,3135.0,7355.0
1987-04-28,155.25,157.5,154.25,157.5,,157.5,1880.0,7245.0
1987-04-29,158.0,163.25,158.0,163.25,,163.25,3310.0,6315.0
1987-04-30,164.0,166.75,164.0,166.75,,166.75,2910.0,5305.0
1987-05-01,168.0,170.75,167.25,170.0,,170.0,2150.0,4660.0
1987-05-04,170.0,178.0,169.0,177.75,,177.75,1980.0,3835.0
1987-05-05,176.5,180.0,176.5,179.75,,179.75,755.0,3605.0
1987-05-06,179.75,181.0,177.0,181.0,,181.0,855.0,3325.0
1987-05-07,180.75,188.75,180.75,188.75,,188.75,1750.0,2780.0
1987-05-08,189.5,189.5,186.0,188.0,,188.0,1220.0,2360.0
1987-05-11,187.5,189.0,183.0,184.0,,184.0,1525.0,1825.0
1987-05-12,183.0,187.5,182.0,187.5,,187.5,990.0,1470.0
1987-05-13,186.0,188.0,185.75,188.0,,188.0,265.0,1285.0
1987-05-14,188.5,190.5,188.5,190.25,,190.25,955.0,755.0
1987-05-15,190.0,190.0,185.75,186.0,,186.0,310.0,510.0
1987-05-18,183.0,183.0,176.0,177.5,,177.5,290.0,340.0
1987-05-19,177.0,185.0,177.0,183.25,,183.25,560.0,40.0
1987-05-20,163.0,166.0,155.5,155.75,,155.75,2965.0,10390.0
1987-05-21,154.0,159.25,153.75,158.25,,158.25,2120.0,10190.0
1987-05-22,157.25,158.0,156.5,156.75,,156.75,1065.0,10160.0
1987-05-26,153.0,155.0,150.0,152.0,,152.0,3905.0,10630.0
1987-05-27,152.75,155.5,152.0,153.5,,153.5,2340.0,10060.0
1987-05-28,153.25,154.5,148.5,149.25,,149.25,2075.0,10140.0
1987-05-29,147.75,149.5,147.5,148.5,,148.5,2025.0,10240.0
1987-06-01,148.0,148.0,144.0,144.5,,144.5,2295.0,9820.0
1987-06-02,146.0,147.5,146.0,147.25,,147.25,1280.0,9525.0
1987-06-03,147.0,151.0,146.5,151.0,,151.0,1855.0,9100.0
1987-06-04,151.25,153.75,151.25,152.75,,152.75,2255.0,8785.0
1987-06-05,153.5,155.5,152.5,154.25,,154.25,2410.0,8360.0
1987-06-08,156.0,159.5,155.0,156.0,,156.0,2875.0,8145.0
1987-06-09,155.5,155.75,151.25,151.25,,151.25,2450.0,8135.0
1987-06-10,149.75,150.0,144.0,144.25,,144.25,3810.0,7575.0
1987-06-11,145.5,146.5,140.0,145.75,,145.75,3410.0,7565.0
1987-06-12,145.5,148.5,145.0,147.0,,147.0,1305.0,7215.0
1987-06-15,151.5,157.0,151.5,157.0,,157.0,2665.0,6370.0
1987-06-16,158.5,163.0,153.25,160.0,,160.0,2490.0,5900.0
1987-06-17,158.0,158.0,155.75,156.75,,156.75,1155.0,5550.0
1987-06-18,157.5,159.5,156.5,158.0,,158.0,2055.0,5005.0
1987-06-19,158.5,161.0,151.5,153.0,,153.0,1275.0,4925.0
1987-06-22,147.0,148.0,143.0,145.0,,145.0,1580.0,4450.0
1987-06-23,145.0,150.0,145.0,150.0,,150.0,880.0,4095.0
1987-06-24,152.0,158.5,152.0,157.0,,157.0,1485.0,3925.0
1987-06-25,154.5,156.0,153.5,155.75,,155.75,825.0,3320.0
1987-06-26,156.0,157.75,152.0,152.75,,152.75,750.0,3095.0
1987-06-29,148.5,150.0,145.0,147.0,,147.0,1750.0,2600.0
1987-06-30,147.0,151.5,147.0,151.0,,151.0,670.0,2540.0
1987-07-01,148.75,150.5,146.75,150.25,,150.25,545.0,2110.0
1987-07-02,151.25,152.5,150.5,151.0,,151.0,655.0,1840.0
1987-07-06,150.0,151.0,149.0,151.0,,151.0,145.0,1755.0
1987-07-07,152.0,152.0,148.5,151.75,,151.75,480.0,1480.0
1987-07-08,151.25,152.5,148.0,149.0,,149.0,495.0,1425.0
1987-07-09,150.0,151.25,150.0,151.0,,151.0,300.0,1325.0
1987-07-10,152.5,154.75,152.5,154.5,,154.5,675.0,1105.0
1987-07-13,154.25,156.5,152.5,156.5,,156.5,135.0,1065.0
1987-07-14,154.0,155.0,154.0,154.0,,154.0,140.0,990.0
1987-07-15,155.5,155.5,152.75,152.75,,152.75,130.0,910.0
1987-07-16,153.5,153.5,145.5,148.5,,148.5,745.0,625.0
1987-07-17,148.5,149.5,147.0,147.0,,147.0,275.0,485.0
1987-07-20,153.0,153.0,150.25,151.75,,151.75,170.0,455.0
1987-07-21,152.5,152.5,147.0,148.5,,148.5,430.0,400.0
1987-07-22,149.0,149.5,143.0,144.25,,144.25,345.0,305.0
1987-07-23,148.5,151.0,146.5,149.75,,149.75,2640.0,14940.0
1987-07-24,149.25,152.75,149.25,152.5,,152.5,2200.0,14670.0
1987-07-27,152.5,154.0,151.75,153.75,,153.75,2690.0,14455.0
1987-07-28,155.25,160.5,155.25,159.5,,159.5,5605.0,13460.0
1987-07-29,162.0,162.5,155.5,156.25,,156.25,3675.0,12670.0
1987-07-30,157.0,160.75,157.0,160.0,,160.0,2605.0,12400.0
1987-07-31,162.0,166.0,159.5,164.75,,164.75,3605.0,12355.0
1987-08-03,164.0,164.0,159.0,161.75,,161.75,2030.0,12250.0
1987-08-04,161.25,161.25,158.25,160.5,,160.5,1985.0,12300.0
1987-08-05,159.5,159.5,155.75,158.0,,158.0,3385.0,12660.0
1987-08-06,155.0,160.5,154.5,157.75,,157.75,2115.0,12720.0
1987-08-07,157.25,161.5,157.0,160.5,,160.5,1790.0,12290.0
1987-08-10,158.5,162.0,158.5,159.5,,159.5,2130.0,11870.0
1987-08-11,159.0,160.25,158.5,159.75,,159.75,2495.0,11125.0
1987-08-12,161.0,169.5,161.0,168.5,,168.5,5065.0,10970.0
1987-08-13,169.0,171.0,167.0,167.5,,167.5,2560.0,10315.0
1987-08-14,167.25,170.0,167.0,170.0,,170.0,2185.0,9500.0
1987-08-17,170.75,171.0,168.25,168.5,,168.5,1370.0,9740.0
1987-08-18,168.25,170.5,166.25,169.75,,169.75,1390.0,9560.0
1987-08-19,170.25,175.0,167.75,174.25,,174.25,1675.0,9265.0
1987-08-20,173.75,176.0,172.5,176.0,,176.0,1050.0,9430.0
1987-08-21,175.75,178.5,175.0,178.0,,178.0,610.0,9125.0
1987-08-24,177.75,179.75,171.5,171.5,,171.5,1515.0,8795.0
1987-08-25,168.75,175.0,168.75,175.0,,175.0,1890.0,8740.0
1987-08-26,175.5,177.25,173.5,175.0,,175.0,2280.0,7610.0
1987-08-27,175.0,175.75,171.5,171.75,,171.75,1450.0,5640.0
1987-08-28,170.5,173.0,167.0,168.5,,168.5,4025.0,4490.0
1987-08-31,167.0,172.5,167.0,172.0,,172.0,1800.0,4100.0
1987-09-01,171.5,178.75,171.5,178.75,,178.75,1260.0,3105.0
1987-09-02,179.25,179.25,177.25,177.75,,177.75,775.0,3070.0
1987-09-03,177.5,179.5,175.75,178.25,,178.25,830.0,2275.0
1987-09-04,178.0,182.25,178.0,181.5,,181.5,610.0,2100.0
1987-09-08,179.0,182.0,179.0,181.75,,181.75,500.0,2080.0
1987-09-09,181.75,184.25,180.0,183.25,,183.25,810.0,1790.0
1987-09-10,184.0,185.75,184.0,185.75,,185.75,545.0,1560.0
1987-09-11,185.75,186.25,182.75,183.0,,183.0,260.0,1365.0
1987-09-14,181.5,182.25,181.0,181.5,,181.5,455.0,1235.0
1987-09-15,183.0,186.25,183.0,185.75,,185.75,355.0,1075.0
1987-09-16,185.5,186.0,184.5,184.75,,184.75,350.0,965.0
1987-09-17,185.0,185.0,184.25,184.25,,184.25,305.0,795.0
1987-09-18,183.75,183.75,182.0,182.25,,182.25,285.0,710.0
1987-09-21,181.5,188.5,180.5,188.25,,188.25,700.0,315.0
1987-09-22,187.0,187.75,180.0,181.0,,181.0,8370.0,25845.0
1987-09-23,181.0,182.25,180.75,180.75,,180.75,2990.0,24880.0
1987-09-24,180.5,184.25,178.75,179.0,,179.0,5985.0,25655.0
1987-09-25,179.0,180.0,177.0,179.25,,179.25,4455.0,24010.0
1987-09-28,179.5,182.25,179.5,180.75,,180.75,2570.0,23635.0
1987-09-29,181.5,181.5,179.25,180.25,,180.25,3410.0,23750.0
1987-09-30,181.25,182.0,180.0,180.75,,180.75,1775.0,22890.0
1987-10-01,182.0,184.0,180.75,183.75,,183.75,3225.0,22320.0
1987-10-02,184.0,184.5,183.25,184.0,,184.0,3290.0,22355.0
1987-10-05,183.5,186.75,183.5,186.5,,186.5,4600.0,22830.0
1987-10-06,187.0,187.0,185.0,185.75,,185.75,2575.0,23025.0
1987-10-07,185.25,186.0,179.0,182.5,,182.5,6690.0,24440.0
1987-10-08,182.0,184.5,180.75,184.25,,184.25,3240.0,25235.0
1987-10-09,186.75,186.75,182.0,182.75,,182.75,5185.0,25795.0
1987-10-12,181.0,184.5,180.5,184.25,,184.25,3030.0,25830.0
1987-10-13,184.0,188.0,183.75,186.0,,186.0,5460.0,25525.0
1987-10-14,187.0,188.0,183.0,187.75,,187.75,3655.0,25285.0
1987-10-15,191.0,191.0,186.75,189.75,,189.75,7190.0,25580.0
1987-10-16,188.75,189.0,186.5,188.0,,188.0,1445.0,24795.0
1987-10-19,190.0,191.0,181.5,183.5,,183.5,7150.0,23675.0
1987-10-20,183.5,185.25,177.0,184.75,,184.75,11285.0,24610.0
1987-10-21,185.0,186.75,183.75,185.5,,185.5,3025.0,22510.0
1987-10-22,184.25,184.5,180.5,181.75,,181.75,2790.0,22065.0
1987-10-23,180.75,182.75,179.5,182.75,,182.75,4335.0,21080.0
1987-10-26,180.5,180.75,176.0,177.25,,177.25,7855.0,20775.0
1987-10-27,178.5,178.75,172.5,174.25,,174.25,8095.0,19100.0
1987-10-28,174.25,175.25,172.5,173.5,,173.5,4025.0,17880.0
1987-10-29,173.5,174.0,171.0,173.5,,173.5,3395.0,16835.0
1987-10-30,174.75,176.5,174.25,174.5,,174.5,2605.0,16300.0
1987-11-02,173.25,174.75,171.5,172.0,,172.0,1920.0,16050.0
1987-11-03,171.25,173.75,170.0,173.75,,173.75,4160.0,15900.0
1987-11-04,173.5,180.0,173.5,180.0,,180.0,9465.0,15605.0
1987-11-05,180.75,185.5,180.75,183.75,,183.75,6605.0,14810.0
1987-11-06,183.25,184.5,183.25,184.25,,184.25,1440.0,13810.0
1987-11-09,185.0,185.0,182.0,182.5,,182.5,1770.0,13265.0
1987-11-10,184.25,187.0,182.75,187.0,,187.0,1990.0,12900.0
1987-11-11,188.75,189.25,187.0,187.25,,187.25,2350.0,12945.0
1987-11-12,186.5,187.0,183.0,186.0,,186.0,2155.0,12845.0
1987-11-13,186.5,188.5,186.5,186.75,,186.75,1220.0,12680.0
1987-11-16,185.25,186.25,183.75,185.0,,185.0,1360.0,12680.0
1987-11-17,186.0,195.0,186.0,195.0,,195.0,8060.0,11150.0
1987-11-18,196.0,200.75,194.5,197.5,,197.5,4875.0,9705.0
1987-11-19,197.75,200.0,195.5,200.0,,200.0,1805.0,9390.0
1987-11-20,201.75,205.5,201.0,205.0,,205.0,3020.0,9430.0
1987-11-23,205.0,214.0,203.0,208.75,,208.75,5630.0,8305.0
1987-11-24,206.5,208.5,205.0,206.5,,206.5,2915.0,7450.0
1987-11-25,205.5,206.0,204.0,206.0,,206.0,3125.0,7245.0
1987-11-27,206.0,209.75,206.0,209.0,,209.0,1820.0,6110.0
1987-11-30,210.0,211.5,204.0,206.0,,206.0,1700.0,5540.0
1987-12-01,205.5,210.0,204.0,210.0,,210.0,1100.0,5115.0
1987-12-02,208.5,209.5,202.25,204.75,,204.75,1450.0,4660.0
1987-12-03,204.5,205.0,199.5,205.0,,205.0,2070.0,4390.0
1987-12-04,205.0,205.75,199.5,199.5,,199.5,845.0,3690.0
1987-12-07,196.5,199.5,196.5,198.0,,198.0,630.0,3620.0
1987-12-08,198.25,201.75,196.0,198.5,,198.5,1130.0,3105.0
1987-12-09,198.75,202.25,198.75,201.75,,201.75,1320.0,2740.0
1987-12-10,201.5,204.5,201.5,201.75,,201.75,510.0,2390.0
1987-12-11,202.75,202.75,199.25,199.75,,199.75,865.0,2125.0
1987-12-14,199.25,199.5,198.5,199.5,,199.5,235.0,1975.0
1987-12-15,199.0,199.0,196.25,196.25,,196.25,825.0,1815.0
1987-12-16,195.0,198.0,195.0,198.0,,198.0,495.0,1615.0
1987-12-17,195.5,203.0,195.5,202.5,,202.5,605.0,1335.0
1987-12-18,202.5,206.0,201.0,203.5,,203.5,1130.0,885.0
1987-12-21,205.0,205.0,203.0,205.0,,205.0,1005.0,460.0
1987-12-22,191.75,196.5,191.75,193.5,,193.5,7030.0,19725.0
1987-12-23,192.5,193.0,190.75,191.25,,191.25,2440.0,19415.0
1987-12-24,193.0,193.0,189.75,190.0,,190.0,2270.0,19630.0
1987-12-28,190.25,190.5,187.0,187.25,,187.25,3485.0,20005.0
1987-12-29,186.0,186.5,182.5,184.75,,184.75,4530.0,19965.0
1987-12-30,184.5,185.75,184.0,185.25,,185.25,1890.0,19870.0
1987-12-31,185.0,185.75,184.5,185.5,,185.5,1715.0,19890.0
1988-01-04,185.0,188.75,185.0,188.25,,188.25,3255.0,20605.0
1988-01-05,190.0,190.0,188.0,188.25,,188.25,2640.0,20290.0
1988-01-06,188.75,193.5,188.5,192.25,,192.25,4055.0,20590.0
1988-01-07,193.0,194.25,189.0,189.25,,189.25,3475.0,20030.0
1988-01-08,187.0,188.5,187.0,188.5,,188.5,2205.0,20465.0
1988-01-11,188.0,188.75,184.75,188.75,,188.75,3645.0,20615.0
1988-01-12,188.25,189.5,187.75,188.5,,188.5,3080.0,20615.0
1988-01-13,188.5,192.5,188.5,190.5,,190.5,3355.0,20575.0
1988-01-14,192.0,192.5,191.0,192.0,,192.0,2200.0,20090.0
1988-01-15,197.0,197.0,193.25,193.5,,193.5,4105.0,20535.0
1988-01-18,192.0,193.0,190.0,192.5,,192.5,2410.0,20525.0
1988-01-19,192.75,193.25,190.5,190.5,,190.5,1995.0,20570.0
1988-01-20,190.25,193.25,190.0,191.5,,191.5,2475.0,21210.0
1988-01-21,191.25,194.5,189.5,190.25,,190.25,5965.0,22150.0
1988-01-22,191.0,192.5,191.0,192.0,,192.0,1380.0,22385.0
1988-01-25,193.0,194.0,192.25,193.5,,193.5,1780.0,22160.0
1988-01-26,193.75,193.75,191.0,192.5,,192.5,2515.0,21880.0
1988-01-27,192.5,192.75,190.75,192.0,,192.0,1715.0,21710.0
1988-01-28,191.5,194.0,191.5,193.5,,193.5,2685.0,21775.0
1988-01-29,194.0,195.5,193.5,195.0,,195.0,3875.0,21925.0
1988-02-01,195.0,195.5,193.5,194.25,,194.25,2970.0,21930.0
1988-02-02,193.75,194.25,192.5,193.5,,193.5,2540.0,21735.0
1988-02-03,192.75,193.0,190.0,192.25,,192.25,4760.0,21500.0
1988-02-04,191.5,195.0,188.0,195.0,,195.0,8770.0,20655.0
1988-02-05,195.5,195.5,192.5,193.5,,193.5,3290.0,20060.0
1988-02-08,193.25,193.25,189.5,191.75,,191.75,2670.0,19365.0
1988-02-09,191.25,192.25,190.0,191.0,,191.0,3265.0,18385.0
1988-02-10,190.75,191.0,189.0,190.0,,190.0,2660.0,18305.0
1988-02-11,189.5,189.75,188.75,189.5,,189.5,3925.0,17910.0
1988-02-12,188.75,190.5,187.5,190.5,,190.5,3185.0,17650.0
1988-02-16,191.0,193.0,190.25,191.75,,191.75,1625.0,17275.0
1988-02-17,190.5,191.75,189.0,191.75,,191.75,1590.0,17055.0
1988-02-18,191.5,192.5,190.75,191.75,,191.75,740.0,16810.0
1988-02-19,191.0,193.5,190.25,191.75,,191.75,3320.0,15605.0
1988-02-22,191.0,193.0,190.75,190.75,,190.75,1830.0,15240.0
1988-02-23,190.5,191.5,189.5,190.75,,190.75,1705.0,14695.0
1988-02-24,190.25,190.5,189.0,190.25,,190.25,2775.0,13840.0
1988-02-25,189.5,191.0,189.0,191.0,,191.0,4050.0,13195.0
1988-02-26,190.5,190.75,190.0,190.25,,190.25,5500.0,10610.0
1988-02-29,190.5,195.0,190.5,194.5,,194.5,4440.0,9305.0
1988-03-01,195.0,195.0,194.0,194.5,,194.5,1880.0,8325.0
1988-03-02,194.5,194.75,192.75,193.5,,193.5,1720.0,8085.0
1988-03-03,192.5,192.5,186.0,186.0,,186.0,2380.0,7135.0
1988-03-04,186.0,188.5,185.5,186.75,,186.75,2365.0,6195.0
1988-03-07,186.75,190.75,186.75,190.75,,190.75,500.0,6085.0
1988-03-08,191.5,192.5,191.5,192.0,,192.0,605.0,5955.0
1988-03-09,191.25,191.75,183.5,184.25,,184.25,2795.0,4940.0
1988-03-10,185.5,185.5,181.0,181.25,,181.25,1670.0,4380.0
1988-03-11,182.0,188.75,182.0,188.75,,188.75,535.0,4285.0
1988-03-14,189.5,190.5,188.0,190.0,,190.0,500.0,4120.0
1988-03-15,190.25,190.25,188.25,188.5,,188.5,625.0,3985.0
1988-03-16,189.0,190.0,189.0,189.5,,189.5,645.0,3790.0
1988-03-17,190.75,194.25,190.5,194.0,,194.0,1285.0,3180.0
1988-03-18,194.25,196.0,194.25,196.0,,196.0,1475.0,2525.0
1988-03-21,195.75,196.0,190.5,190.5,,190.5,1115.0,2085.0
1988-03-22,191.5,195.5,191.0,195.5,,195.5,1870.0,1155.0
1988-03-23,169.75,170.0,167.25,167.75,,167.75,4815.0,21165.0
1988-03-24,167.75,168.5,167.25,168.5,,168.5,2700.0,21495.0
1988-03-25,168.75,169.75,168.5,168.75,,168.75,14555.0,21450.0
1988-03-28,168.75,169.25,164.25,166.75,,166.75,3325.0,21625.0
1988-03-29,166.25,166.25,163.5,163.75,,163.75,2270.0,21895.0
1988-03-30,162.0,162.25,158.5,160.0,,160.0,4890.0,21240.0
1988-03-31,160.0,162.0,159.0,161.5,,161.5,2395.0,21315.0
1988-04-04,165.0,169.75,164.0,164.0,,164.0,5415.0,20410.0
1988-04-05,163.5,166.0,163.5,166.0,,166.0,1890.0,20500.0
1988-04-06,166.5,167.5,165.0,165.0,,165.0,1750.0,20335.0
1988-04-07,164.0,165.0,162.5,165.0,,165.0,2245.0,20225.0
1988-04-08,167.0,167.0,166.0,166.75,,166.75,4165.0,20100.0
1988-04-11,167.25,168.0,165.5,167.75,,167.75,3035.0,20475.0
1988-04-12,168.0,168.0,166.5,166.5,,166.5,2380.0,20235.0
1988-04-13,166.5,167.0,162.5,162.75,,162.75,3495.0,19870.0
1988-04-14,160.0,161.75,157.0,161.5,,161.5,6140.0,18645.0
1988-04-15,162.25,162.5,158.75,160.0,,160.0,1940.0,18055.0
1988-04-18,161.0,164.75,161.0,164.75,,164.75,1980.0,17605.0
1988-04-19,166.0,169.25,165.75,168.5,,168.5,3865.0,17085.0
1988-04-20,166.5,168.75,166.5,166.5,,166.5,2085.0,16270.0
1988-04-21,165.5,165.5,162.25,163.25,,163.25,1610.0,16150.0
1988-04-22,162.5,166.5,162.5,164.5,,164.5,2185.0,15825.0
1988-04-25,165.0,165.75,164.5,165.0,,165.0,1075.0,15465.0
1988-04-26,164.0,166.0,163.25,165.5,,165.5,2010.0,14580.0
1988-04-27,166.0,167.5,165.75,167.0,,167.0,4095.0,13370.0
1988-04-28,167.0,167.0,161.0,161.0,,161.0,7340.0,10875.0
1988-04-29,158.5,162.25,158.5,159.25,,159.25,6395.0,7875.0
1988-05-02,158.75,162.5,158.0,158.5,,158.5,2305.0,6075.0
1988-05-03,161.0,161.75,157.25,157.25,,157.25,1585.0,5485.0
1988-05-04,156.0,160.25,156.0,160.25,,160.25,1910.0,5030.0
1988-05-05,160.5,161.75,159.75,160.0,,160.0,1350.0,4840.0
1988-05-06,160.0,161.75,160.0,161.0,,161.0,625.0,4095.0
1988-05-09,160.25,160.75,159.0,159.25,,159.25,800.0,2840.0
1988-05-10,160.25,162.25,160.25,161.75,,161.75,545.0,2670.0
1988-05-11,162.75,162.75,158.0,158.5,,158.5,690.0,2375.0
1988-05-12,156.5,156.5,155.25,155.25,,155.25,1230.0,1505.0
1988-05-13,155.0,157.25,155.0,157.25,,157.25,375.0,1455.0
1988-05-16,159.75,164.75,159.75,163.75,,163.75,1485.0,785.0
1988-05-17,164.0,164.0,161.0,161.0,,161.0,930.0,520.0
1988-05-18,160.0,163.75,160.0,163.25,,163.25,770.0,325.0
1988-05-19,164.75,170.0,164.75,166.0,,166.0,675.0,340.0
1988-05-20,171.25,174.0,170.0,173.75,,173.75,4875.0,18130.0
1988-05-23,169.5,171.5,168.75,170.75,,170.75,3035.0,17725.0
1988-05-24,170.75,175.0,170.75,175.0,,175.0,1920.0,17770.0
1988-05-25,176.5,177.5,171.5,172.0,,172.0,5465.0,17350.0
1988-05-26,171.5,172.0,169.5,171.0,,171.0,1935.0,16565.0
1988-05-27,172.75,174.25,171.0,172.75,,172.75,2535.0,16510.0
1988-05-31,180.0,182.75,178.25,182.5,,182.5,5030.0,16395.0
1988-06-01,183.75,183.75,177.0,179.25,,179.25,3520.0,16555.0
1988-06-02,179.25,187.25,179.0,186.5,,186.5,4695.0,16315.0
1988-06-03,192.0,196.5,192.0,196.5,,196.5,5325.0,16160.0
1988-06-06,206.5,206.5,206.5,206.5,,206.5,180.0,16185.0
1988-06-07,219.5,221.5,211.5,221.5,,221.5,7200.0,16690.0
1988-06-08,218.0,236.5,217.5,235.0,,235.0,5875.0,15440.0
1988-06-09,240.0,250.0,240.0,250.0,,250.0,6275.0,14785.0
1988-06-10,260.0,260.0,260.0,260.0,,260.0,1935.0,14640.0
1988-06-13,265.0,267.5,250.0,262.0,,262.0,8115.0,12770.0
1988-06-14,263.0,270.0,252.0,269.25,,269.25,4255.0,13190.0
1988-06-15,276.5,279.25,276.5,279.25,,279.25,800.0,13010.0
1988-06-16,289.25,289.25,289.25,289.25,,289.25,1260.0,12640.0
1988-06-17,289.5,299.25,289.5,298.0,,298.0,4150.0,11420.0
1988-06-20,308.0,308.0,308.0,308.0,,308.0,2085.0,10240.0
1988-06-21,318.0,318.0,318.0,318.0,,318.0,1500.0,9100.0
1988-06-22,330.0,333.0,329.0,333.0,,333.0,1710.0,8435.0
1988-06-23,348.0,348.0,348.0,348.0,,348.0,555.0,8025.0
1988-06-24,363.0,363.0,363.0,363.0,,363.0,1735.0,7955.0
1988-06-27,378.0,378.0,378.0,378.0,,378.0,490.0,7575.0
1988-06-28,393.0,393.0,363.0,363.0,,363.0,2690.0,6240.0
1988-06-29,325.0,350.0,325.0,335.0,,335.0,5820.0,5685.0
1988-06-30,352.0,362.0,350.0,353.0,,353.0,3475.0,3120.0
1988-07-01,356.5,362.0,320.0,332.0,,332.0,2100.0,1565.0
1988-07-05,325.0,325.0,315.0,322.0,,322.0,1015.0,1000.0
1988-07-06,318.0,323.0,314.0,323.0,,323.0,1850.0,990.0
1988-07-07,327.0,327.0,299.0,301.0,,301.0,1525.0,1005.0
1988-07-08,295.0,299.0,290.0,293.0,,293.0,525.0,640.0
1988-07-11,281.0,283.0,266.0,266.0,,266.0,960.0,345.0
1988-07-12,275.0,287.0,274.0,279.0,,279.0,1495.0,840.0
1988-07-13,300.0,304.5,298.0,304.5,,304.5,460.0,355.0
1988-07-14,320.0,333.0,305.0,308.0,,308.0,2015.0,890.0
1988-07-15,303.0,313.0,302.0,311.5,,311.5,810.0,600.0
1988-07-18,280.0,288.0,275.0,287.0,,287.0,945.0,390.0
1988-07-19,280.0,291.0,280.0,290.0,,290.0,355.0,140.0
1988-07-20,286.0,286.0,267.0,270.0,,270.0,635.0,365.0
1988-07-21,278.5,278.5,267.5,267.5,,267.5,3720.0,13865.0
1988-07-22,271.0,271.5,260.0,260.0,,260.0,2760.0,13250.0
1988-07-25,260.0,260.0,250.0,254.0,,254.0,3115.0,12895.0
1988-07-26,250.0,262.0,244.0,244.0,,244.0,4965.0,11990.0
1988-07-27,254.0,259.0,247.5,249.0,,249.0,1810.0,11680.0
1988-07-28,249.0,264.0,249.0,256.5,,256.5,2415.0,10945.0
1988-07-29,268.0,271.5,264.5,271.5,,271.5,1155.0,10795.0
1988-08-01,281.5,281.5,281.5,281.5,,281.5,190.0,10795.0
1988-08-02,292.0,292.0,286.0,288.75,,288.75,1905.0,10630.0
1988-08-03,284.0,284.0,278.0,283.5,,283.5,1830.0,10060.0
1988-08-04,293.0,293.0,279.0,286.5,,286.5,2490.0,9740.0
1988-08-05,291.0,291.0,281.0,283.5,,283.5,1070.0,9500.0
1988-08-08,278.5,278.5,273.5,273.5,,273.5,1085.0,9525.0
1988-08-09,271.0,275.0,267.0,268.0,,268.0,2415.0,8510.0
1988-08-10,269.0,272.0,268.0,271.5,,271.5,1560.0,8060.0
1988-08-11,271.75,276.5,271.75,274.5,,274.5,850.0,7840.0
1988-08-12,284.5,284.5,275.0,280.0,,280.0,2340.0,7530.0
1988-08-15,280.0,287.5,279.0,287.5,,287.5,870.0,7525.0
1988-08-16,288.0,288.0,277.5,277.5,,277.5,1495.0,7170.0
1988-08-17,274.5,274.5,267.5,270.5,,270.5,795.0,6865.0
1988-08-18,270.5,270.5,260.5,261.0,,261.0,900.0,6880.0
1988-08-19,259.0,260.0,252.5,259.0,,259.0,1700.0,6500.0
1988-08-22,256.0,256.0,249.0,249.0,,249.0,450.0,6320.0
1988-08-23,244.5,253.5,244.5,247.5,,247.5,1375.0,6325.0
1988-08-24,252.5,254.0,250.0,254.0,,254.0,735.0,5635.0
1988-08-25,254.5,256.0,253.0,254.0,,254.0,625.0,5430.0
1988-08-26,253.75,256.5,253.0,254.0,,254.0,445.0,3855.0
1988-08-29,252.0,252.0,245.0,249.5,,249.5,915.0,3640.0
1988-08-30,251.0,256.0,249.5,254.5,,254.5,2295.0,2815.0
1988-08-31,251.5,256.75,251.5,256.5,,256.5,2010.0,1215.0
1988-09-01,259.5,263.5,259.5,260.25,,260.25,1215.0,1090.0
1988-09-02,260.0,260.0,258.0,259.5,,259.5,560.0,490.0
1988-09-06,262.0,271.0,262.0,271.0,,271.0,170.0,300.0
1988-09-07,272.5,272.5,265.0,269.5,,269.5,350.0,335.0
1988-09-08,265.0,266.5,265.0,266.5,,266.5,145.0,205.0
1988-09-09,265.5,267.0,263.0,263.0,,263.0,140.0,170.0
1988-09-12,259.0,266.0,258.0,261.0,,261.0,315.0,235.0
1988-09-13,264.0,270.0,264.0,265.0,,265.0,55.0,110.0
1988-09-14,268.5,268.5,267.5,268.0,,268.0,130.0,220.0
1988-09-15,268.0,268.0,264.0,265.0,,265.0,40.0,70.0
1988-09-16,262.0,262.0,258.0,258.0,,258.0,40.0,70.0
1988-09-19,250.0,255.0,250.0,252.0,,252.0,20.0,30.0
1988-09-20,254.0,254.0,250.5,250.5,,250.5,170.0,90.0
1988-09-21,250.5,250.5,249.0,249.0,,249.0,80.0,100.0
1988-09-22,254.5,258.25,245.25,258.25,,258.25,9010.0,20835.0
1988-09-23,261.0,261.0,254.0,254.5,,254.5,2800.0,20635.0
1988-09-26,254.0,254.0,244.5,244.5,,244.5,3855.0,20325.0
1988-09-27,242.5,248.0,242.5,246.0,,246.0,5470.0,20295.0
1988-09-28,247.0,249.25,245.5,245.5,,245.5,3715.0,20615.0
1988-09-29,244.0,245.75,241.0,242.0,,242.0,3450.0,20810.0
1988-09-30,241.5,246.0,241.5,241.5,,241.5,2970.0,20425.0
1988-10-03,241.0,249.0,241.0,248.5,,248.5,3660.0,19890.0
1988-10-04,249.0,252.5,246.0,249.25,,249.25,6370.0,19535.0
1988-10-05,249.5,250.5,245.5,246.75,,246.75,2275.0,19685.0
1988-10-06,245.0,248.0,244.0,246.25,,246.25,2930.0,19790.0
1988-10-07,245.75,246.0,241.75,244.25,,244.25,3100.0,19225.0
1988-10-10,244.25,249.0,244.25,247.0,,247.0,1755.0,19355.0
1988-10-11,247.0,256.0,246.5,254.75,,254.75,5370.0,18940.0
1988-10-12,257.0,257.5,254.25,256.75,,256.75,3055.0,18920.0
1988-10-13,258.0,258.75,251.5,257.5,,257.5,4015.0,18225.0
1988-10-14,256.0,256.0,251.75,252.5,,252.5,2010.0,18380.0
1988-10-17,250.0,255.5,249.5,255.25,,255.25,1940.0,18610.0
1988-10-18,256.5,260.5,256.0,257.5,,257.5,4845.0,18190.0
1988-10-19,257.0,258.25,255.5,258.25,,258.25,2250.0,18075.0
1988-10-20,258.25,258.25,254.0,254.75,,254.75,1765.0,18050.0
1988-10-21,254.25,254.5,250.25,250.25,,250.25,3710.0,17880.0
1988-10-24,248.0,248.0,244.5,244.75,,244.75,2740.0,17775.0
1988-10-25,245.25,246.5,236.5,236.5,,236.5,4950.0,17715.0
1988-10-26,236.0,240.5,233.0,240.0,,240.0,2860.0,17375.0
1988-10-27,239.75,240.0,232.0,232.25,,232.25,3225.0,17390.0
1988-10-28,231.75,235.75,231.5,235.25,,235.25,2055.0,17420.0
1988-10-31,236.0,239.0,236.0,236.0,,236.0,1895.0,17310.0
1988-11-01,236.25,236.5,230.0,232.5,,232.5,2910.0,17340.0
1988-11-02,233.0,235.5,230.5,230.5,,230.5,2760.0,17745.0
1988-11-03,230.0,230.0,221.5,222.0,,222.0,4850.0,17420.0
1988-11-04,225.0,227.0,216.0,217.0,,217.0,4705.0,17255.0
1988-11-07,215.0,225.0,210.5,225.0,,225.0,6460.0,17265.0
1988-11-08,223.0,224.5,219.5,223.0,,223.0,2735.0,17180.0
1988-11-09,222.25,227.0,221.5,223.0,,223.0,2315.0,17640.0
1988-11-10,221.0,222.75,215.5,215.5,,215.5,3380.0,17420.0
1988-11-11,215.0,216.5,210.5,212.25,,212.25,3875.0,16825.0
1988-11-14,212.0,213.75,207.0,213.75,,213.75,3240.0,16125.0
1988-11-15,213.5,214.0,209.75,210.0,,210.0,2250.0,15370.0
1988-11-16,209.75,211.75,205.0,205.25,,205.25,2905.0,14860.0
1988-11-17,204.5,207.0,200.25,204.0,,204.0,3170.0,14255.0
1988-11-18,203.5,206.0,200.5,200.5,,200.5,1830.0,13700.0
1988-11-21,200.0,206.5,199.75,206.0,,206.0,2995.0,12840.0
1988-11-22,209.0,210.75,207.25,209.0,,209.0,2500.0,12400.0
1988-11-23,210.5,212.25,210.0,212.25,,212.25,1455.0,11855.0
1988-11-25,214.0,218.5,214.0,215.0,,215.0,3705.0,10760.0
1988-11-28,213.0,213.5,205.0,205.0,,205.0,5695.0,7340.0
1988-11-29,202.75,203.5,190.5,195.5,,195.5,6410.0,5975.0
1988-11-30,196.5,197.75,193.0,195.5,,195.5,3280.0,2765.0
1988-12-01,196.0,196.0,190.0,191.0,,191.0,2145.0,1635.0
1988-12-02,190.25,196.0,190.0,194.25,,194.25,1385.0,1570.0
1988-12-05,196.0,196.0,191.0,191.0,,191.0,920.0,1185.0
1988-12-06,193.25,198.5,193.25,198.25,,198.25,780.0,1055.0
1988-12-07,200.0,202.0,198.75,199.0,,199.0,445.0,950.0
1988-12-08,203.5,204.0,201.0,203.75,,203.75,780.0,825.0
1988-12-09,203.5,206.75,202.5,205.75,,205.75,210.0,615.0
1988-12-12,208.0,210.0,207.5,207.5,,207.5,310.0,500.0
1988-12-13,207.0,209.5,206.0,209.5,,209.5,165.0,470.0
1988-12-14,212.0,212.0,210.75,211.5,,211.5,520.0,360.0
1988-12-15,211.75,214.0,211.75,214.0,,214.0,100.0,365.0
1988-12-16,215.0,222.5,215.0,221.5,,221.5,555.0,265.0
1988-12-19,225.0,226.0,225.0,225.25,,225.25,20.0,105.0
1988-12-20,222.0,222.0,218.5,221.0,,221.0,250.0,90.0
1988-12-21,222.5,232.5,222.5,232.5,,232.5,6835.0,27210.0
1988-12-22,232.75,232.75,229.25,232.0,,232.0,3720.0,27680.0
1988-12-23,234.0,237.5,232.75,237.0,,237.0,3960.0,27860.0
1988-12-27,236.0,243.0,236.0,242.75,,242.75,5730.0,28375.0
1988-12-28,242.25,243.5,238.0,238.5,,238.5,5240.0,28075.0
1988-12-29,240.0,242.0,237.5,239.5,,239.5,3445.0,27525.0
1988-12-30,238.5,244.0,238.5,243.75,,243.75,2545.0,27860.0
1989-01-03,246.5,249.5,244.5,245.0,,245.0,5225.0,27840.0
1989-01-04,245.0,247.0,239.0,245.5,,245.5,5605.0,27800.0
1989-01-05,245.5,247.0,242.0,245.0,,245.0,2595.0,27730.0
1989-01-06,244.5,246.5,241.75,242.75,,242.75,3685.0,27480.0
1989-01-09,241.5,244.0,237.5,237.75,,237.75,4145.0,27360.0
1989-01-10,236.25,243.0,236.0,239.0,,239.0,5035.0,26605.0
1989-01-11,239.25,239.25,235.25,236.0,,236.0,5160.0,26240.0
1989-01-12,235.25,238.75,234.25,237.75,,237.75,3905.0,25535.0
1989-01-13,239.0,243.0,239.0,243.0,,243.0,3150.0,25175.0
1989-01-16,233.0,237.0,233.0,233.0,,233.0,5785.0,24865.0
1989-01-17,232.5,238.0,230.0,233.0,,233.0,5505.0,24675.0
1989-01-18,235.0,238.0,233.0,237.75,,237.75,2800.0,24425.0
1989-01-19,239.5,240.0,234.0,234.0,,234.0,2315.0,24330.0
1989-01-20,233.0,236.0,231.25,234.0,,234.0,1705.0,24320.0
1989-01-23,234.5,236.5,234.5,236.0,,236.0,845.0,24320.0
1989-01-24,240.0,241.0,235.0,235.25,,235.25,3415.0,24760.0
1989-01-25,232.5,232.5,225.25,225.25,,225.25,4805.0,23780.0
1989-01-26,223.0,225.25,213.0,220.0,,220.0,7770.0,23125.0
1989-01-27,217.0,220.5,212.0,212.0,,212.0,4245.0,22540.0
1989-01-30,211.0,220.0,210.5,215.75,,215.75,3995.0,22190.0
1989-01-31,218.0,222.0,218.0,221.75,,221.75,3065.0,21860.0
1989-02-01,222.0,225.5,216.0,217.0,,217.0,3350.0,21880.0
1989-02-02,216.0,219.75,215.5,216.75,,216.75,1165.0,21515.0
1989-02-03,217.0,219.75,216.0,218.75,,218.75,880.0,21460.0
1989-02-06,219.0,219.0,214.0,214.5,,214.5,1825.0,21315.0
1989-02-07,213.25,214.5,213.0,214.0,,214.0,1155.0,21025.0
1989-02-08,213.5,214.25,209.0,209.5,,209.5,2325.0,20720.0
1989-02-09,210.25,210.25,205.5,206.0,,206.0,2505.0,20520.0
1989-02-10,207.5,209.0,203.5,206.75,,206.75,2495.0,20840.0
1989-02-13,204.0,205.0,202.25,204.25,,204.25,2855.0,20185.0
1989-02-14,205.5,210.0,205.5,209.0,,209.0,730.0,19750.0
1989-02-15,209.25,209.5,208.0,208.5,,208.5,1145.0,19695.0
1989-02-16,209.25,209.25,203.75,204.25,,204.25,2120.0,19725.0
1989-02-17,203.0,207.25,202.25,205.75,,205.75,2125.0,19450.0
1989-02-21,207.0,213.0,205.0,213.0,,213.0,2750.0,16265.0
1989-02-22,215.0,215.5,210.5,213.0,,213.0,2965.0,13500.0
1989-02-23,213.5,213.5,206.0,206.5,,206.5,4800.0,10690.0
1989-02-24,206.0,209.75,205.5,206.25,,206.25,2115.0,9850.0
1989-02-27,204.5,206.0,199.0,199.25,,199.25,10295.0,6365.0
1989-02-28,202.0,205.75,202.0,204.75,,204.75,1265.0,5410.0
1989-03-01,203.5,205.0,202.75,202.75,,202.75,1200.0,4705.0
1989-03-02,202.25,209.0,202.25,208.75,,208.75,1270.0,4050.0
1989-03-03,209.25,209.25,205.5,205.5,,205.5,1850.0,3205.0
1989-03-06,206.5,210.5,206.5,209.75,,209.75,550.0,2910.0
1989-03-07,209.75,210.5,209.0,210.0,,210.0,580.0,2465.0
1989-03-08,209.25,209.25,205.0,205.0,,205.0,395.0,2270.0
1989-03-09,204.0,210.0,204.0,207.0,,207.0,600.0,2395.0
1989-03-10,209.0,209.5,206.5,207.0,,207.0,375.0,2195.0
1989-03-13,207.0,210.0,207.0,209.75,,209.75,440.0,1900.0
1989-03-14,210.0,210.0,209.0,209.5,,209.5,560.0,1760.0
1989-03-15,209.0,209.0,208.25,208.25,,208.25,255.0,1540.0
1989-03-16,207.0,209.0,207.0,208.5,,208.5,975.0,1070.0
1989-03-17,209.5,209.5,206.75,208.0,,208.0,1045.0,865.0
1989-03-20,207.5,209.25,206.25,209.0,,209.0,575.0,235.0
1989-03-21,209.75,209.75,207.25,207.25,,207.25,820.0,275.0
1989-03-22,210.5,211.75,208.25,208.25,,208.25,4840.0,27755.0
1989-03-23,207.5,208.0,205.0,205.25,,205.25,5100.0,28160.0
1989-03-27,203.0,203.5,195.25,195.25,,195.25,10145.0,26775.0
1989-03-28,197.25,198.5,195.25,196.75,,196.75,3685.0,25610.0
1989-03-29,197.0,198.75,196.5,197.0,,197.0,2280.0,24955.0
1989-03-30,196.25,196.5,189.0,189.0,,189.0,4880.0,23340.0
1989-03-31,189.5,191.0,186.5,187.25,,187.25,1980.0,23025.0
1989-04-03,185.5,189.0,182.5,187.0,,187.0,5680.0,21625.0
1989-04-04,190.0,191.0,188.0,188.0,,188.0,1515.0,20870.0
1989-04-05,186.5,188.0,182.5,183.0,,183.0,2300.0,20725.0
1989-04-06,183.75,187.0,182.25,186.75,,186.75,2220.0,20505.0
1989-04-07,186.75,187.0,184.25,185.5,,185.5,1020.0,20290.0
1989-04-10,185.25,188.0,184.0,187.0,,187.0,1640.0,20295.0
1989-04-11,186.0,186.5,182.5,183.5,,183.5,2200.0,20035.0
1989-04-12,184.75,185.0,179.0,179.0,,179.0,2590.0,19890.0
1989-04-13,179.5,184.0,179.5,184.0,,184.0,3130.0,18625.0
1989-04-14,185.5,191.75,185.5,191.75,,191.75,2955.0,17650.0
1989-04-17,193.0,201.75,193.0,199.0,,199.0,3470.0,16110.0
1989-04-18,197.0,198.5,195.0,198.25,,198.25,1325.0,15805.0
1989-04-19,202.5,202.5,194.0,197.0,,197.0,2575.0,15255.0
1989-04-20,199.0,199.5,196.5,198.0,,198.0,880.0,14900.0
1989-04-21,201.5,202.75,200.0,202.5,,202.5,1440.0,14575.0
1989-04-24,196.0,199.0,195.0,196.25,,196.25,1865.0,13910.0
1989-04-25,194.0,195.0,188.5,189.0,,189.0,3570.0,12620.0
1989-04-26,187.0,191.0,182.75,183.25,,183.25,3630.0,11345.0
1989-04-27,180.0,182.5,174.5,177.25,,177.25,7820.0,7985.0
1989-04-28,174.0,179.25,174.0,178.0,,178.0,5515.0,5160.0
1989-05-01,179.0,184.5,179.0,184.5,,184.5,1200.0,3595.0
1989-05-02,184.0,186.0,183.5,184.25,,184.25,910.0,2960.0
1989-05-03,183.75,187.5,181.75,187.0,,187.0,380.0,2245.0
1989-05-04,187.0,192.25,187.0,191.75,,191.75,645.0,1830.0
1989-05-05,191.75,197.0,191.25,196.75,,196.75,370.0,1670.0
1989-05-08,195.5,195.5,192.5,192.5,,192.5,185.0,1610.0
1989-05-09,191.0,191.0,185.0,188.5,,188.5,180.0,1585.0
1989-05-10,189.0,189.0,186.0,186.0,,186.0,15.0,1520.0
1989-05-11,185.0,185.0,182.5,184.5,,184.5,1370.0,805.0
1989-05-12,184.5,190.0,184.5,188.5,,188.5,765.0,820.0
1989-05-15,193.0,193.0,190.5,190.5,,190.5,100.0,110.0
1989-05-16,184.0,185.0,184.0,184.0,,184.0,15.0,80.0
1989-05-17,182.0,183.5,180.0,183.5,,183.5,120.0,100.0
1989-05-18,183.5,185.0,183.0,183.0,,183.0,135.0,40.0
1989-05-19,182.5,184.0,180.5,180.5,,180.5,110.0,65.0
1989-05-22,178.0,179.25,174.25,175.0,,175.0,7035.0,26965.0
1989-05-23,174.5,176.5,172.5,175.0,,175.0,2995.0,26470.0
1989-05-24,171.0,176.0,170.0,173.5,,173.5,3675.0,26155.0
1989-05-25,172.0,177.5,172.0,173.5,,173.5,3015.0,26090.0
1989-05-26,174.5,176.0,170.0,170.0,,170.0,2100.0,26080.0
1989-05-30,165.0,167.25,162.5,165.25,,165.25,4125.0,25380.0
1989-05-31,167.75,169.5,166.0,166.75,,166.75,2195.0,25160.0
1989-06-01,164.75,172.0,164.0,171.75,,171.75,4300.0,24095.0
1989-06-02,172.5,172.5,168.0,169.25,,169.25,2190.0,23955.0
1989-06-05,171.0,171.75,167.5,169.0,,169.0,2025.0,23975.0
1989-06-06,170.0,170.0,162.5,162.5,,162.5,3740.0,23280.0
1989-06-07,162.5,165.0,160.25,162.5,,162.5,4025.0,22980.0
1989-06-08,162.0,167.0,161.0,165.0,,165.0,3485.0,23795.0
1989-06-09,164.0,165.5,162.5,162.5,,162.5,1595.0,23410.0
1989-06-12,159.5,160.5,158.0,158.0,,158.0,4230.0,22145.0
1989-06-13,158.5,162.5,158.5,161.5,,161.5,1205.0,21965.0
1989-06-14,163.5,168.5,163.5,167.25,,167.25,4085.0,20780.0
1989-06-15,167.75,168.75,165.25,166.5,,166.5,2015.0,20415.0
1989-06-16,167.75,169.25,163.0,164.5,,164.5,1725.0,19930.0
1989-06-19,168.0,174.5,168.0,171.25,,171.25,3260.0,19170.0
1989-06-20,168.5,170.5,166.5,168.25,,168.25,2505.0,18735.0
1989-06-21,167.75,168.75,163.0,163.0,,163.0,3130.0,17440.0
1989-06-22,161.75,162.0,156.25,157.0,,157.0,4520.0,16635.0
1989-06-23,158.0,158.0,151.0,152.5,,152.5,3890.0,15185.0
1989-06-26,150.0,150.5,148.0,148.25,,148.25,3335.0,14230.0
1989-06-27,149.25,154.0,149.25,153.5,,153.5,4580.0,12065.0
1989-06-28,153.75,155.0,149.25,150.5,,150.5,4350.0,9990.0
1989-06-29,150.5,150.5,146.0,146.25,,146.25,8185.0,7580.0
1989-06-30,146.25,149.75,146.25,149.5,,149.5,4280.0,4490.0
1989-07-03,150.5,157.5,150.5,157.0,,157.0,2235.0,2680.0
1989-07-05,169.0,169.0,166.0,168.0,,168.0,1555.0,1680.0
1989-07-06,167.5,167.5,160.0,160.0,,160.0,1365.0,1175.0
1989-07-07,161.0,161.0,156.0,157.75,,157.75,705.0,1135.0
1989-07-10,157.0,157.5,146.5,147.0,,147.0,840.0,615.0
1989-07-11,147.5,149.0,143.0,144.25,,144.25,415.0,515.0
1989-07-12,143.25,147.0,142.5,143.75,,143.75,910.0,690.0
1989-07-13,144.25,149.0,144.25,148.25,,148.25,905.0,630.0
1989-07-14,148.25,151.75,148.25,150.5,,150.5,70.0,190.0
1989-07-17,138.5,140.0,138.5,138.5,,138.5,255.0,220.0
1989-07-18,140.5,142.0,139.5,142.0,,142.0,225.0,220.0
1989-07-19,147.0,148.0,146.5,146.5,,146.5,230.0,125.0
1989-07-20,144.75,145.25,143.0,143.5,,143.5,210.0,210.0
1989-07-21,150.25,152.0,149.5,150.0,,150.0,2390.0,30055.0
1989-07-24,148.0,148.0,143.0,143.0,,143.0,4315.0,30005.0
1989-07-25,144.0,145.5,142.0,143.0,,143.0,2840.0,29640.0
1989-07-26,144.25,147.5,142.5,142.75,,142.75,2605.0,29720.0
1989-07-27,144.0,145.0,141.0,143.0,,143.0,2365.0,29535.0
1989-07-28,143.25,143.25,135.75,136.0,,136.0,5175.0,29205.0
1989-07-31,132.0,133.5,130.25,130.5,,130.5,3920.0,28655.0
1989-08-01,134.0,135.5,131.25,133.0,,133.0,3380.0,27940.0
1989-08-02,133.5,135.0,131.5,133.25,,133.25,2070.0,26875.0
1989-08-03,132.75,135.75,132.0,135.75,,135.75,2435.0,26470.0
1989-08-04,137.5,140.5,137.0,140.25,,140.25,3250.0,25735.0
1989-08-07,141.5,144.25,137.5,139.0,,139.0,2990.0,24960.0
1989-08-08,139.75,141.0,135.0,136.0,,136.0,2470.0,24670.0
1989-08-09,134.75,140.5,134.75,136.0,,136.0,4065.0,23915.0
1989-08-10,137.5,138.5,137.25,137.5,,137.5,1170.0,23810.0
1989-08-11,144.5,144.5,140.0,141.5,,141.5,2925.0,22910.0
1989-08-14,137.5,138.5,135.0,136.5,,136.5,2375.0,22020.0
1989-08-15,138.0,140.75,137.5,139.5,,139.5,2000.0,21690.0
1989-08-16,138.75,140.5,137.0,138.0,,138.0,1615.0,21130.0
1989-08-17,137.75,138.25,135.5,137.0,,137.0,2335.0,20120.0
1989-08-18,138.0,139.0,137.25,138.25,,138.25,1645.0,19690.0
1989-08-21,137.0,140.5,136.5,138.75,,138.75,1150.0,19510.0
1989-08-22,138.0,141.0,138.0,141.0,,141.0,2675.0,18710.0
1989-08-23,140.5,141.0,139.0,139.25,,139.25,2990.0,17725.0
1989-08-24,137.5,139.0,137.0,138.0,,138.0,4645.0,15465.0
1989-08-25,137.5,137.5,134.5,134.75,,134.75,2215.0,14585.0
1989-08-28,132.0,135.0,130.5,134.75,,134.75,3365.0,13200.0
1989-08-29,136.0,136.0,134.25,134.5,,134.5,5435.0,10895.0
1989-08-30,133.0,133.75,132.0,132.5,,132.5,12950.0,5355.0
1989-08-31,132.0,136.25,132.0,135.0,,135.0,4675.0,3575.0
1989-09-01,134.0,134.75,133.5,133.75,,133.75,3850.0,2845.0
1989-09-05,132.75,137.5,132.75,134.75,,134.75,3450.0,1655.0
1989-09-06,134.25,136.25,134.25,135.0,,135.0,430.0,1225.0
1989-09-07,136.0,137.5,136.0,136.25,,136.25,165.0,880.0
1989-09-08,135.0,138.75,135.0,138.0,,138.0,585.0,1005.0
1989-09-11,139.0,139.75,138.25,138.25,,138.25,450.0,830.0
1989-09-12,137.75,137.75,136.0,136.5,,136.5,255.0,740.0
1989-09-13,136.0,137.5,134.0,134.0,,134.0,380.0,575.0
1989-09-14,134.0,135.25,134.0,134.5,,134.5,75.0,510.0
1989-09-15,136.25,137.0,134.5,137.0,,137.0,235.0,430.0
1989-09-18,135.0,135.5,135.0,135.25,,135.25,250.0,290.0
1989-09-19,135.25,138.25,134.0,134.0,,134.0,185.0,255.0
1989-09-20,133.5,135.0,133.5,135.0,,135.0,265.0,185.0
1989-09-21,140.25,142.0,139.75,141.5,,141.5,1710.0,40555.0
1989-09-22,142.0,143.0,140.25,140.75,,140.75,2670.0,40900.0
1989-09-25,140.75,142.5,139.5,142.0,,142.0,1540.0,40835.0
1989-09-26,142.0,145.0,142.0,143.5,,143.5,3625.0,40645.0
1989-09-27,144.25,144.5,142.25,144.5,,144.5,2600.0,40780.0
1989-09-28,144.75,146.5,144.75,145.75,,145.75,3995.0,40540.0
1989-09-29,144.0,145.75,143.25,144.0,,144.0,8670.0,43445.0
1989-10-02,147.0,149.0,146.25,146.75,,146.75,6865.0,42540.0
1989-10-03,145.75,148.0,145.25,147.75,,147.75,2820.0,42500.0
1989-10-04,147.0,149.0,146.0,146.25,,146.25,2470.0,42525.0
1989-10-05,145.75,147.75,144.5,147.25,,147.25,4790.0,42215.0
1989-10-06,146.75,146.75,143.0,143.5,,143.5,3450.0,41500.0
1989-10-09,139.5,142.0,139.0,140.5,,140.5,4125.0,41325.0
1989-10-10,140.0,141.25,140.0,140.5,,140.5,1500.0,40955.0
1989-10-11,141.25,142.0,140.5,140.5,,140.5,1690.0,40615.0
1989-10-12,140.75,141.5,140.25,140.75,,140.75,1555.0,40460.0
1989-10-13,140.5,142.75,140.0,140.25,,140.25,2490.0,40595.0
1989-10-16,137.0,143.0,137.0,142.5,,142.5,5490.0,40195.0
1989-10-17,144.5,145.0,142.5,143.75,,143.75,3270.0,39705.0
1989-10-18,144.25,145.5,144.0,144.25,,144.25,1425.0,39670.0
1989-10-19,146.5,147.0,145.0,146.0,,146.0,4510.0,38865.0
1989-10-20,145.25,145.75,144.0,144.75,,144.75,2385.0,38670.0
1989-10-23,145.25,146.0,144.5,145.75,,145.75,875.0,38200.0
1989-10-24,145.25,145.5,143.25,145.25,,145.25,2200.0,37740.0
1989-10-25,144.75,146.5,144.75,146.0,,146.0,2865.0,36865.0
1989-10-26,146.5,146.5,145.0,145.75,,145.75,2250.0,37210.0
1989-10-27,145.5,145.5,143.0,143.25,,143.25,1445.0,37145.0
1989-10-30,142.0,143.5,142.0,142.75,,142.75,1575.0,36770.0
1989-10-31,143.25,143.25,142.0,142.5,,142.5,805.0,36670.0
1989-11-01,142.25,143.5,141.5,143.5,,143.5,2575.0,36930.0
1989-11-02,145.25,146.0,144.75,145.25,,145.25,1115.0,36655.0
1989-11-03,146.75,147.75,144.75,145.5,,145.5,2970.0,36385.0
1989-11-06,146.0,146.25,143.25,143.75,,143.75,1295.0,36185.0
1989-11-07,142.75,144.25,142.25,143.5,,143.5,1815.0,36180.0
1989-11-08,142.75,142.75,142.0,142.25,,142.25,2175.0,36770.0
1989-11-09,142.25,142.5,141.75,142.5,,142.5,1770.0,36420.0
1989-11-10,142.5,144.5,142.0,143.25,,143.25,1710.0,36040.0
1989-11-13,144.25,144.25,143.5,144.25,,144.25,3005.0,35115.0
1989-11-14,144.0,145.0,143.0,144.5,,144.5,3065.0,33985.0
1989-11-15,144.75,146.0,144.75,145.75,,145.75,3000.0,33425.0
1989-11-16,147.0,148.0,146.5,147.25,,147.25,7555.0,30360.0
1989-11-17,149.0,149.0,146.5,147.5,,147.5,3495.0,29260.0
1989-11-20,147.5,147.5,145.25,145.5,,145.5,3485.0,27925.0
1989-11-21,145.5,146.25,144.5,145.5,,145.5,3490.0,26790.0
1989-11-22,145.5,147.25,145.25,146.75,,146.75,6860.0,23995.0
1989-11-24,147.0,147.5,146.75,146.75,,146.75,2310.0,23045.0
1989-11-27,146.25,146.25,143.0,143.0,,143.0,10365.0,19195.0
1989-11-28,142.75,144.5,142.5,143.75,,143.75,6845.0,14685.0
1989-11-29,143.25,143.5,142.5,142.75,,142.75,15880.0,8245.0
1989-11-30,142.75,143.75,142.5,142.75,,142.75,6625.0,3725.0
1989-12-01,143.25,144.75,143.25,143.75,,143.75,1255.0,1600.0
1989-12-04,144.0,144.0,143.0,143.0,,143.0,1130.0,1565.0
1989-12-05,143.0,144.75,143.0,144.25,,144.25,1825.0,1775.0
1989-12-06,144.75,144.75,143.5,143.5,,143.5,820.0,915.0
1989-12-07,143.5,144.0,143.5,144.0,,144.0,70.0,775.0
1989-12-08,144.0,144.5,143.0,144.0,,144.0,210.0,635.0
1989-12-11,145.0,145.75,144.25,144.25,,144.25,310.0,690.0
1989-12-12,143.5,144.75,143.5,144.5,,144.5,290.0,595.0
1989-12-13,144.5,144.5,143.5,143.75,,143.75,480.0,255.0
1989-12-14,143.75,144.25,143.75,143.75,,143.75,130.0,200.0
1989-12-15,144.25,144.25,143.5,143.5,,143.5,245.0,220.0
1989-12-18,143.75,143.75,142.0,142.0,,142.0,275.0,160.0
1989-12-19,140.0,140.5,140.0,140.0,,140.0,175.0,95.0
1989-12-20,152.5,153.0,152.0,152.25,,152.25,1435.0,42435.0
1989-12-21,152.75,154.5,152.25,154.5,,154.5,1740.0,42225.0
1989-12-22,154.75,154.75,154.0,154.25,,154.25,705.0,42110.0
1989-12-26,153.75,154.0,152.5,153.0,,153.0,1630.0,42030.0
1989-12-27,152.0,152.5,151.0,152.5,,152.5,1270.0,41780.0
1989-12-28,152.5,154.0,152.5,154.0,,154.0,1115.0,41635.0
1989-12-29,154.0,154.5,153.5,153.5,,153.5,1075.0,41525.0
1990-01-02,153.5,153.5,151.25,151.25,,151.25,1530.0,41335.0
1990-01-03,150.5,153.25,150.25,153.0,,153.0,3580.0,41800.0
1990-01-04,155.0,155.0,150.0,150.75,,150.75,8010.0,40935.0
1990-01-05,150.5,152.0,150.5,151.75,,151.75,845.0,40585.0
1990-01-08,152.25,153.0,149.5,150.75,,150.75,3635.0,40245.0
1990-01-09,151.5,151.75,149.5,149.5,,149.5,1765.0,39980.0
1990-01-10,146.5,148.0,145.0,145.0,,145.0,14515.0,38040.0
1990-01-11,144.5,145.0,143.25,143.5,,143.5,5330.0,38040.0
1990-01-12,144.0,144.75,142.5,143.0,,143.0,4685.0,38100.0
1990-01-15,142.75,143.75,142.5,143.5,,143.5,1760.0,37810.0
1990-01-16,143.0,144.0,142.25,142.25,,142.25,2595.0,38040.0
1990-01-17,141.75,142.0,138.75,139.5,,139.5,5190.0,37085.0
1990-01-18,137.5,139.25,137.5,138.25,,138.25,5600.0,37065.0
1990-01-19,139.25,140.0,138.25,139.0,,139.0,3400.0,36590.0
1990-01-22,138.25,139.0,135.75,136.75,,136.75,5155.0,35070.0
1990-01-23,137.0,138.75,136.5,138.5,,138.5,1600.0,34625.0
1990-01-24,138.25,139.5,138.25,139.0,,139.0,670.0,34480.0
1990-01-25,138.25,138.5,137.0,137.0,,137.0,1305.0,34180.0
1990-01-26,136.5,137.75,136.25,137.25,,137.25,1870.0,34185.0
1990-01-29,138.0,138.5,136.0,138.25,,138.25,1970.0,33965.0
1990-01-30,138.75,138.75,137.0,137.25,,137.25,705.0,33745.0
1990-01-31,136.5,136.5,135.0,135.25,,135.25,4130.0,33100.0
1990-02-01,134.75,137.75,133.5,135.75,,135.75,5240.0,31685.0
1990-02-02,134.75,136.25,134.5,136.0,,136.0,1855.0,30610.0
1990-02-05,135.25,135.25,134.5,135.0,,135.0,2990.0,29600.0
1990-02-06,134.75,135.75,134.75,135.5,,135.5,2365.0,29300.0
1990-02-07,135.0,137.25,135.0,137.25,,137.25,3365.0,28675.0
1990-02-08,137.0,137.0,136.0,137.0,,137.0,825.0,28140.0
1990-02-09,137.25,138.5,136.75,138.0,,138.0,2160.0,27345.0
1990-02-12,138.5,139.5,138.0,139.5,,139.5,3750.0,25920.0
1990-02-13,139.5,141.0,139.25,139.5,,139.5,3465.0,24990.0
1990-02-14,139.75,141.0,138.75,141.0,,141.0,4230.0,23905.0
1990-02-15,140.75,141.5,140.0,140.5,,140.5,2705.0,22970.0
1990-02-16,140.0,140.25,138.0,138.25,,138.25,1080.0,22910.0
1990-02-20,137.0,137.5,134.5,134.75,,134.75,4815.0,21290.0
1990-02-21,134.0,136.5,133.75,136.25,,136.25,5535.0,20350.0
1990-02-22,135.5,138.75,135.25,137.5,,137.5,4885.0,18035.0
1990-02-23,137.25,138.0,136.75,137.5,,137.5,2420.0,16000.0
1990-02-26,137.0,138.0,136.25,136.5,,136.5,6640.0,13630.0
1990-02-27,135.5,136.75,135.5,136.5,,136.5,9205.0,9525.0
1990-02-28,137.0,141.25,137.0,141.25,,141.25,4305.0,7195.0
1990-03-01,143.0,144.75,142.5,143.5,,143.5,4755.0,5685.0
1990-03-02,143.25,144.25,142.5,144.25,,144.25,1905.0,4595.0
1990-03-05,143.75,146.0,143.75,146.0,,146.0,2600.0,3700.0
1990-03-06,147.0,147.0,145.75,145.75,,145.75,2270.0,2795.0
1990-03-07,146.0,146.25,144.25,144.5,,144.5,665.0,2105.0
1990-03-08,143.75,146.0,143.25,145.75,,145.75,770.0,1615.0
1990-03-09,146.0,147.0,146.0,146.0,,146.0,1970.0,990.0
1990-03-12,148.0,148.0,146.5,147.25,,147.25,685.0,1325.0
1990-03-13,146.5,146.75,145.5,145.5,,145.5,785.0,1195.0
1990-03-14,144.75,144.75,144.0,144.5,,144.5,200.0,325.0
1990-03-15,143.5,144.0,143.25,144.0,,144.0,250.0,150.0
1990-03-16,146.0,146.25,145.0,146.0,,146.0,60.0,120.0
1990-03-19,148.0,148.5,147.5,148.5,,148.5,155.0,65.0
1990-03-20,149.0,149.0,146.5,146.5,,146.5,45.0,50.0
1990-03-21,146.0,146.25,145.0,146.25,,146.25,15.0,25.0
1990-03-22,148.0,151.0,148.0,149.75,,149.75,4165.0,29100.0
1990-03-23,149.0,149.25,146.5,147.75,,147.75,2300.0,28765.0
1990-03-26,147.25,149.75,146.75,149.5,,149.5,2065.0,28210.0
1990-03-27,150.0,150.0,147.75,148.0,,148.0,1615.0,28085.0
1990-03-28,146.75,147.0,145.0,145.25,,145.25,3425.0,27505.0
1990-03-29,145.0,147.25,145.0,146.75,,146.75,1325.0,27365.0
1990-03-30,146.75,150.5,146.75,150.0,,150.0,4135.0,27230.0
1990-04-02,151.75,152.0,151.0,151.25,,151.25,2920.0,27160.0
1990-04-03,151.25,152.25,151.25,152.25,,152.25,5390.0,24955.0
1990-04-04,152.5,153.75,152.25,152.25,,152.25,3795.0,24020.0
1990-04-05,152.0,152.75,150.5,152.75,,152.75,4300.0,25170.0
1990-04-06,153.75,153.75,150.5,151.75,,151.75,3265.0,24965.0
1990-04-09,151.0,152.0,149.5,149.75,,149.75,2070.0,24445.0
1990-04-10,149.25,151.25,148.5,151.0,,151.0,1635.0,24005.0
1990-04-11,151.75,152.0,149.75,151.0,,151.0,3940.0,22875.0
1990-04-12,150.0,151.0,149.5,149.75,,149.75,1365.0,22515.0
1990-04-16,148.75,153.25,148.5,153.0,,153.0,2375.0,21930.0
1990-04-17,154.0,159.0,154.0,157.75,,157.75,8090.0,19515.0
1990-04-18,158.5,158.5,156.75,157.5,,157.5,4090.0,17535.0
1990-04-19,157.0,157.75,156.5,157.75,,157.75,2440.0,16265.0
1990-04-20,158.25,160.0,157.5,157.5,,157.5,4355.0,14865.0
1990-04-23,157.5,161.0,156.0,157.75,,157.75,3830.0,13765.0
1990-04-24,156.5,158.75,155.5,157.0,,157.0,3020.0,12685.0
1990-04-25,156.0,159.5,156.0,158.75,,158.75,7680.0,9005.0
1990-04-26,159.5,160.5,157.75,160.25,,160.25,6535.0,5875.0
1990-04-27,161.0,162.5,159.5,162.25,,162.25,3780.0,4530.0
1990-04-30,162.25,165.5,162.0,165.25,,165.25,2210.0,3995.0
1990-05-01,165.25,171.0,162.5,164.75,,164.75,3485.0,2620.0
1990-05-02,164.75,169.0,163.75,168.5,,168.5,2515.0,2330.0
1990-05-03,169.25,169.75,166.0,166.5,,166.5,1035.0,1805.0
1990-05-04,167.0,167.5,166.0,166.75,,166.75,365.0,1480.0
1990-05-07,166.5,170.0,165.0,168.0,,168.0,660.0,1515.0
1990-05-08,169.5,169.5,165.0,166.0,,166.0,160.0,1085.0
1990-05-09,165.5,165.5,162.0,165.0,,165.0,160.0,940.0
1990-05-10,166.0,166.5,165.5,165.5,,165.5,250.0,710.0
1990-05-11,165.0,165.0,159.0,160.0,,160.0,400.0,555.0
1990-05-14,159.5,159.5,156.0,156.5,,156.5,320.0,360.0
1990-05-15,156.0,157.0,155.0,156.0,,156.0,365.0,275.0
1990-05-16,155.5,156.5,154.0,154.0,,154.0,85.0,140.0
1990-05-17,153.5,154.5,153.25,154.5,,154.5,85.0,75.0
1990-05-18,154.5,154.5,148.5,149.0,,149.0,120.0,70.0
1990-05-21,148.0,148.0,144.5,144.5,,144.5,20.0,0.0
1990-05-22,152.5,153.75,150.5,150.75,,150.75,4465.0,42745.0
1990-05-23,151.25,153.0,150.5,151.5,,151.5,3520.0,42530.0
1990-05-24,153.0,153.75,151.5,152.5,,152.5,2715.0,42385.0
1990-05-25,154.0,154.5,152.5,154.5,,154.5,4840.0,41910.0
1990-05-29,154.0,155.5,146.0,146.25,,146.25,20290.0,39475.0
1990-05-30,146.5,148.0,142.25,142.5,,142.5,8410.0,37130.0
1990-05-31,142.25,144.75,140.25,144.5,,144.5,5370.0,36095.0
1990-06-01,144.75,146.0,143.75,144.0,,144.0,4585.0,34530.0
1990-06-04,143.0,143.0,140.0,143.0,,143.0,4780.0,33235.0
1990-06-05,144.75,147.0,144.0,146.5,,146.5,6415.0,31625.0
1990-06-06,146.5,148.75,146.0,146.25,,146.25,3805.0,30840.0
1990-06-07,147.0,150.5,146.75,149.25,,149.25,4815.0,29910.0
1990-06-08,150.25,150.5,148.25,148.25,,148.25,3735.0,30165.0
1990-06-11,146.5,147.5,143.25,147.25,,147.25,2705.0,30225.0
1990-06-12,147.25,148.5,145.5,146.0,,146.0,3920.0,29300.0
1990-06-13,146.5,146.5,143.75,143.75,,143.75,1560.0,29180.0
1990-06-14,142.25,142.25,137.5,141.0,,141.0,6830.0,27685.0
1990-06-15,140.0,141.5,138.25,138.5,,138.5,4225.0,28460.0
1990-06-18,137.75,142.5,137.5,142.25,,142.25,3090.0,26880.0
1990-06-19,143.0,143.0,138.5,141.5,,141.5,2530.0,26355.0
1990-06-20,142.75,144.0,140.0,140.5,,140.5,7440.0,24220.0
1990-06-21,139.5,141.0,139.5,140.75,,140.75,4095.0,22560.0
1990-06-22,140.25,140.25,133.5,134.5,,134.5,6330.0,21885.0
1990-06-25,134.0,139.25,134.0,138.25,,138.25,4625.0,20050.0
1990-06-26,137.75,138.25,137.0,137.0,,137.0,4995.0,18005.0
1990-06-27,138.0,139.5,135.75,136.25,,136.25,7585.0,14670.0
1990-06-28,135.5,137.0,132.0,135.75,,135.75,14545.0,7535.0
1990-06-29,136.5,137.25,133.75,135.5,,135.5,6855.0,5185.0
1990-07-02,137.5,143.25,137.5,139.25,,139.25,4220.0,2865.0
1990-07-03,140.5,140.5,139.0,140.0,,140.0,565.0,1310.0
1990-07-05,138.25,138.25,134.75,135.5,,135.5,330.0,1030.0
1990-07-06,136.0,136.0,131.0,131.0,,131.0,240.0,900.0
1990-07-09,130.25,130.25,127.5,127.5,,127.5,505.0,925.0
1990-07-10,128.0,129.0,127.5,129.0,,129.0,270.0,775.0
1990-07-11,128.0,128.0,124.5,125.5,,125.5,220.0,755.0
1990-07-12,124.5,126.5,124.5,124.75,,124.75,400.0,565.0
1990-07-13,128.0,128.0,124.0,125.5,,125.5,335.0,410.0
1990-07-16,123.5,123.5,119.5,121.5,,121.5,245.0,250.0
1990-07-17,121.0,123.0,119.5,119.75,,119.75,85.0,165.0
1990-07-18,117.5,119.75,117.5,119.0,,119.0,55.0,125.0
1990-07-19,118.5,118.5,117.0,117.5,,117.5,85.0,95.0
1990-07-20,116.0,119.5,116.0,119.25,,119.25,115.0,85.0
1990-07-23,121.5,127.0,120.0,127.0,,127.0,7280.0,32075.0
1990-07-24,128.5,129.5,128.0,128.25,,128.25,5065.0,31215.0
1990-07-25,128.5,130.5,128.5,129.0,,129.0,3040.0,30710.0
1990-07-26,129.5,133.0,129.25,133.0,,133.0,3040.0,30505.0
1990-07-27,135.5,135.5,129.25,130.0,,130.0,4590.0,30795.0
1990-07-30,128.0,129.5,127.5,128.0,,128.0,2130.0,30705.0
1990-07-31,128.75,130.25,127.5,129.5,,129.5,2255.0,30990.0
1990-08-01,129.0,129.5,122.5,123.0,,123.0,5105.0,31380.0
1990-08-02,122.0,124.0,118.5,118.75,,118.75,5470.0,30970.0
1990-08-03,115.5,119.0,114.0,114.0,,114.0,8310.0,29330.0
1990-08-06,113.5,117.0,113.5,116.75,,116.75,2215.0,28515.0
1990-08-07,118.5,118.5,115.75,117.25,,117.25,2485.0,28635.0
1990-08-08,117.5,118.0,116.5,117.25,,117.25,1135.0,28605.0
1990-08-09,117.25,120.0,116.5,119.5,,119.5,2585.0,28250.0
1990-08-10,122.0,123.0,119.25,119.5,,119.5,2730.0,27925.0
1990-08-13,118.25,118.5,116.0,116.0,,116.0,2045.0,28000.0
1990-08-14,115.5,116.25,114.75,116.0,,116.0,4755.0,26725.0
1990-08-15,116.25,117.0,115.0,116.75,,116.75,1280.0,26465.0
1990-08-16,117.25,118.5,117.25,118.0,,118.0,2580.0,26070.0
1990-08-17,118.25,118.25,115.25,115.75,,115.75,5515.0,24065.0
1990-08-20,115.75,117.0,115.75,116.25,,116.25,505.0,23830.0
1990-08-21,116.0,118.0,115.75,117.5,,117.5,2995.0,23355.0
1990-08-22,117.5,117.75,115.5,116.75,,116.75,2340.0,22275.0
1990-08-23,117.25,119.5,117.0,119.25,,119.25,5085.0,21260.0
1990-08-24,119.75,120.0,118.0,118.0,,118.0,3100.0,20390.0
1990-08-27,116.5,116.5,113.5,113.5,,113.5,3190.0,19410.0
1990-08-28,111.5,112.25,107.5,108.5,,108.5,6470.0,16275.0
1990-08-29,108.25,108.5,104.75,104.75,,104.75,11330.0,11905.0
1990-08-30,103.0,103.75,101.0,101.0,,101.0,12220.0,5710.0
1990-08-31,101.75,105.0,101.75,105.0,,105.0,2840.0,3700.0
1990-09-04,105.5,107.75,105.5,107.75,,107.75,2010.0,2490.0
1990-09-05,108.0,109.25,107.75,108.75,,108.75,1345.0,2515.0
1990-09-06,110.0,111.25,109.5,111.25,,111.25,630.0,2095.0
1990-09-07,111.5,111.5,108.5,108.5,,108.5,615.0,2090.0
1990-09-10,107.5,107.5,106.0,107.25,,107.25,1220.0,1870.0
1990-09-11,108.0,111.5,108.0,111.5,,111.5,830.0,1035.0
1990-09-12,112.25,112.25,111.5,111.5,,111.5,150.0,650.0
1990-09-13,107.0,108.5,107.0,107.0,,107.0,375.0,665.0
1990-09-14,107.25,107.25,106.5,107.0,,107.0,195.0,720.0
1990-09-17,107.5,109.25,107.5,109.25,,109.25,730.0,430.0
1990-09-18,109.5,111.0,109.5,110.75,,110.75,445.0,215.0
1990-09-19,110.5,110.5,106.75,110.0,,110.0,490.0,225.0
1990-09-20,114.0,117.0,113.0,114.5,,114.5,5510.0,52390.0
1990-09-21,114.5,115.25,112.25,113.25,,113.25,4715.0,52740.0
1990-09-24,112.0,113.0,110.0,112.5,,112.5,6105.0,51505.0
1990-09-25,112.75,115.0,111.5,114.5,,114.5,3305.0,51120.0
1990-09-26,114.25,115.5,112.5,114.25,,114.25,3135.0,51270.0
1990-09-27,114.25,117.0,114.25,116.0,,116.0,2105.0,50995.0
1990-09-28,118.5,121.0,117.25,121.0,,121.0,12150.0,52655.0
1990-10-01,120.25,122.0,119.0,119.25,,119.25,7715.0,51970.0
1990-10-02,119.5,123.5,119.5,123.0,,123.0,5375.0,52070.0
1990-10-03,123.75,126.5,123.5,123.75,,123.75,8825.0,52905.0
1990-10-04,124.25,124.5,122.0,123.25,,123.25,3050.0,51990.0
1990-10-05,121.25,123.0,120.75,121.5,,121.5,3055.0,52820.0
1990-10-08,121.75,124.0,121.75,123.5,,123.5,3135.0,53480.0
1990-10-09,123.25,123.25,120.0,122.25,,122.25,3745.0,53295.0
1990-10-10,121.5,123.5,119.25,123.0,,123.0,5000.0,53115.0
1990-10-11,122.5,122.75,119.5,119.75,,119.75,3850.0,52140.0
1990-10-12,121.0,121.75,118.0,119.25,,119.25,5310.0,52270.0
1990-10-15,117.75,120.25,117.75,119.75,,119.75,2475.0,52295.0
1990-10-16,118.75,119.75,118.5,119.0,,119.0,2600.0,52155.0
1990-10-17,119.0,123.5,119.0,123.25,,123.25,5560.0,52465.0
1990-10-18,124.25,124.25,122.0,123.0,,123.0,3930.0,52800.0
1990-10-19,123.0,123.5,122.25,123.0,,123.0,2530.0,52470.0
1990-10-22,122.75,124.75,122.75,124.25,,124.25,2555.0,52710.0
1990-10-23,124.0,124.25,123.0,124.0,,124.0,1615.0,52325.0
1990-10-24,124.75,125.5,124.0,124.25,,124.25,4590.0,52170.0
1990-10-25,123.5,124.0,123.0,123.75,,123.75,1760.0,52280.0
1990-10-26,122.75,123.0,119.25,120.0,,120.0,6490.0,50690.0
1990-10-29,116.5,119.0,116.5,119.0,,119.0,8670.0,49985.0
1990-10-30,119.0,121.5,118.75,121.0,,121.0,3965.0,49710.0
1990-10-31,121.5,122.25,120.5,121.25,,121.25,1725.0,49290.0
1990-11-01,121.5,123.25,121.0,121.0,,121.0,2865.0,48750.0
1990-11-02,122.25,122.25,121.25,121.5,,121.5,6055.0,46720.0
1990-11-05,121.5,122.5,120.25,121.0,,121.0,7030.0,44710.0
1990-11-06,120.75,122.0,120.0,120.0,,120.0,7330.0,44145.0
1990-11-07,119.5,121.0,119.5,121.0,,121.0,2455.0,42945.0
1990-11-08,121.0,121.75,120.5,121.5,,121.5,2630.0,42295.0
1990-11-09,120.25,121.5,117.0,117.5,,117.5,4870.0,42130.0
1990-11-12,116.75,117.25,113.25,114.5,,114.5,8165.0,40815.0
1990-11-13,115.0,115.5,112.0,112.25,,112.25,6820.0,38485.0
1990-11-14,111.0,112.25,107.5,107.75,,107.75,7650.0,36965.0
1990-11-15,107.75,110.25,107.5,109.75,,109.75,5450.0,34505.0
1990-11-16,110.25,112.0,110.0,111.75,,111.75,3310.0,32685.0
1990-11-19,111.75,113.0,110.25,111.5,,111.5,2770.0,31760.0
1990-11-20,110.5,110.5,107.5,108.25,,108.25,6545.0,29285.0
1990-11-21,107.75,110.25,106.75,107.5,,107.5,3925.0,28355.0
1990-11-23,107.5,110.0,107.5,108.5,,108.5,1615.0,27820.0
1990-11-26,106.5,107.25,104.0,104.5,,104.5,8735.0,24650.0
1990-11-27,104.25,108.0,103.5,107.25,,107.25,12980.0,20040.0
1990-11-28,107.75,108.0,106.5,107.0,,107.0,8840.0,17175.0
1990-11-29,106.5,108.25,103.5,107.25,,107.25,14730.0,11135.0
1990-11-30,107.75,112.0,107.25,112.0,,112.0,2585.0,4310.0
1990-12-03,112.75,113.75,111.5,113.75,,113.75,2040.0,3205.0
1990-12-04,113.25,113.5,110.0,111.5,,111.5,1650.0,1470.0
1990-12-05,110.0,110.75,109.75,110.0,,110.0,365.0,1045.0
1990-12-06,109.75,111.75,109.75,111.75,,111.75,95.0,445.0
1990-12-07,110.75,111.0,109.25,110.25,,110.25,130.0,380.0
1990-12-10,111.25,111.25,110.25,110.25,,110.25,60.0,335.0
1990-12-11,111.0,111.0,109.75,110.75,,110.75,150.0,220.0
1990-12-12,109.75,110.75,109.75,110.0,,110.0,220.0,225.0
1990-12-13,108.0,108.0,107.5,108.0,,108.0,1940.0,1115.0
1990-12-14,108.75,109.5,108.5,108.5,,108.5,35.0,105.0
1990-12-17,109.5,110.5,109.5,109.5,,109.5,60.0,110.0
1990-12-18,109.5,109.5,106.5,106.5,,106.5,760.0,425.0
1990-12-19,106.5,107.0,105.25,105.25,,105.25,890.0,405.0
1990-12-20,113.25,113.5,111.5,112.0,,112.0,3375.0,38710.0
1990-12-21,112.5,112.75,111.0,111.25,,111.25,5490.0,37185.0
1990-12-24,110.75,113.0,110.75,112.5,,112.5,535.0,37075.0
1990-12-26,113.5,115.0,112.75,114.75,,114.75,1885.0,36835.0
1990-12-27,114.25,115.75,113.0,113.0,,113.0,2805.0,36235.0
1990-12-28,112.5,113.75,111.5,112.75,,112.75,1650.0,35935.0
1990-12-31,112.0,112.75,110.0,110.25,,110.25,1285.0,35945.0
1991-01-02,107.5,110.0,107.0,109.5,,109.5,2730.0,35820.0
1991-01-03,108.75,110.5,108.75,109.25,,109.25,1310.0,35575.0
1991-01-04,109.25,110.25,109.0,110.0,,110.0,1285.0,35625.0
1991-01-07,110.0,113.5,110.0,113.0,,113.0,2045.0,35180.0
1991-01-08,112.5,112.75,108.75,109.75,,109.75,3035.0,35370.0
1991-01-09,109.75,111.75,109.0,111.75,,111.75,1640.0,35345.0
1991-01-10,111.75,112.0,110.75,112.0,,112.0,1310.0,35045.0
1991-01-11,111.5,111.5,110.0,110.5,,110.5,1250.0,34880.0
1991-01-14,108.5,111.25,108.0,111.25,,111.25,2610.0,34515.0
1991-01-15,111.5,112.5,111.5,112.5,,112.5,2460.0,35570.0
1991-01-16,112.75,114.5,112.0,114.5,,114.5,1810.0,35300.0
1991-01-17,113.5,116.5,113.5,115.5,,115.5,3705.0,35165.0
1991-01-18,116.25,116.25,113.5,113.5,,113.5,925.0,34710.0
1991-01-21,112.5,113.0,112.0,112.5,,112.5,2035.0,34735.0
1991-01-22,112.0,112.5,111.5,112.25,,112.25,2635.0,34750.0
1991-01-23,112.25,112.25,107.25,107.75,,107.75,5945.0,35220.0
1991-01-24,106.75,108.5,105.25,108.5,,108.5,8305.0,34615.0
1991-01-25,107.75,110.75,107.75,110.25,,110.25,1655.0,34450.0
1991-01-28,109.75,112.5,109.0,109.0,,109.0,4710.0,33215.0
1991-01-29,108.5,110.5,108.25,109.75,,109.75,4925.0,32645.0
1991-01-30,109.5,110.25,109.25,109.25,,109.25,770.0,32450.0
1991-01-31,108.75,110.5,108.75,108.75,,108.75,1800.0,32375.0
1991-02-01,110.0,110.0,107.5,109.0,,109.0,1650.0,32355.0
1991-02-04,108.25,109.5,108.25,109.5,,109.5,710.0,32265.0
1991-02-05,110.25,110.25,109.0,109.0,,109.0,1125.0,32365.0
1991-02-06,108.75,109.25,108.0,108.25,,108.25,1355.0,32120.0
1991-02-07,107.75,108.5,107.5,108.5,,108.5,1845.0,31220.0
1991-02-08,108.75,111.0,108.75,111.0,,111.0,1935.0,31090.0
1991-02-11,111.25,113.25,109.5,110.0,,110.0,3485.0,30220.0
1991-02-12,108.25,110.0,108.0,108.0,,108.0,2400.0,29985.0
1991-02-13,108.25,109.25,108.0,108.75,,108.75,745.0,29830.0
1991-02-14,108.75,110.0,108.5,109.25,,109.25,1040.0,29670.0
1991-02-15,109.25,109.5,108.25,109.25,,109.25,1260.0,28890.0
1991-02-19,109.75,111.0,108.5,109.0,,109.0,4970.0,26935.0
1991-02-20,108.75,109.0,107.75,108.25,,108.25,3590.0,26140.0
1991-02-21,108.75,109.0,107.5,107.75,,107.75,5215.0,23535.0
1991-02-22,107.75,108.25,107.0,107.5,,107.5,5835.0,20545.0
1991-02-25,108.0,109.5,107.5,109.5,,109.5,6965.0,17815.0
1991-02-26,109.75,110.5,109.0,109.0,,109.0,7370.0,13975.0
1991-02-27,108.25,108.75,106.75,107.0,,107.0,17500.0,5205.0
1991-02-28,106.75,110.5,106.75,110.25,,110.25,3020.0,4015.0
1991-03-01,111.0,116.75,111.0,116.25,,116.25,2280.0,2730.0
1991-03-04,117.75,121.25,117.75,119.25,,119.25,1665.0,2130.0
1991-03-05,118.5,120.75,118.5,120.5,,120.5,1150.0,1670.0
1991-03-06,121.5,122.5,120.0,120.25,,120.25,455.0,1585.0
1991-03-07,119.5,119.5,118.5,119.5,,119.5,565.0,1180.0
1991-03-08,120.0,120.5,120.0,120.5,,120.5,105.0,1075.0
1991-03-11,120.0,120.0,118.0,118.0,,118.0,365.0,905.0
1991-03-12,117.5,123.5,117.5,123.5,,123.5,405.0,645.0
1991-03-13,125.0,126.5,124.0,126.5,,126.5,385.0,605.0
1991-03-14,125.25,126.5,125.25,126.0,,126.0,400.0,385.0
1991-03-15,124.5,124.5,119.0,119.0,,119.0,200.0,225.0
1991-03-18,118.5,121.0,118.0,118.5,,118.5,110.0,140.0
1991-03-19,119.0,120.5,117.25,117.25,,117.25,90.0,45.0
1991-03-20,125.0,125.0,121.5,122.5,,122.5,2380.0,34385.0
1991-03-21,122.5,124.0,121.5,122.25,,122.25,3470.0,33910.0
1991-03-22,123.25,124.75,121.5,123.5,,123.5,2245.0,33935.0
1991-03-25,124.25,124.5,122.5,123.25,,123.25,510.0,33885.0
1991-03-26,123.75,124.25,122.0,122.0,,122.0,1745.0,34085.0
1991-03-27,121.0,123.0,120.5,122.25,,122.25,2755.0,33455.0
1991-03-28,123.0,126.0,122.75,126.0,,126.0,2940.0,32820.0
1991-04-01,130.0,131.75,129.5,131.75,,131.75,5825.0,31790.0
1991-04-02,132.5,132.5,130.5,131.25,,131.25,5650.0,30135.0
1991-04-03,130.5,132.0,130.0,130.25,,130.25,5535.0,28980.0
1991-04-04,129.0,129.5,126.25,126.5,,126.5,2315.0,28520.0
1991-04-05,126.25,127.0,125.0,126.5,,126.5,1460.0,28490.0
1991-04-08,126.75,128.25,126.5,127.5,,127.5,1055.0,28225.0
1991-04-09,126.25,126.5,123.25,123.5,,123.5,3280.0,27185.0
1991-04-10,124.0,126.5,124.0,126.25,,126.25,1400.0,26440.0
1991-04-11,124.5,125.25,122.5,125.0,,125.0,3270.0,25525.0
1991-04-12,125.25,126.0,125.0,125.75,,125.75,1020.0,25105.0
1991-04-15,126.0,126.75,123.25,123.75,,123.75,4095.0,23235.0
1991-04-16,122.5,124.0,121.75,121.75,,121.75,1995.0,22800.0
1991-04-17,121.25,123.5,121.0,121.25,,121.25,3505.0,21270.0
1991-04-18,121.75,122.0,121.5,121.75,,121.75,690.0,21025.0
1991-04-19,122.75,123.0,121.5,123.0,,123.0,2895.0,20740.0
1991-04-22,123.25,123.75,122.0,123.5,,123.5,1520.0,19385.0
1991-04-23,123.75,124.75,123.5,124.75,,124.75,1640.0,18420.0
1991-04-24,125.75,126.25,124.25,124.75,,124.75,6510.0,15640.0
1991-04-25,124.25,124.5,123.5,123.75,,123.75,10720.0,11995.0
1991-04-26,123.25,123.75,123.0,123.25,,123.25,4410.0,8670.0
1991-04-29,121.5,122.0,118.75,119.0,,119.0,6905.0,5940.0
1991-04-30,119.75,122.0,119.5,121.5,,121.5,3855.0,3745.0
1991-05-01,122.0,123.5,122.0,122.5,,122.5,1005.0,3230.0
1991-05-02,123.0,125.0,123.0,123.5,,123.5,690.0,2895.0
1991-05-03,123.0,125.75,123.0,125.5,,125.5,1125.0,1870.0
1991-05-06,127.5,127.75,125.5,126.5,,126.5,725.0,1460.0
1991-05-07,126.0,126.25,125.0,125.25,,125.25,1095.0,755.0
1991-05-08,124.0,124.5,123.25,124.0,,124.0,180.0,650.0
1991-05-09,125.5,126.25,125.25,126.0,,126.0,80.0,620.0
1991-05-10,126.75,127.0,126.5,127.0,,127.0,115.0,490.0
1991-05-13,126.0,126.0,124.0,125.25,,125.25,340.0,255.0
1991-05-14,125.5,128.25,125.5,128.25,,128.25,115.0,220.0
1991-05-15,127.0,127.25,124.0,124.25,,124.25,65.0,180.0
1991-05-16,126.5,127.0,126.5,127.0,,127.0,10.0,170.0
1991-05-17,125.5,128.0,125.5,128.0,,128.0,95.0,140.0
1991-05-20,128.0,128.25,127.5,128.0,,128.0,120.0,75.0
1991-05-21,128.0,130.0,128.0,130.0,,130.0,120.0,70.0
1991-05-22,131.75,132.0,130.5,131.0,,131.0,2470.0,50905.0
1991-05-23,130.0,131.0,129.5,131.0,,131.0,2355.0,51440.0
1991-05-24,131.25,131.5,129.75,130.25,,130.25,745.0,51205.0
1991-05-28,129.75,130.0,125.75,128.5,,128.5,3410.0,50715.0
1991-05-29,129.25,129.25,123.75,124.5,,124.5,7875.0,50035.0
1991-05-30,122.0,123.5,122.0,123.0,,123.0,6220.0,48530.0
1991-05-31,123.25,123.75,122.5,123.75,,123.75,3110.0,47620.0
1991-06-03,124.25,125.5,123.75,124.75,,124.75,3275.0,47780.0
1991-06-04,124.75,124.75,121.0,121.5,,121.5,2940.0,47635.0
1991-06-05,121.0,122.75,121.0,121.75,,121.75,3935.0,46435.0
1991-06-06,121.25,122.75,121.25,122.0,,122.0,1065.0,46140.0
1991-06-07,121.75,123.75,121.75,123.25,,123.25,2090.0,45785.0
1991-06-10,123.25,123.75,119.25,120.5,,120.5,3815.0,45050.0
1991-06-11,120.25,121.5,119.5,119.75,,119.75,7630.0,41910.0
1991-06-12,121.5,122.0,117.5,117.75,,117.75,4095.0,40905.0
1991-06-13,116.0,117.0,113.5,115.25,,115.25,9895.0,36300.0
1991-06-14,115.0,115.25,114.0,114.25,,114.25,4580.0,34665.0
1991-06-17,113.25,113.5,111.25,111.25,,111.25,3645.0,32670.0
1991-06-18,111.25,113.0,110.0,111.0,,111.0,3625.0,31590.0
1991-06-19,111.5,112.5,111.0,111.75,,111.75,5315.0,29040.0
1991-06-20,112.5,112.5,108.0,108.25,,108.25,4730.0,27545.0
1991-06-21,107.5,108.25,103.5,103.75,,103.75,9540.0,24360.0
1991-06-24,105.0,106.0,104.5,104.5,,104.5,5700.0,21165.0
1991-06-25,105.25,106.5,105.25,105.75,,105.75,3575.0,19840.0
1991-06-26,106.25,110.5,106.25,110.0,,110.0,13260.0,14215.0
1991-06-27,109.25,109.75,107.25,109.0,,109.0,11385.0,9135.0
1991-06-28,108.75,115.0,107.0,114.5,,114.5,8050.0,5235.0
1991-07-01,116.0,116.5,113.25,116.25,,116.25,1490.0,4175.0
1991-07-02,117.25,118.0,112.5,113.75,,113.75,3250.0,2425.0
1991-07-03,113.0,113.5,112.0,112.25,,112.25,1185.0,1665.0
1991-07-05,112.0,112.0,110.5,111.75,,111.75,250.0,1150.0
1991-07-08,111.0,112.25,109.75,110.5,,110.5,250.0,855.0
1991-07-09,111.0,114.0,111.0,113.5,,113.5,410.0,955.0
1991-07-10,114.0,119.0,113.75,119.0,,119.0,470.0,985.0
1991-07-11,119.25,121.0,119.25,120.0,,120.0,280.0,815.0
1991-07-12,122.5,124.5,122.25,124.5,,124.5,405.0,700.0
1991-07-15,127.5,127.5,126.0,127.0,,127.0,170.0,595.0
1991-07-16,129.0,129.0,124.0,125.75,,125.75,320.0,585.0
1991-07-17,126.0,126.0,122.0,122.0,,122.0,225.0,490.0
1991-07-18,120.0,120.0,119.0,119.5,,119.5,325.0,525.0
1991-07-19,120.5,121.75,120.5,121.5,,121.5,470.0,435.0
1991-07-22,125.0,126.0,125.0,126.0,,126.0,215.0,285.0
1991-07-23,137.0,137.5,134.0,137.5,,137.5,7910.0,29685.0
1991-07-24,136.0,136.0,130.5,133.25,,133.25,6080.0,28400.0
1991-07-25,133.0,135.0,128.5,128.75,,128.75,5815.0,27785.0
1991-07-26,128.0,131.0,127.0,130.25,,130.25,3955.0,27465.0
1991-07-29,135.0,136.5,127.5,129.25,,129.25,6105.0,27700.0
1991-07-30,126.0,129.0,126.0,127.25,,127.25,2380.0,27125.0
1991-07-31,125.5,132.0,125.5,130.25,,130.25,3150.0,27030.0
1991-08-01,132.0,135.0,132.0,133.5,,133.5,4415.0,26985.0
1991-08-02,133.75,135.0,132.5,135.0,,135.0,3135.0,25975.0
1991-08-05,130.0,133.0,129.5,131.5,,131.5,2015.0,25795.0
1991-08-06,128.5,135.0,128.5,135.0,,135.0,4170.0,25410.0
1991-08-07,134.5,136.0,131.75,132.0,,132.0,1910.0,25015.0
1991-08-08,130.5,132.5,130.0,130.5,,130.5,2035.0,24675.0
1991-08-09,132.0,132.0,131.0,131.5,,131.5,2855.0,23395.0
1991-08-12,132.0,133.5,131.75,132.75,,132.75,985.0,23375.0
1991-08-13,131.75,132.25,128.5,129.75,,129.75,6770.0,21165.0
1991-08-14,129.75,130.25,122.0,122.25,,122.25,5715.0,19970.0
1991-08-15,122.0,126.25,122.0,125.0,,125.0,2925.0,19385.0
1991-08-16,125.75,125.75,123.0,123.5,,123.5,1010.0,19130.0
1991-08-19,113.5,120.0,113.5,115.0,,115.0,4690.0,17540.0
1991-08-20,117.0,119.0,116.0,117.25,,117.25,1810.0,17350.0
1991-08-21,125.0,127.25,123.75,127.0,,127.0,2780.0,16865.0
1991-08-22,126.5,127.5,123.5,126.0,,126.0,4505.0,15540.0
1991-08-23,126.0,126.25,124.0,126.0,,126.0,2460.0,15085.0
1991-08-26,126.5,128.0,124.5,126.25,,126.25,3285.0,14500.0
1991-08-27,125.0,125.0,121.5,122.75,,122.75,4020.0,13345.0
1991-08-28,122.0,124.25,122.0,122.75,,122.75,4390.0,11845.0
1991-08-29,121.75,122.5,121.0,121.5,,121.5,11505.0,6795.0
1991-08-30,122.25,125.25,122.25,125.0,,125.0,3495.0,3920.0
1991-09-03,125.25,126.25,124.5,124.5,,124.5,1790.0,2630.0
1991-09-04,123.75,123.75,120.5,122.5,,122.5,1760.0,2055.0
1991-09-05,121.25,122.25,120.0,120.0,,120.0,285.0,1030.0
1991-09-06,120.5,122.0,120.25,121.25,,121.25,165.0,875.0
1991-09-09,120.75,120.75,120.0,120.5,,120.5,1995.0,1445.0
1991-09-10,119.75,119.75,118.0,118.0,,118.0,1070.0,895.0
1991-09-11,118.0,120.25,118.0,120.25,,120.25,200.0,440.0
1991-09-12,121.5,122.25,121.5,121.5,,121.5,605.0,635.0
1991-09-13,118.25,118.25,118.25,118.25,,118.25,0.0,265.0
1991-09-16,120.25,120.25,120.25,120.25,,120.25,25.0,275.0
1991-09-17,120.25,120.25,119.0,119.25,,119.25,160.0,195.0
1991-09-18,118.5,119.75,116.5,116.75,,116.75,160.0,240.0
1991-09-19,116.75,120.0,116.75,120.0,,120.0,150.0,225.0
1991-09-20,130.5,130.75,128.5,129.5,,129.5,2940.0,45705.0
1991-09-23,129.0,130.0,128.75,130.0,,130.0,1695.0,45500.0
1991-09-24,130.5,132.0,129.75,130.5,,130.5,3505.0,45095.0
1991-09-25,131.75,132.0,128.5,129.0,,129.0,5065.0,45360.0
1991-09-26,127.5,129.0,126.5,126.75,,126.75,4920.0,45445.0
1991-09-27,126.75,127.5,125.0,127.0,,127.0,5405.0,45460.0
1991-09-30,127.0,130.25,126.5,129.0,,129.0,2405.0,45085.0
1991-10-01,131.0,131.0,129.0,131.0,,131.0,2580.0,45045.0
1991-10-02,131.5,131.5,129.5,129.75,,129.75,2125.0,45255.0
1991-10-03,129.5,129.75,128.75,129.25,,129.25,1430.0,44805.0
1991-10-04,129.25,130.5,129.0,130.0,,130.0,2365.0,44925.0
1991-10-07,128.5,130.0,128.25,129.5,,129.5,1870.0,44955.0
1991-10-08,129.5,129.5,127.75,128.25,,128.25,1515.0,44890.0
1991-10-09,127.25,130.0,127.25,128.75,,128.75,1985.0,44510.0
1991-10-10,128.75,129.5,128.5,128.75,,128.75,1900.0,44470.0
1991-10-11,126.0,129.0,126.0,128.25,,128.25,4250.0,44020.0
1991-10-14,128.0,130.5,128.0,130.25,,130.25,2350.0,44385.0
1991-10-15,130.25,133.0,130.25,131.75,,131.75,7795.0,45675.0
1991-10-16,132.5,134.0,132.0,134.0,,134.0,6365.0,46185.0
1991-10-17,134.75,135.0,133.0,133.25,,133.25,6205.0,46405.0
1991-10-18,133.25,134.75,132.5,134.75,,134.75,3005.0,46405.0
1991-10-21,134.75,135.0,133.5,133.5,,133.5,5205.0,47790.0
1991-10-22,133.25,134.5,133.0,134.25,,134.25,2350.0,47590.0
1991-10-23,134.0,135.75,134.0,134.75,,134.75,3100.0,47610.0
1991-10-24,135.25,135.25,133.0,134.75,,134.75,2615.0,47530.0
1991-10-25,134.25,134.5,128.5,130.25,,130.25,7185.0,46160.0
1991-10-28,129.75,131.25,129.0,130.5,,130.5,3960.0,44945.0
1991-10-29,131.0,133.0,130.5,132.75,,132.75,2470.0,44665.0
1991-10-30,132.5,133.75,132.0,132.25,,132.25,1740.0,44715.0
1991-10-31,132.25,133.75,132.25,132.25,,132.25,3035.0,44450.0
1991-11-01,132.75,133.75,131.5,132.25,,132.25,1800.0,44360.0
1991-11-04,132.5,132.5,131.0,131.75,,131.75,1050.0,43800.0
1991-11-05,131.75,131.75,130.25,130.25,,130.25,1570.0,43320.0
1991-11-06,129.25,130.25,127.75,129.75,,129.75,8075.0,41270.0
1991-11-07,129.5,130.25,129.0,129.75,,129.75,2140.0,40235.0
1991-11-08,130.0,130.25,129.25,129.5,,129.5,1680.0,40125.0
1991-11-11,129.0,129.0,127.5,128.0,,128.0,2285.0,39800.0
1991-11-12,127.75,128.25,126.75,128.0,,128.0,5410.0,37390.0
1991-11-13,129.0,129.0,128.0,128.75,,128.75,1540.0,36760.0
1991-11-14,128.75,129.0,127.75,128.5,,128.5,2715.0,36345.0
1991-11-15,128.25,128.5,127.75,127.75,,127.75,3265.0,34785.0
1991-11-18,126.0,128.75,125.75,128.5,,128.5,6265.0,32285.0
1991-11-19,128.75,129.0,126.0,126.5,,126.5,3475.0,31230.0
1991-11-20,126.75,128.75,126.5,127.5,,127.5,3460.0,30120.0
1991-11-21,127.75,128.0,127.0,127.25,,127.25,2380.0,29160.0
1991-11-22,127.25,130.0,127.0,129.25,,129.25,10995.0,26000.0
1991-11-25,128.5,130.0,128.0,128.75,,128.75,4535.0,24470.0
1991-11-26,128.0,129.0,126.0,126.25,,126.25,11565.0,18675.0
1991-11-27,125.0,126.25,121.75,122.0,,122.0,16140.0,12285.0
1991-11-29,123.0,124.5,123.0,124.25,,124.25,3310.0,8055.0
1991-12-02,123.5,124.5,123.5,124.0,,124.0,3150.0,5695.0
1991-12-03,125.0,125.0,123.75,124.0,,124.0,1415.0,4145.0
1991-12-04,125.0,127.75,125.0,127.0,,127.0,2910.0,2610.0
1991-12-05,127.0,127.75,126.5,127.25,,127.25,595.0,1570.0
1991-12-06,127.0,127.0,125.75,125.75,,125.75,790.0,1320.0
1991-12-09,125.5,127.5,125.5,126.75,,126.75,540.0,1270.0
1991-12-10,127.5,127.5,126.0,126.0,,126.0,1375.0,1210.0
1991-12-11,125.75,126.5,125.5,126.5,,126.5,1140.0,1245.0
1991-12-12,127.25,127.25,127.0,127.0,,127.0,60.0,650.0
1991-12-13,127.5,129.5,127.5,129.5,,129.5,745.0,590.0
1991-12-16,129.25,130.75,129.25,130.0,,130.0,1140.0,1075.0
1991-12-17,130.0,130.0,129.0,129.5,,129.5,110.0,195.0
1991-12-18,129.5,129.5,129.0,129.5,,129.5,80.0,115.0
1991-12-19,129.75,129.75,129.0,129.5,,129.5,150.0,95.0
1991-12-20,134.5,136.25,134.25,135.0,,135.0,1215.0,36620.0
1991-12-23,134.25,139.0,134.25,139.0,,139.0,4920.0,37350.0
1991-12-24,139.25,140.0,138.5,139.0,,139.0,3085.0,37200.0
1991-12-26,140.0,140.5,139.0,140.0,,140.0,2315.0,37330.0
1991-12-27,140.0,140.0,137.5,138.25,,138.25,1295.0,37350.0
1991-12-30,138.5,138.5,136.0,136.75,,136.75,1690.0,37015.0
1991-12-31,136.5,138.0,136.25,138.0,,138.0,1555.0,37305.0
1992-01-02,138.0,141.5,136.0,136.5,,136.5,10550.0,36345.0
1992-01-03,134.5,137.0,134.0,135.0,,135.0,6120.0,36150.0
1992-01-06,136.0,138.25,135.0,135.25,,135.25,4310.0,33710.0
1992-01-07,135.25,137.5,135.25,136.75,,136.75,780.0,33410.0
1992-01-08,137.0,138.75,136.75,138.0,,138.0,1560.0,33255.0
1992-01-09,137.5,137.75,136.5,137.25,,137.25,1195.0,32820.0
1992-01-10,137.25,137.5,136.0,136.75,,136.75,1150.0,32745.0
1992-01-13,137.5,138.0,136.25,138.0,,138.0,2845.0,32510.0
1992-01-14,138.0,138.25,136.0,136.75,,136.75,4905.0,31675.0
1992-01-15,136.25,137.5,134.25,136.75,,136.75,3565.0,30940.0
1992-01-16,136.75,137.25,136.0,137.25,,137.25,3300.0,31305.0
1992-01-17,137.25,139.0,137.25,139.0,,139.0,3905.0,30585.0
1992-01-20,138.75,140.0,138.75,139.75,,139.75,3655.0,29880.0
1992-01-21,140.0,140.0,138.5,139.75,,139.75,3830.0,29380.0
1992-01-22,141.0,141.25,138.5,140.0,,140.0,3560.0,29155.0
1992-01-23,139.75,141.0,139.5,140.75,,140.75,2735.0,28720.0
1992-01-24,141.0,141.0,138.5,140.75,,140.75,2230.0,28720.0
1992-01-27,140.5,140.5,138.75,140.0,,140.0,2830.0,28685.0
1992-01-28,139.75,142.0,139.5,142.0,,142.0,3025.0,29265.0
1992-01-29,142.75,145.0,142.25,144.0,,144.0,11395.0,30385.0
1992-01-30,144.0,149.75,142.5,148.75,,148.75,12305.0,31350.0
1992-01-31,149.25,153.25,149.25,152.75,,152.75,9570.0,31335.0
1992-02-03,152.75,162.75,152.5,162.5,,162.5,12805.0,31915.0
1992-02-04,162.5,164.75,157.5,164.5,,164.5,6975.0,32115.0
1992-02-05,164.75,166.75,162.0,162.0,,162.0,7070.0,32185.0
1992-02-06,161.25,162.5,158.75,161.0,,161.0,5465.0,32465.0
1992-02-07,160.25,162.5,159.25,162.0,,162.0,5350.0,31530.0
1992-02-10,162.25,171.0,161.25,171.0,,171.0,8900.0,29245.0
1992-02-11,171.5,181.0,162.5,162.5,,162.5,11180.0,28775.0
1992-02-12,159.5,168.5,157.5,159.25,,159.25,7820.0,27655.0
1992-02-13,160.5,163.0,158.0,160.0,,160.0,4060.0,26205.0
1992-02-14,160.0,164.0,159.25,162.5,,162.5,5775.0,25100.0
1992-02-18,162.5,164.75,157.0,158.0,,158.0,4750.0,23200.0
1992-02-19,156.0,156.0,149.5,155.0,,155.0,13525.0,18390.0
1992-02-20,155.0,156.5,153.0,155.0,,155.0,5400.0,15750.0
1992-02-21,154.0,155.0,150.75,152.25,,152.25,3710.0,13920.0
1992-02-24,148.0,151.0,147.0,147.5,,147.5,9845.0,10115.0
1992-02-25,146.25,149.0,146.0,147.0,,147.0,6990.0,6405.0
1992-02-26,144.5,149.25,144.0,147.75,,147.75,3320.0,4520.0
1992-02-27,148.75,153.25,148.5,151.5,,151.5,3985.0,3520.0
1992-02-28,150.25,153.5,150.25,151.75,,151.75,3300.0,2100.0
1992-03-02,152.5,155.75,152.25,155.0,,155.0,975.0,845.0
1992-03-03,156.0,156.0,150.25,150.25,,150.25,105.0,480.0
1992-03-04,150.5,151.5,149.0,149.0,,149.0,75.0,480.0
1992-03-05,151.5,152.25,150.0,150.0,,150.0,280.0,540.0
1992-03-06,151.0,153.5,151.0,152.5,,152.5,1475.0,995.0
1992-03-09,153.0,154.5,152.5,152.75,,152.75,480.0,525.0
1992-03-10,153.5,153.5,151.5,152.75,,152.75,280.0,390.0
1992-03-11,152.75,157.0,152.0,157.0,,157.0,135.0,245.0
1992-03-12,160.0,160.0,156.0,157.0,,157.0,240.0,290.0
1992-03-13,157.0,157.5,155.0,157.5,,157.5,150.0,215.0
1992-03-16,156.0,156.0,153.5,154.0,,154.0,240.0,210.0
1992-03-17,154.5,154.5,151.0,151.0,,151.0,785.0,460.0
1992-03-18,150.0,150.0,150.0,150.0,,150.0,0.0,60.0
1992-03-19,149.0,149.0,148.5,148.5,,148.5,35.0,55.0
1992-03-20,147.0,148.0,145.0,145.25,,145.25,715.0,325.0
1992-03-23,145.75,149.5,145.75,149.0,,149.0,3055.0,33915.0
1992-03-24,149.5,151.0,148.75,150.5,,150.5,3045.0,33850.0
1992-03-25,150.75,150.75,146.0,149.75,,149.75,6305.0,32235.0
1992-03-26,150.0,150.25,146.75,149.75,,149.75,1905.0,32040.0
1992-03-27,149.0,149.5,148.5,149.0,,149.0,1710.0,31695.0
1992-03-30,149.0,150.5,148.0,150.5,,150.5,2360.0,31580.0
1992-03-31,151.0,153.0,150.0,151.0,,151.0,4560.0,31190.0
1992-04-01,150.0,150.0,145.5,145.5,,145.5,6435.0,29945.0
1992-04-02,144.0,145.25,141.0,141.25,,141.25,6720.0,28535.0
1992-04-03,142.25,143.75,139.25,142.5,,142.5,7295.0,26280.0
1992-04-06,143.25,143.75,140.0,141.25,,141.25,3655.0,25755.0
1992-04-07,142.5,142.75,138.0,138.25,,138.25,5125.0,25495.0
1992-04-08,135.5,137.25,133.0,136.25,,136.25,9195.0,23695.0
1992-04-09,136.75,138.0,136.0,137.0,,137.0,2160.0,22500.0
1992-04-10,136.25,138.0,133.5,134.25,,134.25,2000.0,22105.0
1992-04-15,133.5,137.25,133.5,136.0,,136.0,1880.0,21920.0
1992-04-16,137.5,137.5,136.25,136.75,,136.75,2520.0,20825.0
1992-04-20,138.0,139.25,137.5,139.25,,139.25,4460.0,19665.0
1992-04-21,140.0,140.5,139.25,140.5,,140.5,2530.0,18510.0
1992-04-22,140.25,140.25,138.5,140.0,,140.0,5710.0,15735.0
1992-04-23,139.25,142.25,139.25,142.25,,142.25,4435.0,14815.0
1992-04-24,143.0,143.0,139.75,142.25,,142.25,4270.0,13105.0
1992-04-27,141.5,141.5,138.5,139.0,,139.0,1925.0,12025.0
1992-04-28,137.0,139.0,135.75,136.25,,136.25,5605.0,9775.0
1992-04-29,135.25,136.0,134.0,134.0,,134.0,12780.0,3420.0
1992-04-30,134.75,137.5,134.75,136.5,,136.5,2980.0,1945.0
1992-05-01,136.5,144.5,136.5,144.5,,144.5,1250.0,1490.0
1992-05-04,145.5,152.5,145.5,150.0,,150.0,800.0,1075.0
1992-05-05,148.75,149.25,145.0,146.75,,146.75,450.0,870.0
1992-05-06,146.0,147.5,145.25,146.25,,146.25,855.0,530.0
1992-05-07,147.0,147.0,144.0,146.25,,146.25,270.0,310.0
1992-05-08,143.25,143.25,142.0,143.0,,143.0,55.0,285.0
1992-05-11,142.5,143.25,142.0,142.5,,142.5,65.0,285.0
1992-05-12,142.5,145.5,142.5,145.5,,145.5,115.0,225.0
1992-05-13,146.5,150.0,146.5,149.75,,149.75,115.0,175.0
1992-05-14,147.0,149.0,147.0,149.0,,149.0,20.0,145.0
1992-05-15,151.0,151.0,145.0,145.0,,145.0,120.0,85.0
1992-05-18,147.5,147.5,145.5,146.0,,146.0,100.0,20.0
1992-05-19,142.5,143.0,140.25,142.0,,142.0,210.0,80.0
1992-05-20,137.0,139.25,134.0,134.25,,134.25,10025.0,46815.0
1992-05-21,131.0,132.5,129.0,130.0,,130.0,9500.0,46700.0
1992-05-22,130.5,133.0,130.5,133.0,,133.0,3480.0,45970.0
1992-05-26,133.5,136.75,132.5,136.5,,136.5,4810.0,45685.0
1992-05-27,136.5,138.25,132.75,134.25,,134.25,5940.0,45210.0
1992-05-28,134.0,134.75,130.5,131.75,,131.75,4825.0,44500.0
1992-05-29,132.75,136.0,132.5,134.0,,134.0,5270.0,42485.0
1992-06-01,138.75,140.5,135.0,135.25,,135.25,7320.0,41130.0
1992-06-02,136.75,139.0,136.0,137.75,,137.75,2660.0,40375.0
1992-06-03,136.5,138.5,135.5,137.5,,137.5,2215.0,39930.0
1992-06-04,137.25,139.0,137.0,138.5,,138.5,2150.0,39335.0
1992-06-05,136.0,137.5,135.5,137.5,,137.5,3055.0,38760.0
1992-06-08,137.75,142.5,137.75,142.25,,142.25,4225.0,38155.0
1992-06-09,144.0,147.0,143.75,145.5,,145.5,7750.0,36790.0
1992-06-10,145.75,148.75,145.25,148.5,,148.5,6025.0,34985.0
1992-06-11,149.5,149.5,145.0,146.5,,146.5,6565.0,32555.0
1992-06-12,143.0,145.0,142.5,145.0,,145.0,5015.0,31390.0
1992-06-15,138.0,139.0,135.0,135.0,,135.0,4810.0,30555.0
1992-06-16,132.0,136.0,131.0,131.25,,131.25,5440.0,28355.0
1992-06-17,132.75,135.5,131.5,133.0,,133.0,2315.0,27740.0
1992-06-18,131.0,132.0,128.5,131.25,,131.25,6200.0,25400.0
1992-06-19,131.75,133.5,131.0,132.75,,132.75,1855.0,24575.0
1992-06-22,132.0,132.25,129.0,129.25,,129.25,3640.0,23095.0
1992-06-23,129.0,132.0,128.25,132.0,,132.0,4405.0,21850.0
1992-06-24,132.25,133.0,129.5,131.25,,131.25,6295.0,19110.0
1992-06-25,132.0,134.75,132.0,133.0,,133.0,3995.0,17560.0
1992-06-26,133.25,134.0,130.75,131.75,,131.75,6780.0,15140.0
1992-06-29,128.5,131.0,127.0,127.0,,127.0,17495.0,7955.0
1992-06-30,126.75,127.0,123.5,124.5,,124.5,9110.0,3600.0
1992-07-01,123.5,130.75,123.5,129.5,,129.5,2220.0,2380.0
1992-07-02,129.0,129.25,125.5,126.75,,126.75,365.0,860.0
1992-07-06,123.5,124.5,122.25,123.0,,123.0,400.0,870.0
1992-07-07,124.0,125.5,123.5,125.5,,125.5,345.0,730.0
1992-07-08,125.5,127.25,123.5,127.25,,127.25,315.0,305.0
1992-07-09,127.5,131.0,126.75,131.0,,131.0,190.0,305.0
1992-07-10,132.0,132.75,131.5,131.5,,131.5,55.0,175.0
1992-07-13,129.5,133.0,129.5,133.0,,133.0,105.0,195.0
1992-07-14,133.0,133.5,131.0,131.0,,131.0,85.0,165.0
1992-07-15,131.5,133.5,131.5,132.5,,132.5,35.0,125.0
1992-07-16,133.0,133.5,132.5,132.5,,132.5,130.0,80.0
1992-07-17,131.5,132.5,131.5,132.0,,132.0,120.0,120.0
1992-07-20,129.0,129.0,128.0,129.0,,129.0,60.0,55.0
1992-07-21,128.5,129.0,128.0,128.5,,128.5,70.0,40.0
1992-07-22,130.0,130.0,128.5,129.0,,129.0,50.0,30.0
1992-07-23,132.25,133.0,130.0,131.75,,131.75,2330.0,31635.0
1992-07-24,131.5,131.75,128.75,129.75,,129.75,2915.0,31450.0
1992-07-27,128.75,132.75,128.0,131.5,,131.5,3000.0,31380.0
1992-07-28,132.75,134.5,131.0,131.25,,131.25,2410.0,31340.0
1992-07-29,131.5,132.5,130.0,131.5,,131.5,1650.0,30935.0
1992-07-30,131.5,131.75,130.25,130.75,,130.75,765.0,30645.0
1992-07-31,130.75,132.75,130.5,130.75,,130.75,1990.0,30500.0
1992-08-03,129.5,130.5,129.0,130.0,,130.0,1760.0,30290.0
1992-08-04,130.25,130.25,125.5,125.75,,125.75,6140.0,28660.0
1992-08-05,123.75,125.0,121.0,121.0,,121.0,4785.0,27335.0
1992-08-06,119.0,120.25,114.0,115.25,,115.25,7000.0,25375.0
1992-08-07,113.5,118.0,110.5,113.25,,113.25,8010.0,23105.0
1992-08-10,113.0,118.75,113.0,117.75,,117.75,3655.0,22405.0
1992-08-11,118.0,121.25,118.0,120.25,,120.25,4285.0,21285.0
1992-08-12,120.5,120.5,117.5,117.75,,117.75,3125.0,20995.0
1992-08-13,117.75,120.25,117.75,118.75,,118.75,1435.0,20560.0
1992-08-14,119.75,122.5,119.75,120.0,,120.0,3490.0,19970.0
1992-08-17,120.0,123.0,120.0,121.5,,121.5,2105.0,19405.0
1992-08-18,120.5,121.0,118.25,119.75,,119.75,2065.0,18720.0
1992-08-19,119.0,120.0,118.0,119.75,,119.75,3205.0,18225.0
1992-08-20,120.5,124.5,120.5,122.5,,122.5,5515.0,16300.0
1992-08-21,124.0,128.0,124.0,127.0,,127.0,6755.0,14030.0
1992-08-24,129.5,130.5,128.0,129.75,,129.75,2910.0,12950.0
1992-08-25,130.75,130.75,126.5,129.0,,129.0,2630.0,11675.0
1992-08-26,128.0,128.0,125.5,127.5,,127.5,1815.0,11445.0
1992-08-27,125.75,128.5,125.75,126.75,,126.75,4265.0,10205.0
1992-08-28,126.75,129.0,126.75,127.5,,127.5,6140.0,8190.0
1992-08-31,127.5,131.5,127.5,131.5,,131.5,4330.0,6565.0
1992-09-01,132.75,138.0,131.75,138.0,,138.0,2505.0,5510.0
1992-09-02,139.5,139.5,137.25,137.5,,137.5,490.0,5255.0
1992-09-03,137.5,138.0,135.75,137.5,,137.5,1600.0,4815.0
1992-09-04,136.75,139.5,136.75,138.5,,138.5,345.0,4735.0
1992-09-08,141.0,141.0,137.75,138.0,,138.0,285.0,4590.0
1992-09-09,136.25,140.25,136.0,138.75,,138.75,1290.0,5050.0
1992-09-10,138.5,138.5,135.75,138.0,,138.0,340.0,4040.0
1992-09-11,140.5,141.0,139.0,140.5,,140.5,750.0,3705.0
1992-09-14,140.5,143.5,140.5,143.5,,143.5,255.0,3580.0
1992-09-15,145.0,146.5,145.0,145.75,,145.75,320.0,3295.0
1992-09-16,143.5,147.75,143.25,147.5,,147.5,1225.0,2160.0
1992-09-17,148.0,148.0,146.5,147.5,,147.5,775.0,1555.0
1992-09-18,146.75,147.0,143.0,144.0,,144.0,400.0,1095.0
1992-09-21,144.5,144.75,144.0,144.75,,144.75,345.0,1025.0
1992-09-22,138.5,138.75,135.0,135.75,,135.75,6400.0,36655.0
1992-09-23,134.0,136.5,134.0,135.75,,135.75,3930.0,36555.0
1992-09-24,136.0,138.5,136.0,137.0,,137.0,2840.0,36340.0
1992-09-25,137.0,138.5,136.5,138.5,,138.5,1615.0,36165.0
1992-09-28,137.5,137.5,136.0,137.0,,137.0,1775.0,36520.0
1992-09-29,136.75,139.75,136.75,139.0,,139.0,2930.0,36205.0
1992-09-30,140.25,140.75,136.0,136.75,,136.75,4175.0,36610.0
1992-10-01,134.5,135.5,132.5,133.5,,133.5,7345.0,36285.0
1992-10-02,132.0,133.5,130.5,133.5,,133.5,6270.0,35815.0
1992-10-05,132.5,132.75,130.0,131.25,,131.25,4165.0,35210.0
1992-10-06,131.0,134.5,130.75,133.75,,133.75,4170.0,35030.0
1992-10-07,135.0,135.25,133.0,133.25,,133.25,2620.0,34595.0
1992-10-08,132.75,133.75,132.0,132.5,,132.5,1625.0,34505.0
1992-10-09,134.0,134.25,133.25,133.5,,133.5,1435.0,34345.0
1992-10-12,132.0,136.25,132.0,136.25,,136.25,4755.0,33950.0
1992-10-13,137.0,137.0,134.25,135.25,,135.25,2175.0,33560.0
1992-10-14,135.75,137.0,135.5,137.0,,137.0,3140.0,32890.0
1992-10-15,136.25,136.5,134.5,135.0,,135.0,2475.0,32760.0
1992-10-16,134.0,135.0,134.0,135.0,,135.0,830.0,32565.0
1992-10-19,134.5,138.25,134.5,137.25,,137.25,2840.0,32385.0
1992-10-20,137.5,138.25,136.0,136.25,,136.25,3205.0,32680.0
1992-10-21,137.5,137.75,134.25,134.5,,134.5,2595.0,32470.0
1992-10-22,133.5,136.5,133.5,136.25,,136.25,2140.0,32085.0
1992-10-23,135.5,135.75,134.5,135.0,,135.0,905.0,31815.0
1992-10-26,134.0,136.0,132.5,132.75,,132.75,3345.0,31340.0
1992-10-27,132.75,134.5,132.5,133.25,,133.25,2245.0,31100.0
1992-10-28,134.0,134.5,132.5,133.5,,133.5,940.0,31405.0
1992-10-29,133.25,134.5,133.0,134.5,,134.5,1740.0,30655.0
1992-10-30,134.5,135.25,133.5,134.5,,134.5,1775.0,30895.0
1992-11-02,135.5,137.0,135.0,135.75,,135.75,2430.0,30580.0
1992-11-03,136.25,136.25,134.75,135.75,,135.75,1395.0,29850.0
1992-11-04,134.25,135.5,133.0,133.5,,133.5,3590.0,29260.0
1992-11-05,132.5,134.5,132.5,133.25,,133.25,2595.0,29000.0
1992-11-06,134.0,135.5,134.0,135.0,,135.0,1900.0,28095.0
1992-11-09,135.75,137.0,135.0,136.0,,136.0,3755.0,27160.0
1992-11-10,136.25,136.75,135.5,136.5,,136.5,1490.0,26775.0
1992-11-11,135.75,138.0,135.75,137.75,,137.75,3990.0,25855.0
1992-11-12,137.75,142.0,137.25,141.75,,141.75,9250.0,25915.0
1992-11-13,143.0,148.25,142.5,146.5,,146.5,15145.0,26825.0
1992-11-16,146.75,147.0,142.5,144.5,,144.5,6180.0,26255.0
1992-11-17,144.25,146.5,144.25,145.75,,145.75,1875.0,26225.0
1992-11-18,146.25,146.5,144.75,145.5,,145.5,1455.0,25660.0
1992-11-19,145.25,148.0,145.25,147.75,,147.75,4915.0,24350.0
1992-11-20,147.5,147.75,143.0,143.25,,143.25,5150.0,20870.0
1992-11-23,143.5,145.5,143.5,145.0,,145.0,1875.0,19620.0
1992-11-24,144.25,145.25,142.5,142.75,,142.75,5280.0,17280.0
1992-11-25,141.5,142.5,141.5,142.25,,142.25,5845.0,14915.0
1992-11-27,142.0,142.5,139.25,140.0,,140.0,12695.0,9750.0
1992-11-30,139.25,141.5,139.25,140.75,,140.75,7380.0,5770.0
1992-12-01,140.0,140.75,138.25,140.75,,140.75,4180.0,3625.0
1992-12-02,142.0,142.0,140.75,141.25,,141.25,1045.0,3080.0
1992-12-03,140.5,144.0,140.5,143.5,,143.5,1550.0,1970.0
1992-12-04,143.0,143.0,141.5,141.75,,141.75,735.0,1770.0
1992-12-07,141.5,143.0,141.5,142.0,,142.0,200.0,1595.0
1992-12-08,143.0,143.25,142.5,143.0,,143.0,260.0,1300.0
1992-12-09,143.75,144.0,143.0,143.0,,143.0,1005.0,1130.0
1992-12-10,144.0,144.0,143.25,143.5,,143.5,330.0,1085.0
1992-12-11,145.0,145.25,144.75,145.25,,145.25,710.0,770.0
1992-12-14,145.5,147.25,145.25,146.75,,146.75,1715.0,1985.0
1992-12-15,147.0,147.0,146.25,146.75,,146.75,1020.0,870.0
1992-12-16,146.0,146.0,145.0,145.0,,145.0,245.0,390.0
1992-12-17,145.5,145.5,143.0,143.5,,143.5,450.0,355.0
1992-12-18,143.0,144.0,142.5,144.0,,144.0,475.0,305.0
1992-12-21,144.5,146.5,144.0,146.5,,146.5,110.0,60.0
1992-12-22,148.25,149.0,148.25,148.5,,148.5,965.0,28545.0
1992-12-23,148.5,148.5,147.5,147.75,,147.75,595.0,28575.0
1992-12-24,147.5,147.75,146.5,146.75,,146.75,950.0,28475.0
1992-12-28,146.25,146.5,145.0,145.25,,145.25,2670.0,28135.0
1992-12-29,144.0,145.0,143.75,144.5,,144.5,5295.0,28050.0
1992-12-30,145.0,146.5,145.0,146.0,,146.0,1380.0,27935.0
1992-12-31,145.5,146.5,145.0,145.25,,145.25,1410.0,27770.0
1993-01-04,145.25,145.25,143.0,143.25,,143.25,7525.0,25870.0
1993-01-05,143.0,147.0,143.0,145.0,,145.0,3315.0,25620.0
1993-01-06,145.25,146.5,145.25,146.5,,146.5,1270.0,25805.0
1993-01-07,147.0,148.0,145.5,147.75,,147.75,4895.0,25585.0
1993-01-08,147.75,148.75,147.5,148.0,,148.0,1320.0,25315.0
1993-01-11,148.0,148.0,146.25,146.75,,146.75,1735.0,25105.0
1993-01-12,146.25,148.0,146.25,147.25,,147.25,1855.0,25220.0
1993-01-13,146.0,147.0,146.0,146.75,,146.75,2135.0,25460.0
1993-01-14,146.75,147.5,145.25,145.5,,145.5,1490.0,25460.0
1993-01-15,144.0,145.0,143.5,144.25,,144.25,3505.0,25455.0
1993-01-18,144.5,144.5,141.5,143.5,,143.5,11215.0,26410.0
1993-01-19,144.5,146.5,144.25,146.25,,146.25,3100.0,25230.0
1993-01-20,146.25,146.25,144.5,144.75,,144.75,775.0,25055.0
1993-01-21,143.5,145.5,143.5,144.25,,144.25,1735.0,24785.0
1993-01-22,143.25,144.25,143.0,143.75,,143.75,1900.0,24265.0
1993-01-25,143.25,143.5,142.0,142.25,,142.25,2795.0,23485.0
1993-01-26,141.75,142.75,140.0,140.75,,140.75,6620.0,22345.0
1993-01-27,140.5,142.25,140.25,140.5,,140.5,1645.0,21985.0
1993-01-28,141.0,142.25,138.5,140.0,,140.0,4020.0,21645.0
1993-01-29,140.5,141.25,140.0,140.5,,140.5,1460.0,21690.0
1993-02-01,140.5,140.5,137.0,140.5,,140.5,4015.0,21610.0
1993-02-02,141.5,141.5,139.0,140.0,,140.0,2125.0,20805.0
1993-02-03,139.75,140.75,138.5,140.0,,140.0,1075.0,20210.0
1993-02-04,140.0,140.0,138.25,138.5,,138.5,3315.0,19855.0
1993-02-05,138.0,139.0,138.0,138.25,,138.25,3175.0,18895.0
1993-02-08,137.5,138.5,136.75,138.25,,138.25,2715.0,18590.0
1993-02-09,138.0,141.75,138.0,141.5,,141.5,3870.0,18585.0
1993-02-10,142.25,143.25,141.5,142.75,,142.75,4570.0,16780.0
1993-02-11,142.0,143.25,140.75,140.75,,140.75,3885.0,15125.0
1993-02-12,139.5,140.75,139.5,140.25,,140.25,1215.0,15125.0
1993-02-16,139.75,139.75,137.0,139.0,,139.0,2440.0,14400.0
1993-02-17,139.0,139.0,137.75,138.25,,138.25,2450.0,13655.0
1993-02-18,139.75,140.0,137.75,137.75,,137.75,1900.0,13255.0
1993-02-19,137.5,138.75,137.5,138.25,,138.25,4380.0,12335.0
1993-02-22,138.5,138.5,135.5,136.0,,136.0,3955.0,11180.0
1993-02-23,135.75,137.0,134.25,136.25,,136.25,3165.0,10040.0
1993-02-24,136.5,137.5,136.0,136.5,,136.5,5005.0,9140.0
1993-02-25,136.5,136.75,133.75,134.25,,134.25,5960.0,7375.0
1993-02-26,133.5,136.25,133.25,135.75,,135.75,3135.0,5005.0
1993-03-01,136.75,139.75,136.75,138.0,,138.0,1845.0,3850.0
1993-03-02,138.25,139.0,137.75,137.75,,137.75,1305.0,3000.0
1993-03-03,136.5,138.25,136.5,138.0,,138.0,415.0,2535.0
1993-03-04,138.5,139.0,138.0,138.0,,138.0,595.0,2140.0
1993-03-05,138.0,138.25,136.75,137.25,,137.25,890.0,1870.0
1993-03-08,137.0,137.5,136.75,136.75,,136.75,740.0,1710.0
1993-03-09,137.0,137.25,135.5,135.75,,135.75,485.0,1205.0
1993-03-10,135.5,136.25,135.0,135.5,,135.5,705.0,1005.0
1993-03-11,135.25,135.25,134.0,134.0,,134.0,305.0,475.0
1993-03-12,134.0,134.0,131.0,132.5,,132.5,255.0,460.0
1993-03-15,134.0,134.25,134.0,134.25,,134.25,40.0,335.0
1993-03-16,135.75,135.75,133.5,135.0,,135.0,550.0,205.0
1993-03-17,136.0,136.5,135.0,135.0,,135.0,735.0,475.0
1993-03-18,136.0,136.0,135.5,135.75,,135.75,110.0,110.0
1993-03-19,136.0,137.25,135.25,137.25,,137.25,130.0,80.0
1993-03-22,137.25,137.25,136.0,136.0,,136.0,75.0,70.0
1993-03-23,137.75,140.5,137.75,137.75,,137.75,5450.0,23980.0
1993-03-24,138.0,139.0,137.25,138.75,,138.75,1470.0,23525.0
1993-03-25,140.0,140.75,137.5,138.0,,138.0,3540.0,23070.0
1993-03-26,138.5,139.0,137.25,138.75,,138.75,810.0,23065.0
1993-03-29,139.25,142.0,138.75,141.25,,141.25,3855.0,22995.0
1993-03-30,142.0,142.75,139.75,141.0,,141.0,3700.0,22160.0
1993-03-31,141.5,143.75,141.0,143.5,,143.5,5755.0,20045.0
1993-04-01,145.0,145.25,139.75,141.0,,141.0,5940.0,20135.0
1993-04-02,141.0,142.5,140.25,142.25,,142.25,2185.0,19795.0
1993-04-05,141.75,143.25,140.5,143.25,,143.25,1325.0,19650.0
1993-04-06,142.75,144.0,141.5,142.25,,142.25,1365.0,19310.0
1993-04-07,142.25,145.25,142.25,145.0,,145.0,3725.0,19280.0
1993-04-08,145.5,148.0,145.25,145.75,,145.75,3365.0,18275.0
1993-04-12,147.5,150.0,147.5,149.75,,149.75,5180.0,18865.0
1993-04-13,150.5,151.25,145.75,146.5,,146.5,3325.0,18230.0
1993-04-14,146.75,147.0,143.25,144.75,,144.75,2985.0,18050.0
1993-04-15,147.5,148.25,146.25,147.75,,147.75,2355.0,17520.0
1993-04-16,147.75,148.0,145.25,145.75,,145.75,3715.0,16805.0
1993-04-19,149.25,151.25,148.75,151.0,,151.0,3235.0,16145.0
1993-04-20,153.0,156.5,152.5,156.25,,156.25,4120.0,15960.0
1993-04-21,153.5,154.0,149.25,150.5,,150.5,3570.0,16255.0
1993-04-22,148.0,151.5,147.5,150.5,,150.5,1495.0,11935.0
1993-04-23,151.25,151.5,145.0,146.25,,146.25,1470.0,11105.0
1993-04-26,144.0,144.75,142.5,143.75,,143.75,3560.0,8570.0
1993-04-27,144.5,145.5,141.5,141.75,,141.75,2365.0,7715.0
1993-04-28,141.5,142.25,136.75,137.0,,137.0,4095.0,6515.0
1993-04-29,139.0,140.5,137.5,139.0,,139.0,4085.0,4810.0
1993-04-30,140.75,144.75,140.75,144.5,,144.5,2000.0,3750.0
1993-05-03,146.5,146.5,142.5,144.0,,144.0,1660.0,2795.0
1993-05-04,141.5,142.0,139.5,141.25,,141.25,1195.0,2125.0
1993-05-05,140.25,141.75,140.0,141.25,,141.25,470.0,1930.0
1993-05-06,141.25,142.25,141.25,142.25,,142.25,160.0,1970.0
1993-05-07,142.0,142.0,140.5,141.75,,141.75,385.0,2005.0
1993-05-10,139.0,140.0,139.0,140.0,,140.0,215.0,1910.0
1993-05-11,141.5,141.5,140.75,141.25,,141.25,770.0,1500.0
1993-05-12,144.5,145.5,143.5,144.5,,144.5,85.0,1440.0
1993-05-13,145.0,146.5,145.0,146.5,,146.5,2285.0,505.0
1993-05-14,144.5,144.75,142.25,142.5,,142.5,110.0,230.0
1993-05-17,140.0,140.0,137.0,137.25,,137.25,130.0,240.0
1993-05-18,137.75,140.0,137.75,139.5,,139.5,75.0,135.0
1993-05-19,142.0,142.0,137.5,138.5,,138.5,235.0,80.0
1993-05-20,136.0,136.75,134.0,134.5,,134.5,7340.0,41890.0
1993-05-21,135.0,137.25,134.0,137.25,,137.25,6125.0,39410.0
1993-05-24,137.5,137.75,136.0,136.25,,136.25,1970.0,39025.0
1993-05-25,135.25,135.25,134.5,135.25,,135.25,4200.0,38250.0
1993-05-26,136.0,139.75,134.5,138.75,,138.75,10150.0,38460.0
1993-05-27,139.5,140.0,134.5,135.75,,135.75,5795.0,38355.0
1993-05-28,135.25,138.5,134.75,137.5,,137.5,3235.0,38420.0
1993-06-01,136.75,137.0,132.5,132.75,,132.75,8695.0,37455.0
1993-06-02,132.75,135.5,132.5,135.5,,135.5,3645.0,36820.0
1993-06-03,136.5,137.75,135.25,136.0,,136.0,3365.0,36330.0
1993-06-04,136.5,138.25,135.0,138.0,,138.0,3435.0,35965.0
1993-06-07,138.75,139.75,137.5,139.25,,139.25,4005.0,36100.0
1993-06-08,139.5,140.0,137.0,137.25,,137.25,2730.0,36015.0
1993-06-09,135.75,137.0,135.5,136.0,,136.0,4730.0,34875.0
1993-06-10,135.75,135.75,133.75,134.25,,134.25,4570.0,33210.0
1993-06-11,135.0,135.5,133.0,133.5,,133.5,2755.0,32225.0
1993-06-14,133.0,133.75,130.5,131.25,,131.25,4985.0,31160.0
1993-06-15,131.25,132.0,128.25,128.25,,128.25,6680.0,30220.0
1993-06-16,128.25,132.0,128.25,131.25,,131.25,3595.0,29115.0
1993-06-17,132.25,133.5,131.75,132.75,,132.75,4835.0,27515.0
1993-06-18,131.75,133.75,131.75,132.75,,132.75,2470.0,26395.0
1993-06-21,133.5,136.25,133.5,134.0,,134.0,4920.0,24955.0
1993-06-22,132.75,133.25,131.5,132.25,,132.25,5620.0,22390.0
1993-06-23,133.0,134.25,132.0,133.25,,133.25,6140.0,20970.0
1993-06-24,133.0,135.0,131.0,133.75,,133.75,3790.0,19380.0
1993-06-25,133.25,133.5,132.5,133.0,,133.0,3910.0,17530.0
1993-06-28,132.5,133.25,132.25,133.25,,133.25,8595.0,13795.0
1993-06-29,133.25,135.5,132.5,134.25,,134.25,11885.0,9500.0
1993-06-30,135.5,140.25,135.5,138.0,,138.0,7460.0,5215.0
1993-07-01,137.75,141.5,137.75,141.5,,141.5,2840.0,3880.0
1993-07-02,142.25,144.5,141.25,141.5,,141.5,1155.0,3390.0
1993-07-06,146.0,150.5,146.0,149.25,,149.25,1635.0,2080.0
1993-07-07,148.5,148.5,142.75,146.75,,146.75,805.0,1865.0
1993-07-08,144.5,146.5,142.0,143.0,,143.0,455.0,1340.0
1993-07-09,145.0,146.5,143.0,144.0,,144.0,205.0,1125.0
1993-07-12,143.0,143.5,138.25,143.5,,143.5,270.0,1060.0
1993-07-13,141.0,143.75,141.0,141.75,,141.75,205.0,1005.0
1993-07-14,142.0,143.5,142.0,143.25,,143.25,105.0,985.0
1993-07-15,145.5,145.5,143.0,143.5,,143.5,370.0,490.0
1993-07-16,143.0,143.5,142.0,143.5,,143.5,120.0,440.0
1993-07-19,146.0,146.0,142.0,142.25,,142.25,170.0,350.0
1993-07-20,140.5,142.25,139.5,139.5,,139.5,125.0,315.0
1993-07-21,141.0,141.0,137.0,138.5,,138.5,445.0,270.0
1993-07-22,142.0,145.0,142.0,144.75,,144.75,1710.0,26515.0
1993-07-23,145.5,148.5,145.5,148.0,,148.0,5510.0,26230.0
1993-07-26,147.0,147.5,143.5,147.25,,147.25,2350.0,26130.0
1993-07-27,147.75,148.75,146.25,147.5,,147.5,1875.0,25905.0
1993-07-28,146.5,147.5,143.5,144.5,,144.5,3225.0,25510.0
1993-07-29,143.75,145.25,142.5,143.25,,143.25,2345.0,25155.0
1993-07-30,142.25,142.75,140.0,140.5,,140.5,3340.0,24720.0
1993-08-02,138.25,143.0,138.25,142.25,,142.25,2930.0,24905.0
1993-08-03,143.25,145.5,141.75,145.25,,145.25,1450.0,24680.0
1993-08-04,144.25,144.5,142.5,143.25,,143.25,1230.0,24675.0
1993-08-05,143.0,144.25,138.0,138.25,,138.25,2975.0,23915.0
1993-08-06,138.0,141.25,137.25,141.0,,141.0,1930.0,23245.0
1993-08-09,140.75,141.0,138.75,138.75,,138.75,1905.0,22830.0
1993-08-10,139.5,140.5,139.0,139.75,,139.75,1465.0,22370.0
1993-08-11,139.75,143.25,139.0,143.0,,143.0,2015.0,22240.0
1993-08-12,144.5,144.75,139.5,141.25,,141.25,3805.0,21040.0
1993-08-13,141.0,141.75,140.5,141.25,,141.25,2370.0,19955.0
1993-08-16,141.0,143.0,140.0,140.25,,140.25,1330.0,19550.0
1993-08-17,140.0,142.5,139.5,142.5,,142.5,4030.0,17780.0
1993-08-18,141.25,142.75,141.0,141.5,,141.5,1320.0,17485.0
1993-08-19,140.75,142.5,140.5,141.25,,141.25,610.0,17320.0
1993-08-20,140.5,141.75,139.75,140.25,,140.25,1725.0,16870.0
1993-08-23,140.5,141.0,140.5,141.0,,141.0,1975.0,16660.0
1993-08-24,141.5,142.0,139.5,139.75,,139.75,2460.0,15430.0
1993-08-25,138.5,140.25,138.0,139.75,,139.75,4920.0,13840.0
1993-08-26,139.75,140.5,138.0,138.0,,138.0,3010.0,12750.0
1993-08-27,138.0,139.5,137.25,139.0,,139.0,3935.0,11365.0
1993-08-30,138.5,138.5,136.25,137.0,,137.0,7720.0,8285.0
1993-08-31,136.5,136.5,133.75,135.25,,135.25,6670.0,3975.0
1993-09-02,133.5,135.0,133.25,133.25,,133.25,3300.0,2045.0
1993-09-03,134.0,134.0,132.0,132.5,,132.5,935.0,1650.0
1993-09-07,132.0,132.5,131.25,131.75,,131.75,515.0,1010.0
1993-09-08,133.5,133.5,131.75,132.0,,132.0,65.0,870.0
1993-09-09,132.5,132.5,131.75,132.5,,132.5,495.0,1135.0
1993-09-10,132.5,132.75,131.75,132.0,,132.0,80.0,750.0
1993-09-13,132.25,136.0,132.25,135.5,,135.5,85.0,765.0
1993-09-14,135.25,135.5,134.5,134.5,,134.5,75.0,690.0
1993-09-15,134.0,136.0,134.0,135.0,,135.0,65.0,710.0
1993-09-16,135.25,137.0,135.25,136.75,,136.75,35.0,655.0
1993-09-17,138.5,142.0,138.5,142.0,,142.0,175.0,600.0
1993-09-20,140.25,145.5,140.25,145.5,,145.5,925.0,170.0
1993-09-21,147.25,147.5,145.0,147.5,,147.5,215.0,85.0
1993-09-22,145.0,146.0,144.0,144.75,,144.75,4270.0,46785.0
1993-09-23,145.0,145.75,143.0,143.5,,143.5,2865.0,46840.0
1993-09-24,143.0,143.5,142.0,142.75,,142.75,2210.0,46845.0
1993-09-27,142.25,142.75,140.25,141.0,,141.0,4285.0,46730.0
1993-09-28,140.25,140.25,138.0,138.75,,138.75,7630.0,45580.0
1993-09-29,138.25,139.25,136.5,136.5,,136.5,7100.0,47100.0
1993-09-30,137.5,138.25,135.0,136.25,,136.25,8505.0,47510.0
1993-10-01,137.75,139.0,136.0,136.25,,136.25,10565.0,50835.0
1993-10-04,135.75,137.5,135.5,136.25,,136.25,2710.0,50985.0
1993-10-05,137.75,138.25,136.0,136.25,,136.25,3310.0,51425.0
1993-10-06,137.25,138.0,136.0,136.25,,136.25,4615.0,51275.0
1993-10-07,137.0,138.0,136.5,137.0,,137.0,4190.0,50840.0
1993-10-08,136.5,137.75,136.5,136.75,,136.75,1975.0,50945.0
1993-10-11,137.25,138.25,137.25,137.75,,137.75,2350.0,50425.0
1993-10-12,138.75,139.0,137.5,138.75,,138.75,5445.0,51080.0
1993-10-13,141.0,144.0,140.0,142.75,,142.75,13700.0,52065.0
1993-10-14,142.25,142.75,140.5,141.5,,141.5,6025.0,52755.0
1993-10-15,141.25,141.75,140.5,141.0,,141.0,3775.0,52145.0
1993-10-18,140.75,141.25,139.75,140.75,,140.75,3450.0,52305.0
1993-10-19,141.0,142.0,139.5,139.75,,139.75,5575.0,52770.0
1993-10-20,140.0,140.75,139.0,139.75,,139.75,6640.0,52995.0
1993-10-21,139.5,140.75,138.5,140.25,,140.25,4955.0,52700.0
1993-10-22,140.75,140.75,138.5,138.75,,138.75,3710.0,53175.0
1993-10-25,138.0,139.5,137.5,137.75,,137.75,3810.0,53875.0
1993-10-26,138.25,138.5,135.0,135.25,,135.25,12010.0,52680.0
1993-10-27,135.0,135.75,133.0,133.75,,133.75,9215.0,52710.0
1993-10-28,132.75,133.0,131.0,131.25,,131.25,11060.0,53630.0
1993-10-29,131.0,134.25,130.5,131.5,,131.5,9915.0,53865.0
1993-11-01,131.75,133.0,130.5,131.0,,131.0,5885.0,53695.0
1993-11-02,132.5,133.75,130.75,131.25,,131.25,6965.0,53765.0
1993-11-03,131.5,134.0,131.25,132.75,,132.75,5325.0,54350.0
1993-11-04,133.25,135.75,132.25,134.0,,134.0,12545.0,53765.0
1993-11-05,135.0,137.5,134.75,136.25,,136.25,5850.0,52610.0
1993-11-08,137.75,137.75,134.25,134.25,,134.25,4450.0,51265.0
1993-11-09,133.5,134.5,131.5,132.25,,132.25,7725.0,51000.0
1993-11-10,138.75,141.0,138.75,140.25,,140.25,13065.0,47945.0
1993-11-11,139.75,139.75,135.25,136.25,,136.25,8595.0,45140.0
1993-11-12,134.0,135.75,132.5,133.0,,133.0,4765.0,44230.0
1993-11-15,133.25,134.5,132.75,133.75,,133.75,2130.0,43800.0
1993-11-16,134.25,134.75,133.0,133.25,,133.25,3455.0,43140.0
1993-11-17,133.25,135.5,133.0,135.25,,135.25,5280.0,42015.0
1993-11-18,136.5,136.75,134.5,135.5,,135.5,4380.0,40320.0
1993-11-19,135.0,135.25,133.0,134.5,,134.5,4645.0,38260.0
1993-11-22,134.0,134.25,130.0,130.25,,130.25,6075.0,37140.0
1993-11-23,129.25,130.75,128.25,129.5,,129.5,15115.0,32110.0
1993-11-24,130.5,131.0,129.25,130.0,,130.0,4715.0,29915.0
1993-11-26,129.75,132.0,129.75,130.75,,130.75,5425.0,27320.0
1993-11-29,130.5,130.75,128.5,128.5,,128.5,25785.0,18240.0
1993-11-30,128.25,128.75,127.0,127.5,,127.5,9910.0,11235.0
1993-12-01,127.25,130.25,127.25,128.75,,128.75,4410.0,8060.0
1993-12-02,128.75,132.5,128.75,132.5,,132.5,2355.0,6555.0
1993-12-03,132.25,134.0,131.5,133.0,,133.0,1575.0,5795.0
1993-12-06,132.75,133.75,132.0,132.25,,132.25,470.0,5650.0
1993-12-07,132.5,133.5,130.5,132.0,,132.0,415.0,5260.0
1993-12-08,132.0,134.25,131.5,133.75,,133.75,555.0,4785.0
1993-12-09,133.25,134.0,132.5,134.0,,134.0,2345.0,3660.0
1993-12-10,133.5,134.25,133.0,134.0,,134.0,745.0,3190.0
1993-12-13,132.0,132.5,129.0,129.0,,129.0,3100.0,3945.0
1993-12-14,128.5,129.75,128.0,128.0,,128.0,2495.0,1390.0
1993-12-15,128.25,129.75,128.25,129.0,,129.0,505.0,745.0
1993-12-16,129.25,129.5,128.5,129.5,,129.5,5500.0,3955.0
1993-12-17,130.0,130.0,126.75,126.75,,126.75,1965.0,1420.0
1993-12-20,127.5,128.5,127.0,127.25,,127.25,510.0,260.0
1993-12-21,133.5,135.75,133.5,135.0,,135.0,3630.0,74240.0
1993-12-22,135.75,138.25,135.75,137.5,,137.5,10545.0,73650.0
1993-12-23,137.75,137.75,137.0,137.5,,137.5,2025.0,73645.0
1993-12-27,138.0,138.5,137.5,137.75,,137.75,2810.0,74050.0
1993-12-28,138.25,138.25,136.5,138.0,,138.0,3545.0,73405.0
1993-12-29,137.75,138.0,136.5,137.0,,137.0,4890.0,73350.0
1993-12-30,136.5,137.0,135.75,136.75,,136.75,5815.0,73475.0
1994-01-03,136.25,137.5,135.25,135.75,,135.75,4495.0,74320.0
1994-01-04,135.0,137.0,135.0,135.25,,135.25,4450.0,74400.0
1994-01-05,134.75,135.0,134.0,134.25,,134.25,4065.0,73885.0
1994-01-06,135.25,135.5,134.5,134.75,,134.75,4805.0,72965.0
1994-01-07,134.5,137.75,134.25,136.75,,136.75,6490.0,74135.0
1994-01-10,137.0,141.0,136.5,138.0,,138.0,18935.0,73560.0
1994-01-11,140.0,140.25,139.0,139.5,,139.5,8560.0,73740.0
1994-01-12,140.5,140.75,136.5,137.25,,137.25,10550.0,73255.0
1994-01-13,140.5,143.0,138.0,142.75,,142.75,16040.0,72900.0
1994-01-14,142.5,144.75,140.5,141.5,,141.5,13100.0,71880.0
1994-01-17,140.75,141.5,138.0,138.75,,138.75,5940.0,70750.0
1994-01-18,139.25,140.0,136.0,137.0,,137.0,10010.0,69880.0
1994-01-19,132.0,136.0,132.0,134.25,,134.25,18555.0,65600.0
1994-01-20,134.25,135.5,133.5,134.5,,134.5,6200.0,65035.0
1994-01-21,135.25,135.5,133.5,135.25,,135.25,2670.0,65255.0
1994-01-24,134.75,136.75,134.5,135.5,,135.5,1595.0,65485.0
1994-01-25,135.5,136.0,134.0,135.0,,135.0,2265.0,65350.0
1994-01-26,135.5,136.5,134.25,135.25,,135.25,2060.0,65245.0
1994-01-27,136.0,136.0,132.5,132.75,,132.75,5465.0,64780.0
1994-01-28,131.0,132.0,130.0,130.25,,130.25,11455.0,62930.0
1994-01-31,129.5,132.0,129.5,131.75,,131.75,3190.0,62180.0
1994-02-01,132.25,133.5,132.0,132.25,,132.25,3640.0,60230.0
1994-02-02,131.75,132.0,129.0,131.5,,131.5,6640.0,60220.0
1994-02-03,131.5,132.75,130.0,130.5,,130.5,2325.0,59210.0
1994-02-04,130.0,131.0,129.5,129.75,,129.75,1845.0,58795.0
1994-02-07,129.25,130.75,129.25,129.75,,129.75,2105.0,59910.0
1994-02-08,129.75,131.0,129.25,129.75,,129.75,3395.0,58125.0
1994-02-09,129.5,131.5,129.0,131.25,,131.25,5645.0,56865.0
1994-02-10,132.5,132.5,130.0,130.75,,130.75,1830.0,56475.0
1994-02-11,131.0,131.0,129.5,130.25,,130.25,5225.0,54745.0
1994-02-14,130.75,131.0,129.5,130.5,,130.5,3895.0,53935.0
1994-02-15,129.5,130.0,128.5,128.5,,128.5,8440.0,52680.0
1994-02-16,128.0,129.5,128.0,128.75,,128.75,10720.0,46160.0
1994-02-17,128.75,129.25,127.5,127.75,,127.75,8300.0,42890.0
1994-02-18,127.5,128.75,127.5,128.25,,128.25,5380.0,39910.0
1994-02-22,127.75,130.25,127.0,129.5,,129.5,9620.0,35590.0
1994-02-23,129.5,130.5,129.25,129.5,,129.5,8010.0,32060.0
1994-02-24,129.25,130.0,129.0,129.5,,129.5,15105.0,26690.0
1994-02-25,128.5,129.0,126.5,126.5,,126.5,32605.0,11560.0
1994-02-28,126.0,128.0,126.0,127.75,,127.75,9000.0,7225.0
1994-03-01,128.25,128.25,127.0,127.25,,127.25,3395.0,4580.0
1994-03-02,128.0,128.25,127.0,127.0,,127.0,1125.0,3415.0
1994-03-03,127.0,127.5,124.25,125.5,,125.5,790.0,2455.0
1994-03-04,126.0,126.0,125.0,125.5,,125.5,395.0,1830.0
1994-03-07,126.0,127.0,125.5,126.5,,126.5,1065.0,1190.0
1994-03-08,127.5,127.5,125.5,125.5,,125.5,175.0,895.0
1994-03-09,125.75,125.75,123.25,125.0,,125.0,320.0,860.0
1994-03-10,125.5,125.5,124.0,124.0,,124.0,535.0,535.0
1994-03-11,123.5,123.5,123.0,123.25,,123.25,35.0,465.0
1994-03-14,124.5,126.0,124.5,126.0,,126.0,85.0,450.0
1994-03-15,125.75,126.0,125.75,126.0,,126.0,55.0,450.0
1994-03-16,126.5,127.25,126.5,126.75,,126.75,235.0,440.0
1994-03-17,127.5,129.5,127.5,129.5,,129.5,785.0,535.0
1994-03-18,129.75,129.75,129.25,129.75,,129.75,300.0,195.0
1994-03-21,128.75,129.0,128.75,129.0,,129.0,45.0,10.0
1994-03-22,128.75,129.0,128.75,129.0,,129.0,95.0,60.0
1994-03-23,131.75,133.5,131.0,133.0,,133.0,3015.0,57280.0
1994-03-24,133.5,134.25,132.5,134.0,,134.0,905.0,57385.0
1994-03-25,133.75,134.75,133.0,133.25,,133.25,1820.0,56950.0
1994-03-28,134.0,136.0,134.0,135.5,,135.5,8395.0,56105.0
1994-03-29,136.0,136.0,133.0,133.0,,133.0,7340.0,56200.0
1994-03-30,133.0,133.0,130.25,130.5,,130.5,5255.0,55770.0
1994-03-31,129.5,130.5,126.5,127.25,,127.25,8165.0,56285.0
1994-04-04,127.25,128.0,122.25,122.25,,122.25,7750.0,54225.0
1994-04-05,123.25,125.0,123.25,124.0,,124.0,3790.0,52805.0
1994-04-06,124.5,125.0,123.75,124.5,,124.5,3870.0,52540.0
1994-04-07,124.25,124.5,123.0,123.5,,123.5,4345.0,51005.0
1994-04-08,122.75,123.25,120.0,121.5,,121.5,4805.0,50250.0
1994-04-11,121.0,121.5,118.0,118.25,,118.25,7995.0,47275.0
1994-04-12,118.75,119.5,117.25,118.5,,118.5,6100.0,44575.0
1994-04-13,119.5,120.25,118.0,118.25,,118.25,3005.0,43280.0
1994-04-14,118.25,118.25,117.25,117.5,,117.5,3185.0,42060.0
1994-04-15,118.25,118.75,117.5,117.75,,117.75,4205.0,40220.0
1994-04-18,118.0,118.5,117.0,117.5,,117.5,6295.0,37080.0
1994-04-19,118.5,119.0,116.0,116.5,,116.5,6335.0,34600.0
1994-04-20,116.25,118.25,116.25,117.0,,117.0,6880.0,31940.0
1994-04-21,117.5,118.0,117.0,117.75,,117.75,3315.0,30400.0
1994-04-22,118.0,118.5,117.0,117.25,,117.25,3390.0,28900.0
1994-04-25,116.75,117.5,115.75,117.0,,117.0,5295.0,26550.0
1994-04-26,117.25,117.5,116.5,116.75,,116.75,14230.0,21215.0
1994-04-28,116.75,117.5,115.5,115.75,,115.75,19355.0,14410.0
1994-04-29,115.75,116.25,115.5,116.0,,116.0,14360.0,10085.0
1994-05-02,116.0,116.5,115.25,116.0,,116.0,3150.0,3660.0
1994-05-03,115.0,115.0,110.25,111.5,,111.5,1460.0,2435.0
1994-05-04,110.5,112.75,109.5,112.75,,112.75,570.0,2380.0
1994-05-05,113.0,113.0,109.0,109.0,,109.0,490.0,1490.0
1994-05-06,109.0,111.5,109.0,110.5,,110.5,1220.0,1255.0
1994-05-09,110.5,110.5,108.0,108.0,,108.0,140.0,870.0
1994-05-10,109.5,110.5,108.5,110.5,,110.5,145.0,790.0
1994-05-11,111.0,113.5,111.0,113.5,,113.5,290.0,650.0
1994-05-12,114.25,115.25,114.25,115.25,,115.25,535.0,355.0
1994-05-13,114.5,114.5,114.0,114.0,,114.0,115.0,225.0
1994-05-16,114.25,116.75,114.25,116.5,,116.5,745.0,685.0
1994-05-17,114.5,116.75,114.5,116.5,,116.5,335.0,325.0
1994-05-18,117.5,119.5,117.5,118.5,,118.5,500.0,325.0
1994-05-19,119.5,119.5,118.25,118.25,,118.25,260.0,155.0
1994-05-20,121.25,123.5,121.25,123.25,,123.25,2655.0,63685.0
1994-05-23,126.5,128.0,125.0,127.25,,127.25,5785.0,63215.0
1994-05-24,123.5,125.0,122.5,123.25,,123.25,4105.0,62485.0
1994-05-25,122.75,124.5,117.5,119.0,,119.0,8170.0,61655.0
1994-05-26,118.0,118.75,116.0,116.75,,116.75,6595.0,59845.0
1994-05-27,118.0,120.75,117.5,120.5,,120.5,4165.0,58170.0
1994-05-31,125.0,128.0,123.5,125.25,,125.25,9690.0,55145.0
1994-06-01,124.0,130.0,123.5,129.25,,129.25,8665.0,54160.0
1994-06-02,127.5,129.0,127.5,129.0,,129.0,4540.0,53530.0
1994-06-03,128.0,128.0,124.75,125.0,,125.0,3620.0,53355.0
1994-06-06,120.0,121.5,118.25,120.0,,120.0,6600.0,52465.0
1994-06-07,119.5,120.5,118.75,119.0,,119.0,3585.0,51255.0
1994-06-08,118.75,119.5,116.0,118.5,,118.5,2010.0,51210.0
1994-06-09,119.0,120.0,117.75,118.0,,118.0,2085.0,50600.0
1994-06-10,118.75,119.25,118.25,118.5,,118.5,1280.0,50615.0
1994-06-13,118.0,123.5,117.25,123.25,,123.25,10405.0,50135.0
1994-06-14,123.5,132.0,123.25,131.5,,131.5,31330.0,50135.0
1994-06-15,134.5,134.5,130.0,131.0,,131.0,9945.0,49085.0
1994-06-16,132.25,132.25,127.5,129.25,,129.25,5560.0,34330.0
1994-06-17,131.5,137.5,131.25,137.25,,137.25,15335.0,31410.0
1994-06-20,130.5,134.0,130.0,134.0,,134.0,11385.0,25820.0
1994-06-21,131.0,136.5,131.0,136.5,,136.5,8765.0,22225.0
1994-06-22,136.25,136.25,131.0,131.25,,131.25,11865.0,15700.0
1994-06-23,130.25,133.5,130.25,132.5,,132.5,3040.0,17810.0
1994-06-24,132.0,137.5,132.0,135.25,,135.25,6930.0,16635.0
1994-06-27,134.0,134.5,125.25,125.25,,125.25,3455.0,13850.0
1994-06-28,122.0,125.5,122.0,124.5,,124.5,5040.0,12030.0
1994-06-29,120.0,121.5,115.25,115.5,,115.5,9970.0,6730.0
1994-06-30,115.5,118.75,115.5,116.0,,116.0,5250.0,4050.0
1994-07-01,114.75,115.0,111.75,113.75,,113.75,2655.0,2135.0
1994-07-05,112.25,112.25,109.5,110.25,,110.25,575.0,1745.0
1994-07-06,111.75,115.5,111.75,112.25,,112.25,405.0,1510.0
1994-07-07,113.5,116.0,113.5,115.0,,115.0,385.0,1135.0
1994-07-08,115.5,117.0,115.5,116.75,,116.75,560.0,1005.0
1994-07-11,116.75,116.75,116.25,116.25,,116.25,25.0,765.0
1994-07-12,113.5,114.5,113.5,114.5,,114.5,20.0,720.0
1994-07-13,117.0,119.0,117.0,119.0,,119.0,1110.0,685.0
1994-07-14,119.5,119.5,118.0,118.0,,118.0,55.0,605.0
1994-07-15,118.0,118.0,116.5,116.5,,116.5,115.0,605.0
1994-07-18,115.5,116.25,115.5,115.5,,115.5,40.0,60.0
1994-07-19,117.0,117.0,111.5,111.5,,111.5,125.0,95.0
1994-07-20,115.0,115.0,110.5,111.5,,111.5,55.0,30.0
1994-07-21,114.0,114.5,113.0,113.5,,113.5,5105.0,31550.0
1994-07-22,114.5,114.5,112.5,112.75,,112.75,3150.0,30820.0
1994-07-25,114.5,116.0,113.5,114.0,,114.0,1230.0,30770.0
1994-07-26,116.0,116.0,113.25,115.5,,115.5,1880.0,30575.0
1994-07-27,116.5,117.0,114.5,115.0,,115.0,1920.0,30550.0
1994-07-28,114.5,116.0,113.5,115.5,,115.5,965.0,30260.0
1994-07-29,116.5,117.5,114.5,114.5,,114.5,4745.0,31430.0
1994-08-01,115.5,118.5,114.5,118.25,,118.25,4705.0,30910.0
1994-08-02,120.0,121.25,117.25,121.0,,121.0,7260.0,29720.0
1994-08-03,121.0,122.5,119.5,119.5,,119.5,4675.0,28395.0
1994-08-04,117.75,118.75,115.5,116.5,,116.5,1745.0,28105.0
1994-08-05,114.0,119.5,114.0,119.5,,119.5,4435.0,26635.0
1994-08-08,118.25,121.0,118.25,120.25,,120.25,4535.0,25780.0
1994-08-09,120.25,120.5,118.25,118.75,,118.75,1165.0,24890.0
1994-08-10,118.0,118.75,117.5,118.25,,118.25,840.0,24885.0
1994-08-11,119.0,120.75,118.5,119.25,,119.25,1480.0,24805.0
1994-08-12,119.5,120.5,117.5,119.5,,119.5,3905.0,24430.0
1994-08-15,118.75,119.25,118.5,119.25,,119.25,1145.0,23880.0
1994-08-16,120.0,120.25,119.5,119.5,,119.5,2195.0,23100.0
1994-08-17,119.5,121.25,119.5,121.25,,121.25,1375.0,22500.0
1994-08-18,122.5,123.5,122.25,123.25,,123.25,4410.0,23240.0
1994-08-19,123.0,124.75,122.0,124.25,,124.25,3355.0,21230.0
1994-08-22,123.75,124.5,121.25,122.75,,122.75,3105.0,19775.0
1994-08-23,123.25,123.5,122.0,123.25,,123.25,3470.0,18845.0
1994-08-24,123.5,124.25,123.0,123.5,,123.5,3540.0,17490.0
1994-08-25,122.5,122.75,122.0,122.75,,122.75,3185.0,16445.0
1994-08-26,122.0,122.75,121.0,121.25,,121.25,3120.0,15525.0
1994-08-29,120.0,120.0,119.0,119.25,,119.25,7130.0,13765.0
1994-08-30,119.25,120.5,118.5,118.75,,118.75,9160.0,8275.0
1994-08-31,119.5,124.0,119.5,123.25,,123.25,2960.0,6370.0
1994-09-01,123.75,123.75,120.25,121.0,,121.0,2010.0,5425.0
1994-09-02,120.5,122.0,120.5,122.0,,122.0,1640.0,4305.0
1994-09-06,122.5,124.5,121.5,124.0,,124.0,290.0,3875.0
1994-09-07,123.75,124.75,123.0,123.5,,123.5,135.0,3840.0
1994-09-08,124.25,126.0,124.25,125.5,,125.5,140.0,3785.0
1994-09-09,125.5,127.75,125.0,127.75,,127.75,375.0,3570.0
1994-09-12,127.25,129.75,126.0,129.75,,129.75,265.0,3380.0
1994-09-13,128.75,130.0,128.75,129.75,,129.75,420.0,3330.0
1994-09-14,128.5,128.5,127.75,127.75,,127.75,45.0,3250.0
1994-09-15,127.5,127.5,125.5,126.0,,126.0,985.0,3015.0
1994-09-16,126.25,128.75,125.75,128.5,,128.5,355.0,2695.0
1994-09-19,129.0,129.0,124.5,124.5,,124.5,1110.0,1415.0
1994-09-20,123.75,126.75,123.75,126.25,,126.25,660.0,1375.0
1994-09-21,126.0,126.0,119.75,119.75,,119.75,1085.0,1310.0
1994-09-22,123.0,123.25,121.5,122.25,,122.25,3915.0,55740.0
1994-09-23,122.25,125.75,122.0,125.75,,125.75,3750.0,56760.0
1994-09-26,126.5,126.5,125.0,125.75,,125.75,1730.0,56465.0
1994-09-27,125.5,126.5,125.25,125.75,,125.75,1375.0,56180.0
1994-09-28,126.0,126.0,123.75,124.75,,124.75,5055.0,55665.0
1994-09-29,124.5,127.0,124.5,125.75,,125.75,6195.0,54715.0
1994-09-30,126.75,128.75,126.75,128.25,,128.25,5320.0,54100.0
1994-10-03,129.0,132.0,129.0,131.75,,131.75,10770.0,54315.0
1994-10-04,132.25,132.25,128.0,130.5,,130.5,7445.0,54955.0
1994-10-05,130.0,130.25,128.5,129.75,,129.75,2505.0,54990.0
1994-10-06,128.75,130.5,128.0,129.75,,129.75,2365.0,55095.0
1994-10-07,129.75,131.5,128.75,129.0,,129.0,2775.0,55370.0
1994-10-10,129.75,129.75,128.5,129.0,,129.0,685.0,55060.0
1994-10-11,129.0,130.25,128.75,130.25,,130.25,1965.0,54805.0
1994-10-12,131.75,132.0,129.75,130.25,,130.25,4775.0,55930.0
1994-10-13,130.0,130.0,129.0,129.5,,129.5,2215.0,55290.0
1994-10-14,129.75,131.5,129.75,130.25,,130.25,1955.0,55450.0
1994-10-17,130.75,132.5,130.5,131.5,,131.5,4400.0,55565.0
1994-10-18,131.5,131.75,128.0,128.5,,128.5,7780.0,53225.0
1994-10-19,127.25,127.75,125.0,127.0,,127.0,12975.0,51300.0
1994-10-20,126.5,128.0,126.5,126.5,,126.5,3510.0,50585.0
1994-10-21,126.25,126.5,125.5,126.0,,126.0,2960.0,50265.0
1994-10-24,126.0,128.5,125.5,127.5,,127.5,2085.0,49990.0
1994-10-25,127.5,127.5,125.0,126.0,,126.0,2935.0,49200.0
1994-10-26,126.0,127.0,125.75,126.5,,126.5,1785.0,48910.0
1994-10-27,125.75,129.0,125.75,128.75,,128.75,4740.0,49840.0
1994-10-28,128.5,128.5,127.25,128.0,,128.0,1710.0,48070.0
1994-10-31,128.75,128.75,125.25,125.75,,125.75,5875.0,49485.0
1994-11-01,126.0,126.25,125.5,126.0,,126.0,2080.0,49180.0
1994-11-02,126.0,126.75,125.75,125.75,,125.75,660.0,48985.0
1994-11-03,126.0,127.0,125.5,126.75,,126.75,2200.0,48565.0
1994-11-04,126.5,126.75,126.25,126.5,,126.5,1370.0,48100.0
1994-11-07,126.75,127.25,126.25,127.0,,127.0,2365.0,47940.0
1994-11-08,127.25,127.75,126.75,127.0,,127.0,2535.0,48310.0
1994-11-09,126.25,127.5,125.0,127.0,,127.0,7370.0,46885.0
1994-11-10,127.25,128.0,126.5,126.75,,126.75,2320.0,46520.0
1994-11-11,126.5,126.75,126.0,126.25,,126.25,1975.0,46565.0
1994-11-14,126.25,126.5,125.25,125.5,,125.5,6480.0,45150.0
1994-11-15,124.5,125.5,124.25,125.25,,125.25,11745.0,42595.0
1994-11-16,124.75,125.0,123.0,123.5,,123.5,13970.0,37890.0
1994-11-17,123.5,123.75,120.5,123.0,,123.0,8895.0,33070.0
1994-11-18,123.25,123.5,122.25,122.5,,122.5,3015.0,30195.0
1994-11-21,121.5,121.75,118.0,118.25,,118.25,6820.0,27945.0
1994-11-22,117.5,117.75,113.75,114.0,,114.0,10660.0,25090.0
1994-11-23,112.5,113.25,111.25,112.0,,112.0,8115.0,20795.0
1994-11-25,112.5,113.75,112.5,113.25,,113.25,1745.0,19320.0
1994-11-28,113.75,113.75,111.75,111.75,,111.75,14980.0,12955.0
1994-11-29,111.75,112.25,108.25,108.25,,108.25,12370.0,8105.0
1994-11-30,108.0,108.75,106.0,106.0,,106.0,4545.0,2965.0
1994-12-01,107.0,109.5,107.0,108.0,,108.0,630.0,1740.0
1994-12-02,110.0,111.0,109.75,110.25,,110.25,1405.0,720.0
1994-12-05,110.0,110.0,108.5,109.25,,109.25,2170.0,1365.0
1994-12-06,109.75,109.75,108.25,108.25,,108.25,1340.0,960.0
1994-12-07,109.0,111.75,109.0,111.0,,111.0,640.0,685.0
1994-12-08,112.5,112.5,112.5,112.5,,112.5,520.0,300.0
1994-12-09,113.0,113.0,112.25,113.0,,113.0,40.0,105.0
1994-12-12,114.0,116.5,113.5,115.5,,115.5,815.0,415.0
1994-12-13,115.0,115.0,114.5,114.5,,114.5,10.0,40.0
1994-12-14,115.0,115.0,113.0,113.0,,113.0,35.0,45.0
1994-12-15,112.75,113.5,112.5,113.5,,113.5,305.0,195.0
1994-12-16,113.5,114.25,113.5,114.25,,114.25,20.0,65.0
1994-12-19,116.5,116.5,116.25,116.25,,116.25,20.0,40.0
1994-12-20,116.5,117.5,116.5,117.25,,117.25,575.0,320.0
1994-12-21,127.75,127.75,125.0,126.0,,126.0,5485.0,42360.0
1994-12-22,126.75,127.0,125.5,126.0,,126.0,1920.0,42235.0
1994-12-23,126.5,127.0,125.75,127.0,,127.0,1515.0,42415.0
1994-12-27,127.0,127.75,126.75,127.5,,127.5,5105.0,42800.0
1994-12-28,127.75,128.0,123.75,124.0,,124.0,5500.0,42450.0
1994-12-29,124.75,124.75,122.0,122.5,,122.5,3465.0,41990.0
1994-12-30,121.75,122.25,121.5,121.75,,121.75,3610.0,42070.0
1995-01-03,122.5,126.0,122.0,125.5,,125.5,4845.0,41935.0
1995-01-04,125.0,126.5,124.75,125.75,,125.75,3835.0,41290.0
1995-01-05,126.0,126.25,125.75,125.75,,125.75,845.0,40870.0
1995-01-06,125.0,125.5,124.5,124.5,,124.5,2460.0,41635.0
1995-01-09,123.75,124.5,122.5,122.5,,122.5,3455.0,41550.0
1995-01-10,122.25,123.25,121.75,122.5,,122.5,2730.0,41510.0
1995-01-11,122.25,123.0,122.0,122.75,,122.75,1085.0,41270.0
1995-01-12,125.0,125.5,122.25,122.5,,122.5,3350.0,41490.0
1995-01-13,123.25,123.25,120.5,121.5,,121.5,3985.0,40970.0
1995-01-16,120.75,122.5,120.0,122.25,,122.25,1700.0,40810.0
1995-01-17,122.75,123.25,121.75,122.0,,122.0,2360.0,39410.0
1995-01-18,121.0,121.25,120.5,120.5,,120.5,1750.0,39840.0
1995-01-19,119.25,120.5,119.25,119.75,,119.75,1865.0,39550.0
1995-01-20,120.0,120.75,119.5,120.25,,120.25,1460.0,39065.0
1995-01-23,119.75,120.0,119.0,119.75,,119.75,1825.0,38690.0
1995-01-24,120.0,120.75,120.0,120.25,,120.25,1080.0,38400.0
1995-01-25,121.0,121.0,120.25,120.5,,120.5,1525.0,38095.0
1995-01-26,120.75,122.0,120.25,120.5,,120.5,2040.0,38085.0
1995-01-27,120.25,121.0,119.5,120.75,,120.75,1485.0,37730.0
1995-01-30,120.5,120.5,119.5,120.0,,120.0,975.0,37495.0
1995-01-31,121.0,122.0,120.5,121.75,,121.75,2365.0,37480.0
1995-02-01,121.75,121.75,118.5,120.0,,120.0,6330.0,38800.0
1995-02-02,120.25,120.25,118.25,119.75,,119.75,2725.0,38715.0
1995-02-03,119.75,120.0,119.0,119.75,,119.75,2010.0,38430.0
1995-02-06,120.5,121.0,120.0,120.75,,120.75,1885.0,37925.0
1995-02-07,120.75,120.75,120.25,120.5,,120.5,1945.0,37735.0
1995-02-08,120.25,120.25,118.0,118.75,,118.75,3780.0,36300.0
1995-02-09,118.5,119.75,118.25,119.25,,119.25,3150.0,36255.0
1995-02-10,119.25,120.5,119.0,120.0,,120.0,4470.0,35185.0
1995-02-13,120.0,120.5,119.25,119.75,,119.75,6400.0,29995.0
1995-02-14,119.25,120.0,119.0,119.75,,119.75,5320.0,27570.0
1995-02-15,119.5,120.0,119.25,119.75,,119.75,2165.0,26990.0
1995-02-16,119.5,119.75,119.25,119.5,,119.5,4370.0,24580.0
1995-02-17,119.75,120.0,118.75,119.0,,119.0,5790.0,21150.0
1995-02-21,119.0,119.0,118.25,118.5,,118.5,5010.0,18690.0
1995-02-22,118.25,118.75,117.5,118.25,,118.25,7310.0,17475.0
1995-02-23,119.0,120.75,118.75,120.25,,120.25,7640.0,13800.0
1995-02-24,120.25,121.0,119.75,120.75,,120.75,9675.0,9035.0
1995-02-27,122.0,122.5,121.25,121.75,,121.75,6865.0,5690.0
1995-02-28,123.75,123.75,122.5,123.0,,123.0,3600.0,3690.0
1995-03-01,124.0,125.0,123.5,123.5,,123.5,1625.0,2395.0
1995-03-02,125.0,125.0,123.75,124.5,,124.5,505.0,2065.0
1995-03-03,124.5,124.75,123.5,123.5,,123.5,350.0,1795.0
1995-03-06,123.75,124.5,123.25,124.0,,124.0,1160.0,1770.0
1995-03-07,123.25,124.0,122.75,123.5,,123.5,260.0,1040.0
1995-03-08,123.0,124.0,123.0,124.0,,124.0,645.0,795.0
1995-03-09,124.25,125.0,124.0,125.0,,125.0,385.0,535.0
1995-03-10,125.5,125.5,124.0,124.0,,124.0,110.0,440.0
1995-03-13,125.0,125.0,124.25,124.75,,124.75,105.0,415.0
1995-03-14,124.5,124.75,124.25,124.25,,124.25,35.0,390.0
1995-03-15,126.0,126.0,124.75,125.5,,125.5,55.0,355.0
1995-03-16,125.5,125.5,124.75,124.75,,124.75,180.0,195.0
1995-03-17,124.75,125.0,124.75,124.75,,124.75,110.0,135.0
1995-03-20,127.0,129.0,126.75,129.0,,129.0,60.0,115.0
1995-03-21,132.0,132.0,126.0,126.0,,126.0,130.0,45.0
1995-03-22,124.5,125.5,124.25,124.25,,124.25,90.0,10.0
1995-03-23,129.75,131.75,129.5,130.75,,130.75,2575.0,36645.0
1995-03-24,130.75,132.75,130.75,132.25,,132.25,4815.0,35960.0
1995-03-27,133.0,133.0,131.25,132.25,,132.25,4250.0,35750.0
1995-03-28,131.5,133.75,131.0,133.75,,133.75,1990.0,35720.0
1995-03-29,134.25,135.0,133.25,134.0,,134.0,2355.0,34720.0
1995-03-30,134.75,135.5,134.0,135.25,,135.25,3435.0,35310.0
1995-03-31,135.75,136.5,133.75,134.0,,134.0,4535.0,34395.0
1995-04-03,133.75,135.5,133.25,135.25,,135.25,3245.0,34875.0
1995-04-04,135.25,136.0,134.25,135.75,,135.75,2120.0,34150.0
1995-04-05,135.25,136.5,134.5,136.5,,136.5,4755.0,34005.0
1995-04-06,136.0,136.25,135.25,136.25,,136.25,2800.0,32550.0
1995-04-07,137.25,138.25,137.0,138.0,,138.0,4965.0,32970.0
1995-04-10,137.5,138.0,135.0,136.75,,136.75,2525.0,32905.0
1995-04-11,137.25,137.5,135.25,136.25,,136.25,3585.0,31960.0
1995-04-12,135.5,136.75,135.25,135.75,,135.75,1710.0,31120.0
1995-04-13,137.5,137.5,135.0,137.5,,137.5,2775.0,30080.0
1995-04-17,138.5,139.0,137.5,138.5,,138.5,5830.0,26930.0
1995-04-18,138.0,139.5,137.25,138.75,,138.75,12740.0,21715.0
1995-04-19,139.0,139.0,136.5,138.75,,138.75,4855.0,19915.0
1995-04-20,138.25,139.5,137.75,139.25,,139.25,4045.0,18845.0
1995-04-21,138.75,139.0,137.25,138.5,,138.5,1895.0,18225.0
1995-04-24,137.25,138.0,134.5,134.75,,134.75,6775.0,15655.0
1995-04-25,134.5,136.75,134.5,135.5,,135.5,4850.0,13935.0
1995-04-26,135.0,136.5,133.0,133.75,,133.75,5725.0,11555.0
1995-04-27,132.75,135.25,132.75,134.0,,134.0,7845.0,7160.0
1995-04-28,134.25,137.5,134.25,136.75,,136.75,3680.0,3890.0
1995-05-01,136.75,139.25,136.75,139.0,,139.0,1635.0,3350.0
1995-05-02,140.75,140.75,138.0,139.0,,139.0,1295.0,2540.0
1995-05-03,138.75,138.75,136.25,137.5,,137.5,1425.0,2030.0
1995-05-04,138.0,138.25,137.5,137.5,,137.5,285.0,1880.0
1995-05-05,137.0,137.0,136.0,136.5,,136.5,190.0,1325.0
1995-05-08,138.5,139.5,138.5,139.5,,139.5,725.0,1235.0
1995-05-09,140.25,140.5,138.5,139.25,,139.25,115.0,1105.0
1995-05-10,140.25,143.25,140.25,143.0,,143.0,2220.0,2100.0
1995-05-11,143.0,143.25,143.0,143.0,,143.0,65.0,535.0
1995-05-12,143.5,144.5,143.0,144.5,,144.5,455.0,400.0
1995-05-15,144.0,144.0,142.75,142.75,,142.75,55.0,200.0
1995-05-16,142.75,144.5,142.25,144.5,,144.5,60.0,200.0
1995-05-17,146.5,146.5,145.0,145.0,,145.0,170.0,100.0
1995-05-18,145.5,146.25,144.25,146.25,,146.25,15.0,95.0
1995-05-19,146.0,146.0,145.0,145.25,,145.25,110.0,0.0
1995-05-22,147.75,151.5,147.75,150.5,,150.5,3300.0,56140.0
1995-05-23,151.5,155.5,151.5,154.5,,154.5,6195.0,55910.0
1995-05-24,154.0,155.5,153.5,154.75,,154.75,4750.0,56420.0
1995-05-25,154.25,154.5,152.0,154.5,,154.5,3505.0,56470.0
1995-05-26,153.75,156.5,153.5,156.25,,156.25,5080.0,56825.0
1995-05-30,154.0,155.5,152.0,155.5,,155.5,4500.0,55700.0
1995-05-31,155.75,155.75,153.5,155.25,,155.25,3845.0,55175.0
1995-06-01,158.25,159.5,157.5,159.25,,159.25,6855.0,55060.0
1995-06-02,160.75,161.25,158.0,158.5,,158.5,5060.0,54040.0
1995-06-05,157.25,158.5,155.0,155.25,,155.25,5170.0,52690.0
1995-06-06,156.0,157.25,153.0,153.25,,153.25,5865.0,51410.0
1995-06-07,150.5,152.0,145.0,145.5,,145.5,24960.0,48055.0
1995-06-08,146.0,146.5,138.5,140.0,,140.0,22975.0,39040.0
1995-06-09,140.75,144.25,140.25,140.25,,140.25,9500.0,34455.0
1995-06-12,139.25,139.75,134.0,134.5,,134.5,11165.0,31400.0
1995-06-13,133.0,139.75,133.0,139.75,,139.75,7715.0,28640.0
1995-06-14,139.0,142.0,139.0,141.75,,141.75,2505.0,28070.0
1995-06-15,141.5,145.5,140.25,144.25,,144.25,3680.0,26920.0
1995-06-16,142.5,145.0,140.5,141.0,,141.0,6185.0,25935.0
1995-06-19,143.0,147.25,143.0,147.25,,147.25,4655.0,24520.0
1995-06-20,146.0,148.75,146.0,147.5,,147.5,3945.0,24015.0
1995-06-21,146.0,147.75,143.5,147.5,,147.5,2590.0,22800.0
1995-06-22,146.5,153.0,145.0,152.75,,152.75,3565.0,21775.0
1995-06-23,152.0,152.25,149.25,150.25,,150.25,5835.0,20025.0
1995-06-26,146.5,147.5,140.25,140.25,,140.25,9105.0,15435.0
1995-06-27,140.25,141.5,138.5,140.0,,140.0,4200.0,13810.0
1995-06-28,141.0,146.5,141.0,146.5,,146.5,7890.0,9350.0
1995-06-29,146.5,147.25,143.0,144.0,,144.0,9790.0,5160.0
1995-06-30,146.75,149.25,145.75,146.0,,146.0,3545.0,1520.0
1995-07-03,146.0,150.0,146.0,150.0,,150.0,3030.0,1770.0
1995-07-05,148.25,151.0,148.25,151.0,,151.0,395.0,995.0
1995-07-06,154.0,154.75,152.0,152.0,,152.0,105.0,680.0
1995-07-07,149.75,150.0,149.75,150.0,,150.0,15.0,595.0
1995-07-10,151.75,153.0,150.5,151.0,,151.0,95.0,540.0
1995-07-11,150.0,151.75,149.0,151.75,,151.75,195.0,480.0
1995-07-12,156.5,156.5,154.0,154.0,,154.0,25.0,470.0
1995-07-13,154.5,155.0,154.0,154.0,,154.0,35.0,405.0
1995-07-14,157.5,158.5,156.0,158.5,,158.5,60.0,380.0
1995-07-17,163.25,168.0,163.25,168.0,,168.0,415.0,305.0
1995-07-18,171.5,171.5,164.5,166.0,,166.0,195.0,165.0
1995-07-19,163.0,166.0,163.0,164.0,,164.0,55.0,160.0
1995-07-20,165.5,166.0,161.0,161.0,,161.0,95.0,130.0
1995-07-21,168.5,172.75,168.5,172.75,,172.75,4075.0,29395.0
1995-07-24,172.25,176.0,172.0,175.0,,175.0,4580.0,29480.0
1995-07-25,177.0,177.5,172.25,176.0,,176.0,5370.0,29415.0
1995-07-26,173.5,175.0,169.25,175.0,,175.0,4495.0,29360.0
1995-07-27,174.5,175.0,171.0,173.5,,173.5,1610.0,29305.0
1995-07-28,173.0,174.0,171.25,172.0,,172.0,1620.0,29350.0
1995-07-31,164.0,169.5,162.0,169.5,,169.5,5220.0,28650.0
1995-08-01,171.0,174.75,171.0,173.75,,173.75,5685.0,29885.0
1995-08-02,173.75,175.75,170.75,171.75,,171.75,4090.0,29405.0
1995-08-03,167.75,170.0,165.25,167.25,,167.25,3900.0,29855.0
1995-08-04,167.25,167.75,162.5,162.75,,162.75,3025.0,29130.0
1995-08-07,160.25,161.0,154.0,157.0,,157.0,6990.0,27525.0
1995-08-08,157.0,159.5,157.0,158.75,,158.75,4170.0,25995.0
1995-08-09,158.25,158.75,157.5,158.25,,158.25,3335.0,24540.0
1995-08-10,158.0,159.75,157.75,159.0,,159.0,1200.0,24245.0
1995-08-11,155.0,159.75,155.0,156.75,,156.75,8895.0,21520.0
1995-08-14,158.5,158.5,155.5,158.25,,158.25,1790.0,21075.0
1995-08-15,157.75,158.5,155.5,158.25,,158.25,3630.0,20155.0
1995-08-16,159.75,160.5,159.0,159.0,,159.0,2390.0,19450.0
1995-08-17,157.0,159.0,157.0,159.0,,159.0,4030.0,16855.0
1995-08-18,159.75,160.25,159.0,160.0,,160.0,3090.0,15740.0
1995-08-21,160.5,162.0,160.5,162.0,,162.0,2045.0,14765.0
1995-08-22,162.0,162.0,161.0,161.75,,161.75,2750.0,13775.0
1995-08-23,161.5,164.0,161.5,164.0,,164.0,2335.0,12835.0
1995-08-24,164.5,166.0,164.5,164.5,,164.5,3670.0,11340.0
1995-08-25,166.75,169.0,165.6,169.0,,169.0,6745.0,8520.0
1995-08-28,171.0,172.5,169.75,171.5,,171.5,5005.0,6555.0
1995-08-29,171.25,171.5,166.5,166.75,,166.75,2810.0,5330.0
1995-08-30,164.0,166.25,163.5,165.75,,165.75,7990.0,1785.0
1995-08-31,167.5,168.75,166.0,168.25,,168.25,1385.0,775.0
1995-09-01,168.5,169.5,167.0,167.5,,167.5,675.0,595.0
1995-09-05,168.0,168.0,165.0,165.75,,165.75,295.0,580.0
1995-09-06,165.0,165.0,164.5,164.5,,164.5,230.0,475.0
1995-09-07,166.0,167.0,166.0,167.0,,167.0,115.0,390.0
1995-09-08,167.5,168.5,167.25,167.25,,167.25,25.0,300.0
1995-09-11,168.0,168.0,168.0,168.0,,168.0,15.0,290.0
1995-09-12,169.0,171.0,169.0,171.0,,171.0,5.0,280.0
1995-09-13,171.5,171.5,170.0,170.0,,170.0,25.0,255.0
1995-09-14,170.5,170.5,170.0,170.25,,170.25,70.0,200.0
1995-09-15,172.5,173.0,172.5,172.5,,172.5,50.0,205.0
1995-09-18,179.0,179.0,177.25,179.0,,179.0,100.0,200.0
1995-09-19,178.0,178.0,175.0,175.0,,175.0,40.0,135.0
1995-09-20,177.75,177.75,175.5,175.5,,175.5,245.0,20.0
1995-09-21,180.0,181.75,177.0,177.25,,177.25,11070.0,48290.0
1995-09-22,171.5,176.5,170.0,176.5,,176.5,15060.0,47455.0
1995-09-25,177.75,177.75,173.0,174.5,,174.5,4385.0,44710.0
1995-09-26,174.0,176.75,173.25,174.5,,174.5,4740.0,44330.0
1995-09-27,172.0,174.75,170.5,174.5,,174.5,3720.0,43550.0
1995-09-28,174.25,176.5,174.25,176.25,,176.25,3875.0,43415.0
1995-09-29,182.0,184.0,180.75,182.75,,182.75,10430.0,44515.0
1995-10-02,183.0,187.0,181.25,183.0,,183.0,11675.0,43785.0
1995-10-03,182.5,183.0,179.5,181.25,,181.25,5695.0,42965.0
1995-10-04,180.5,181.5,179.5,179.75,,179.75,3585.0,42525.0
1995-10-05,179.25,179.5,176.5,179.0,,179.0,11795.0,41490.0
1995-10-06,179.5,180.5,178.0,179.75,,179.75,3830.0,40780.0
1995-10-09,179.25,180.0,179.0,179.75,,179.75,1505.0,40570.0
1995-10-10,181.25,184.5,180.75,183.75,,183.75,3885.0,40125.0
1995-10-11,186.0,188.0,184.5,185.5,,185.5,9470.0,39360.0
1995-10-12,184.5,185.5,183.5,184.75,,184.75,4000.0,38030.0
1995-10-13,186.0,190.0,185.0,189.75,,189.75,11835.0,38110.0
1995-10-16,191.0,193.25,190.5,192.25,,192.25,4395.0,38140.0
1995-10-17,191.75,194.0,188.5,188.75,,188.75,7980.0,38220.0
1995-10-18,186.5,189.0,186.5,188.25,,188.25,4590.0,38320.0
1995-10-19,190.75,194.5,189.75,193.25,,193.25,6035.0,38005.0
1995-10-20,194.25,195.75,192.5,195.5,,195.5,5660.0,38505.0
1995-10-23,196.25,196.25,193.75,194.5,,194.5,5150.0,37845.0
1995-10-24,194.5,195.5,191.5,194.25,,194.25,3020.0,37440.0
1995-10-25,193.5,193.75,191.75,193.25,,193.25,4555.0,36920.0
1995-10-26,194.75,198.0,194.0,196.25,,196.25,4710.0,36485.0
1995-10-27,195.25,197.5,194.25,196.5,,196.5,4700.0,36370.0
1995-10-30,196.0,196.75,195.25,196.5,,196.5,3400.0,35470.0
1995-10-31,197.0,198.25,197.0,198.0,,198.0,5030.0,35645.0
1995-11-01,197.5,200.0,197.0,199.75,,199.75,3480.0,35040.0
1995-11-02,201.0,202.0,200.75,201.25,,201.25,5305.0,34505.0
1995-11-03,197.0,200.75,197.0,199.5,,199.5,7230.0,33405.0
1995-11-06,198.75,201.0,198.5,200.5,,200.5,1830.0,33575.0
1995-11-07,201.0,202.0,201.0,201.75,,201.75,4865.0,32120.0
1995-11-08,201.75,203.5,201.25,203.0,,203.0,3830.0,31560.0
1995-11-09,205.0,208.75,204.5,205.0,,205.0,5945.0,30335.0
1995-11-10,202.5,207.75,202.5,206.75,,206.75,5100.0,29940.0
1995-11-13,207.75,208.25,203.75,204.25,,204.25,6200.0,28065.0
1995-11-14,202.5,202.75,196.25,200.5,,200.5,12480.0,24620.0
1995-11-15,200.5,202.25,200.25,202.0,,202.0,5095.0,21965.0
1995-11-16,203.0,204.5,201.25,204.25,,204.25,3185.0,20885.0
1995-11-17,205.0,209.0,205.0,208.75,,208.75,5655.0,20230.0
1995-11-20,209.0,211.25,206.75,207.5,,207.5,7580.0,18185.0
1995-11-21,206.75,207.5,204.25,205.25,,205.25,5310.0,15680.0
1995-11-22,205.0,207.25,204.25,206.5,,206.5,5020.0,12180.0
1995-11-24,208.0,208.5,207.5,208.0,,208.0,3550.0,10865.0
1995-11-27,208.5,209.5,205.5,206.0,,206.0,4965.0,9725.0
1995-11-28,205.25,207.75,205.0,206.25,,206.25,5290.0,6635.0
1995-11-29,205.5,212.5,205.5,212.0,,212.0,6325.0,4825.0
1995-11-30,213.75,216.5,213.0,216.25,,216.25,1875.0,4350.0
1995-12-01,218.0,222.0,218.0,222.0,,222.0,5140.0,2770.0
1995-12-04,223.0,224.25,220.0,222.0,,222.0,1330.0,2765.0
1995-12-05,221.5,226.0,221.5,226.0,,226.0,655.0,2200.0
1995-12-06,227.0,229.0,226.6,228.5,,228.5,945.0,2010.0
1995-12-07,230.0,230.0,224.5,225.25,,225.25,860.0,1505.0
1995-12-08,224.25,229.0,224.25,229.0,,229.0,730.0,1250.0
1995-12-11,231.0,232.0,231.0,231.75,,231.75,340.0,930.0
1995-12-12,231.5,233.25,230.5,232.5,,232.5,335.0,790.0
1995-12-13,232.0,236.0,232.0,235.25,,235.25,390.0,600.0
1995-12-14,238.0,238.0,235.75,237.5,,237.5,545.0,485.0
1995-12-15,237.0,238.0,233.75,233.75,,233.75,285.0,415.0
1995-12-18,236.0,238.0,236.0,238.0,,238.0,255.0,150.0
1995-12-19,239.5,239.5,231.0,234.5,,234.5,270.0,85.0
1995-12-20,240.0,240.25,235.0,235.5,,235.5,9955.0,47525.0
1995-12-21,229.0,233.75,229.0,232.25,,232.25,17140.0,47285.0
1995-12-22,232.0,237.5,232.0,237.25,,237.25,4900.0,46030.0
1995-12-26,235.5,242.0,235.25,241.75,,241.75,7465.0,46850.0
1995-12-27,242.5,242.5,237.5,239.5,,239.5,5735.0,46295.0
1995-12-28,238.25,241.0,238.25,240.0,,240.0,3830.0,45745.0
1995-12-29,242.5,243.75,241.5,242.25,,242.25,7320.0,45060.0
1996-01-02,243.25,249.0,243.25,246.5,,246.5,11575.0,46470.0
1996-01-03,244.5,246.0,241.5,245.0,,245.0,10405.0,44355.0
1996-01-04,245.25,245.25,236.5,239.5,,239.5,15605.0,40975.0
1996-01-05,237.5,238.0,232.5,233.0,,233.0,8865.0,39935.0
1996-01-08,231.75,231.75,224.5,224.75,,224.75,20795.0,39185.0
1996-01-09,223.75,229.5,223.5,228.5,,228.5,7325.0,38215.0
1996-01-10,229.25,229.5,226.0,226.5,,226.5,4225.0,37810.0
1996-01-11,223.0,224.25,218.25,218.5,,218.5,16745.0,35000.0
1996-01-12,216.25,226.25,216.25,226.0,,226.0,9685.0,34355.0
1996-01-15,226.5,231.75,226.5,231.0,,231.0,8580.0,34235.0
1996-01-16,232.0,232.5,221.0,221.0,,221.0,11615.0,33320.0
1996-01-17,219.5,222.0,213.0,216.75,,216.75,12660.0,32715.0
1996-01-18,217.75,220.0,217.25,219.5,,219.5,4600.0,31965.0
1996-01-19,221.75,224.0,216.0,223.75,,223.75,9630.0,32620.0
1996-01-22,225.0,225.25,216.0,217.75,,217.75,6460.0,31135.0
1996-01-23,215.5,220.0,215.5,217.5,,217.5,8085.0,31640.0
1996-01-24,218.75,219.5,217.25,217.75,,217.75,2885.0,31040.0
1996-01-25,217.75,218.0,210.0,211.5,,211.5,9055.0,31250.0
1996-01-26,211.25,215.5,211.0,215.0,,215.0,6455.0,31135.0
1996-01-29,216.5,222.5,216.5,221.75,,221.75,7295.0,30150.0
1996-01-30,222.5,227.0,220.75,226.25,,226.25,7270.0,28245.0
1996-01-31,228.5,228.5,222.5,225.5,,225.5,7065.0,26880.0
1996-02-01,225.75,227.25,222.25,224.25,,224.25,4285.0,26175.0
1996-02-02,223.25,225.5,219.5,222.75,,222.75,3025.0,26300.0
1996-02-05,221.0,221.0,213.5,213.75,,213.75,5745.0,25770.0
1996-02-06,213.75,217.25,213.75,217.25,,217.25,3540.0,25020.0
1996-02-07,217.25,217.25,207.5,207.75,,207.75,9415.0,25060.0
1996-02-08,209.5,209.5,203.5,206.75,,206.75,9570.0,24225.0
1996-02-09,209.25,210.0,208.5,209.75,,209.75,3220.0,23580.0
1996-02-12,212.0,212.0,209.5,210.75,,210.75,3050.0,22835.0
1996-02-13,210.0,212.0,208.5,212.0,,212.0,2260.0,22630.0
1996-02-14,213.0,219.5,213.0,216.5,,216.5,6440.0,21285.0
1996-02-15,217.5,219.0,215.5,218.0,,218.0,2800.0,20280.0
1996-02-16,217.0,220.5,217.0,218.5,,218.5,4505.0,18545.0
1996-02-20,216.0,216.75,213.5,215.0,,215.0,3080.0,17860.0
1996-02-21,215.5,216.5,214.75,215.25,,215.25,2510.0,16850.0
1996-02-22,213.75,213.75,211.0,211.75,,211.75,5945.0,15090.0
1996-02-23,213.25,219.0,213.25,219.0,,219.0,6685.0,12545.0
1996-02-26,218.75,222.0,218.75,221.75,,221.75,4635.0,11315.0
1996-02-27,222.5,224.0,221.0,222.0,,222.0,6555.0,8585.0
1996-02-28,221.5,230.0,221.5,229.75,,229.75,6775.0,6150.0
1996-02-29,228.0,229.0,222.75,229.0,,229.0,4505.0,3890.0
1996-03-01,229.25,229.5,226.0,228.5,,228.5,1000.0,2685.0
1996-03-04,227.5,227.5,223.0,226.0,,226.0,430.0,2175.0
1996-03-05,226.0,226.0,221.75,223.25,,223.25,345.0,1965.0
1996-03-06,226.0,226.0,225.0,226.0,,226.0,405.0,1895.0
1996-03-07,227.75,229.25,227.75,229.0,,229.0,490.0,1750.0
1996-03-08,229.0,229.5,225.75,228.0,,228.0,430.0,1170.0
1996-03-11,226.5,229.75,226.5,229.75,,229.75,155.0,1010.0
1996-03-12,229.75,231.0,228.25,231.0,,231.0,245.0,1035.0
1996-03-13,231.0,233.0,231.0,232.25,,232.25,190.0,890.0
1996-03-14,233.5,234.25,233.0,233.0,,233.0,185.0,845.0
1996-03-15,229.75,230.75,228.25,228.75,,228.75,105.0,705.0
1996-03-18,226.0,227.0,223.5,227.0,,227.0,460.0,750.0
1996-03-19,228.0,228.0,225.0,226.25,,226.25,260.0,345.0
1996-03-20,225.25,226.0,221.75,221.75,,221.75,325.0,245.0
1996-03-21,229.75,230.5,227.75,229.25,,229.25,2620.0,30950.0
1996-03-22,229.25,232.0,229.0,231.75,,231.75,3455.0,30810.0
1996-03-25,231.75,233.0,230.75,232.25,,232.25,3570.0,31545.0
1996-03-26,233.0,234.5,232.5,234.0,,234.0,4385.0,30265.0
1996-03-27,233.25,234.5,233.25,234.25,,234.25,3035.0,29425.0
1996-03-28,233.5,235.0,232.0,234.75,,234.75,4495.0,28620.0
1996-03-29,239.5,240.0,237.0,239.0,,239.0,8520.0,28125.0
1996-04-01,238.75,242.25,238.25,242.0,,242.0,7280.0,26620.0
1996-04-02,241.5,242.25,235.25,237.25,,237.25,6045.0,24735.0
1996-04-03,236.0,241.5,235.25,238.75,,238.75,8510.0,23310.0
1996-04-04,238.5,240.75,233.0,233.75,,233.75,5850.0,21335.0
1996-04-08,234.5,238.75,234.5,237.0,,237.0,3920.0,21055.0
1996-04-09,238.5,240.5,234.5,236.0,,236.0,5475.0,20845.0
1996-04-10,236.0,244.0,236.0,243.0,,243.0,15235.0,21530.0
1996-04-11,249.25,249.75,240.0,241.75,,241.75,5295.0,20230.0
1996-04-12,239.0,242.25,236.0,240.5,,240.5,6800.0,17775.0
1996-04-15,239.5,242.0,233.0,233.25,,233.25,5670.0,16085.0
1996-04-16,230.5,231.5,223.25,223.25,,223.25,7135.0,14140.0
1996-04-17,219.0,230.5,219.0,228.75,,228.75,4915.0,11975.0
1996-04-18,229.5,238.75,229.5,238.75,,238.75,4535.0,10950.0
1996-04-19,241.0,242.0,238.0,240.0,,240.0,2755.0,10230.0
1996-04-22,243.5,250.0,242.5,248.75,,248.75,3720.0,9290.0
1996-04-23,252.0,258.75,249.25,258.75,,258.75,2510.0,8145.0
1996-04-24,256.5,268.75,253.5,268.75,,268.75,2920.0,7525.0
1996-04-25,277.0,283.75,277.0,283.75,,283.75,2755.0,6975.0
1996-04-26,283.75,296.0,279.5,286.0,,286.0,4440.0,5705.0
1996-04-29,274.0,281.5,258.0,260.5,,260.5,2735.0,4175.0
1996-04-30,259.5,264.5,251.0,255.5,,255.5,2310.0,2970.0
1996-05-01,259.5,272.5,259.5,272.0,,272.0,1425.0,1755.0
1996-05-02,278.0,281.5,250.0,251.75,,251.75,1895.0,1240.0
1996-05-03,253.5,261.5,246.0,247.0,,247.0,1980.0,880.0
1996-05-06,249.5,252.0,244.5,245.0,,245.0,275.0,465.0
1996-05-07,247.0,249.0,245.5,249.0,,249.0,75.0,390.0
1996-05-08,253.0,258.0,253.0,257.5,,257.5,245.0,270.0
1996-05-09,263.5,263.5,259.0,261.5,,261.5,20.0,190.0
1996-05-10,261.0,261.0,254.0,254.0,,254.0,85.0,170.0
1996-05-13,263.0,263.0,257.5,257.5,,257.5,0.0,170.0
1996-05-14,255.0,257.0,250.0,254.0,,254.0,205.0,155.0
1996-05-15,256.5,256.5,248.0,248.0,,248.0,45.0,95.0
1996-05-16,248.0,248.0,247.0,247.0,,247.0,10.0,50.0
1996-05-17,244.0,244.0,244.0,244.0,,244.0,0.0,20.0
1996-05-20,237.0,237.0,237.0,237.0,,237.0,5.0,15.0
1996-05-21,239.5,239.5,235.5,235.5,,235.5,100.0,60.0
1996-05-22,232.0,235.0,225.0,226.5,,226.5,9380.0,22910.0
1996-05-23,229.0,233.5,227.0,231.75,,231.75,3840.0,22740.0
1996-05-24,231.5,232.5,229.0,231.5,,231.5,2845.0,22715.0
1996-05-28,241.0,241.0,221.5,221.5,,221.5,7850.0,21980.0
1996-05-29,216.0,216.5,211.5,211.5,,211.5,7690.0,21195.0
1996-05-30,211.5,214.0,209.0,212.0,,212.0,6885.0,20780.0
1996-05-31,217.0,218.0,212.5,217.5,,217.5,3635.0,20735.0
1996-06-03,217.0,217.0,207.5,210.0,,210.0,5740.0,18910.0
1996-06-04,211.5,214.0,205.5,214.0,,214.0,4500.0,18455.0
1996-06-05,215.5,220.25,214.0,214.75,,214.75,6205.0,17000.0
1996-06-06,215.5,224.5,215.5,219.5,,219.5,3340.0,16545.0
1996-06-07,223.5,229.5,222.5,225.5,,225.5,3605.0,16285.0
1996-06-10,230.0,235.5,230.0,235.5,,235.5,3795.0,15505.0
1996-06-11,241.5,241.5,225.5,225.5,,225.5,5020.0,14285.0
1996-06-12,224.0,224.0,218.5,221.0,,221.0,2480.0,13820.0
1996-06-13,222.0,231.0,219.0,231.0,,231.0,5170.0,12735.0
1996-06-14,229.75,232.0,227.0,227.0,,227.0,2245.0,12450.0
1996-06-17,230.5,234.0,230.0,230.5,,230.5,2185.0,12380.0
1996-06-18,232.0,240.5,232.0,240.25,,240.25,3745.0,12495.0
1996-06-19,239.75,240.0,232.0,232.5,,232.5,5805.0,10625.0
1996-06-20,232.0,233.0,228.0,228.5,,228.5,3300.0,10195.0
1996-06-21,231.5,232.25,227.25,227.75,,227.75,4255.0,9350.0
1996-06-24,224.5,225.0,217.75,222.0,,222.0,4550.0,6995.0
1996-06-25,221.5,224.5,221.5,223.5,,223.5,1550.0,6385.0
1996-06-26,222.5,222.5,220.0,221.75,,221.75,2945.0,5335.0
1996-06-27,220.5,224.0,216.0,217.25,,217.25,4900.0,3340.0
1996-06-28,223.0,232.0,223.0,229.75,,229.75,2535.0,2725.0
1996-07-01,236.0,238.0,232.0,233.5,,233.5,1455.0,2275.0
1996-07-02,230.5,237.0,230.5,236.5,,236.5,600.0,2295.0
1996-07-03,235.5,254.0,235.5,249.25,,249.25,955.0,2150.0
1996-07-05,243.0,249.5,243.0,247.5,,247.5,685.0,1775.0
1996-07-08,248.5,251.0,244.0,244.5,,244.5,415.0,1550.0
1996-07-09,246.5,256.5,246.0,256.0,,256.0,380.0,1465.0
1996-07-10,256.0,257.5,253.5,257.5,,257.5,255.0,1400.0
1996-07-11,260.0,265.0,260.0,264.5,,264.5,150.0,1355.0
1996-07-12,266.0,266.0,257.0,260.0,,260.0,305.0,1220.0
1996-07-15,256.0,257.0,253.0,254.0,,254.0,540.0,1095.0
1996-07-16,256.0,256.0,244.0,245.0,,245.0,890.0,740.0
1996-07-17,238.0,242.0,238.0,242.0,,242.0,60.0,730.0
1996-07-18,242.0,243.0,237.0,240.0,,240.0,630.0,415.0
1996-07-19,241.5,245.0,241.5,245.0,,245.0,630.0,100.0
1996-07-22,245.5,245.5,200.0,200.0,,200.0,185.0,25.0
1996-07-23,201.75,203.5,201.5,202.25,,202.25,2000.0,23460.0
1996-07-24,201.25,202.5,195.0,195.0,,195.0,4445.0,23090.0
1996-07-25,193.5,195.0,190.25,191.75,,191.75,5955.0,21640.0
1996-07-26,194.5,195.5,188.0,189.5,,189.5,2585.0,21045.0
1996-07-29,188.5,194.5,188.25,194.0,,194.0,2100.0,21105.0
1996-07-30,196.5,196.75,188.5,189.0,,189.0,2080.0,20815.0
1996-07-31,188.0,193.0,188.0,192.25,,192.25,1155.0,20630.0
1996-08-01,192.5,198.5,192.5,198.5,,198.5,2260.0,20595.0
1996-08-02,197.75,197.75,191.5,191.5,,191.5,1390.0,20650.0
1996-08-05,187.25,188.5,184.5,184.5,,184.5,2995.0,20120.0
1996-08-06,184.0,184.5,180.5,183.0,,183.0,2645.0,20385.0
1996-08-07,184.0,189.0,183.5,188.25,,188.25,1760.0,20230.0
1996-08-08,191.0,196.5,190.5,195.5,,195.5,2155.0,19760.0
1996-08-09,196.0,198.0,193.25,197.75,,197.75,2390.0,19895.0
1996-08-12,202.0,207.75,202.0,207.75,,207.75,2980.0,19110.0
1996-08-13,212.0,212.0,192.75,198.25,,198.25,3960.0,18370.0
1996-08-14,197.0,202.5,196.75,198.25,,198.25,1575.0,17655.0
1996-08-15,200.0,200.0,196.5,197.0,,197.0,1935.0,17395.0
1996-08-16,196.5,196.5,189.0,190.0,,190.0,1955.0,17010.0
1996-08-19,184.0,196.0,182.75,196.0,,196.0,1830.0,16725.0
1996-08-20,194.5,195.75,193.0,195.75,,195.75,2170.0,16130.0
1996-08-21,198.0,199.0,193.0,197.0,,197.0,1240.0,15895.0
1996-08-22,194.5,197.25,194.5,195.5,,195.5,3040.0,16080.0
1996-08-23,194.0,199.5,194.0,198.75,,198.75,1820.0,15735.0
1996-08-26,197.5,198.75,195.25,197.0,,197.0,4355.0,14145.0
1996-08-27,196.0,196.5,194.25,196.0,,196.0,2175.0,12805.0
1996-08-28,196.0,196.0,188.0,188.5,,188.5,4255.0,12125.0
1996-08-29,187.5,191.25,187.0,190.25,,190.25,4535.0,8395.0
1996-08-30,190.5,192.75,190.5,190.75,,190.75,2215.0,7175.0
1996-09-03,192.25,195.0,191.0,192.0,,192.0,2960.0,5410.0
1996-09-04,190.0,190.75,188.5,188.75,,188.75,2690.0,4310.0
1996-09-05,189.5,190.0,188.25,189.25,,189.25,415.0,4335.0
1996-09-06,189.0,190.75,189.0,190.25,,190.25,385.0,4185.0
1996-09-09,188.5,190.0,188.5,189.75,,189.75,990.0,3780.0
1996-09-10,191.5,194.5,190.5,194.25,,194.25,970.0,3435.0
1996-09-11,193.5,193.5,185.25,185.5,,185.5,2495.0,2090.0
1996-09-12,184.0,185.25,181.0,185.25,,185.25,640.0,1950.0
1996-09-13,183.0,183.0,180.5,180.5,,180.5,1220.0,1420.0
1996-09-16,180.0,180.0,177.0,177.5,,177.5,830.0,1180.0
1996-09-17,179.0,179.0,176.0,176.25,,176.25,660.0,890.0
1996-09-18,175.25,182.25,175.25,181.25,,181.25,230.0,765.0
1996-09-19,184.0,184.5,181.5,183.0,,183.0,1510.0,90.0
1996-09-20,165.75,167.75,165.5,167.0,,167.0,3910.0,45245.0
1996-09-23,167.25,168.0,166.0,166.75,,166.75,2295.0,44415.0
1996-09-24,166.25,169.0,165.5,167.75,,167.75,7620.0,42820.0
1996-09-25,167.75,171.5,167.0,170.75,,170.75,3895.0,43150.0
1996-09-26,170.5,170.5,166.0,166.25,,166.25,4270.0,43895.0
1996-09-27,167.25,167.5,165.25,165.5,,165.5,4065.0,44190.0
1996-09-30,164.0,167.0,161.0,164.5,,164.5,5845.0,44095.0
1996-10-01,167.0,174.0,164.75,171.0,,171.0,9145.0,44745.0
1996-10-02,179.75,179.75,174.0,174.75,,174.75,8120.0,44100.0
1996-10-03,175.4,175.75,169.0,170.0,,170.0,5220.0,42360.0
1996-10-04,171.0,173.0,169.0,172.0,,172.0,4470.0,42850.0
1996-10-07,173.5,177.75,173.5,176.75,,176.75,3515.0,43005.0
1996-10-08,178.5,183.0,175.0,182.5,,182.5,10785.0,41605.0
1996-10-09,187.0,187.0,180.5,182.25,,182.25,8200.0,41175.0
1996-10-10,181.0,181.5,175.5,176.75,,176.75,6010.0,42200.0
1996-10-11,169.5,173.5,169.0,169.5,,169.5,9085.0,41045.0
1996-10-14,168.5,171.0,168.5,170.25,,170.25,2755.0,39885.0
1996-10-15,172.5,174.0,172.0,173.5,,173.5,4225.0,41010.0
1996-10-16,175.25,175.5,172.0,172.0,,172.0,3665.0,40955.0
1996-10-17,171.25,172.75,170.5,172.0,,172.0,2415.0,41175.0
1996-10-18,173.75,175.0,171.5,174.75,,174.75,4345.0,41835.0
1996-10-21,175.75,178.0,175.25,177.25,,177.25,2695.0,41385.0
1996-10-22,177.0,178.5,172.0,175.75,,175.75,11310.0,40125.0
1996-10-23,177.5,177.5,172.0,173.25,,173.25,6115.0,38680.0
1996-10-24,172.0,172.0,167.25,167.5,,167.5,6860.0,38355.0
1996-10-25,165.0,166.75,164.0,164.75,,164.75,4940.0,38000.0
1996-10-28,165.5,167.5,164.75,167.0,,167.0,3875.0,38120.0
1996-10-29,166.75,167.75,162.0,164.5,,164.5,5445.0,38095.0
1996-10-30,164.75,164.75,161.25,161.5,,161.5,4515.0,37155.0
1996-10-31,160.25,160.75,158.0,158.25,,158.25,7705.0,34760.0
1996-11-01,157.5,159.0,156.75,157.75,,157.75,5095.0,33060.0
1996-11-04,157.0,160.75,157.0,158.75,,158.75,2845.0,32865.0
1996-11-05,158.25,158.5,155.5,155.75,,155.75,3775.0,33190.0
1996-11-06,156.75,160.5,156.75,157.5,,157.5,2735.0,31640.0
1996-11-07,160.0,160.75,157.75,158.0,,158.0,2580.0,31725.0
1996-11-08,158.25,158.75,156.5,157.5,,157.5,1465.0,31065.0
1996-11-11,157.75,158.75,157.5,157.75,,157.75,1860.0,30140.0
1996-11-12,156.25,162.5,155.5,160.75,,160.75,6390.0,30080.0
1996-11-13,161.25,161.5,158.5,159.25,,159.25,2380.0,29520.0
1996-11-14,159.75,161.0,156.75,156.75,,156.75,4955.0,29530.0
1996-11-15,157.25,158.0,156.0,156.25,,156.25,2445.0,29300.0
1996-11-18,152.0,157.0,152.0,153.75,,153.75,4285.0,28325.0
1996-11-19,153.75,154.75,151.0,151.25,,151.25,6580.0,27010.0
1996-11-20,150.75,155.75,150.75,155.5,,155.5,5945.0,24940.0
1996-11-21,158.5,158.5,156.5,157.25,,157.25,9245.0,24855.0
1996-11-22,157.5,159.5,156.0,156.25,,156.25,6995.0,22105.0
1996-11-25,157.5,159.0,154.25,154.75,,154.75,7910.0,21400.0
1996-11-26,154.5,154.5,152.5,153.75,,153.75,9030.0,17720.0
1996-11-27,153.25,153.5,151.75,151.75,,151.75,13845.0,12975.0
1996-11-29,151.0,152.75,150.0,150.0,,150.0,8270.0,7020.0
1996-12-02,147.0,147.0,144.5,144.75,,144.75,6530.0,4180.0
1996-12-03,144.5,146.75,144.5,146.75,,146.75,4020.0,3310.0
1996-12-04,147.5,147.75,144.0,144.0,,144.0,495.0,1425.0
1996-12-05,144.0,146.25,144.0,146.25,,146.25,640.0,1285.0
1996-12-06,147.0,150.0,147.0,147.5,,147.5,595.0,585.0
1996-12-09,146.0,146.75,145.75,146.0,,146.0,330.0,470.0
1996-12-10,145.75,145.75,143.5,145.25,,145.25,100.0,435.0
1996-12-11,146.5,146.5,145.5,146.0,,146.0,1000.0,745.0
1996-12-12,151.5,151.5,148.0,149.25,,149.25,355.0,245.0
1996-12-13,150.0,150.0,148.0,148.0,,148.0,45.0,240.0
1996-12-16,148.0,149.0,147.5,149.0,,149.0,105.0,215.0
1996-12-17,149.5,149.75,149.5,149.75,,149.75,185.0,155.0
1996-12-18,150.0,152.25,150.0,150.5,,150.5,105.0,50.0
1996-12-19,150.5,150.5,148.25,148.25,,148.25,445.0,215.0
1996-12-20,155.75,156.5,155.25,156.25,,156.25,1560.0,32650.0
1996-12-23,155.75,157.0,155.25,156.0,,156.0,875.0,32420.0
1996-12-24,156.0,157.0,156.0,157.0,,157.0,745.0,32500.0
1996-12-26,157.75,158.25,157.0,157.0,,157.0,545.0,32560.0
1996-12-27,157.25,158.5,154.0,154.25,,154.25,2255.0,32415.0
1996-12-30,152.0,154.5,152.0,152.75,,152.75,2045.0,32080.0
1996-12-31,152.5,153.25,152.0,152.0,,152.0,1705.0,31855.0
1997-01-02,151.5,157.0,151.25,155.5,,155.5,2215.0,32205.0
1997-01-03,154.75,154.75,153.25,154.25,,154.25,990.0,32080.0
1997-01-06,156.0,160.5,155.75,159.75,,159.75,7880.0,32290.0
1997-01-07,162.5,162.75,160.5,162.25,,162.25,9635.0,31270.0
1997-01-08,164.5,164.5,158.5,158.75,,158.75,9010.0,31980.0
1997-01-09,157.5,158.0,155.0,157.0,,157.0,6240.0,29910.0
1997-01-10,162.5,164.0,158.5,159.0,,159.0,6890.0,29900.0
1997-01-13,159.75,160.5,158.75,160.0,,160.0,3295.0,28550.0
1997-01-14,158.0,160.5,158.0,159.25,,159.25,3475.0,28340.0
1997-01-15,159.0,163.0,159.0,161.75,,161.75,3625.0,28400.0
1997-01-16,163.75,163.75,158.5,158.75,,158.75,6315.0,29235.0
1997-01-17,157.0,158.0,156.5,157.75,,157.75,3200.0,29610.0
1997-01-20,148.0,155.0,148.0,153.25,,153.25,19385.0,28290.0
1997-01-21,153.75,155.0,153.25,154.75,,154.75,3455.0,26975.0
1997-01-22,156.0,156.0,153.75,154.0,,154.0,3770.0,26080.0
1997-01-23,153.5,156.0,153.5,155.75,,155.75,2615.0,25440.0
1997-01-24,156.75,157.0,155.5,155.75,,155.75,2780.0,26380.0
1997-01-27,156.0,156.0,153.5,154.75,,154.75,2885.0,26535.0
1997-01-28,155.25,157.75,154.0,155.0,,155.0,6640.0,26025.0
1997-01-29,155.25,159.25,155.0,158.25,,158.25,4670.0,24220.0
1997-01-30,158.75,160.5,158.75,160.25,,160.25,5420.0,22450.0
1997-01-31,159.0,159.25,157.0,157.5,,157.5,6420.0,22220.0
1997-02-03,157.0,157.5,155.5,157.5,,157.5,2585.0,21145.0
1997-02-04,158.0,159.75,157.75,159.25,,159.25,5650.0,18495.0
1997-02-05,159.25,163.5,159.0,163.25,,163.25,5005.0,18905.0
1997-02-06,163.5,164.0,160.25,160.5,,160.5,5315.0,20040.0
1997-02-07,160.0,164.0,160.0,163.75,,163.75,3760.0,18725.0
1997-02-10,165.5,168.5,165.0,167.5,,167.5,7365.0,18410.0
1997-02-11,168.5,177.25,167.0,177.25,,177.25,10430.0,18800.0
1997-02-12,179.0,186.0,179.0,185.75,,185.75,10385.0,16130.0
1997-02-13,176.5,182.0,176.5,180.75,,180.75,7380.0,14565.0
1997-02-14,180.0,180.0,172.0,172.25,,172.25,5765.0,13360.0
1997-02-18,173.0,179.0,173.0,177.5,,177.5,2890.0,13210.0
1997-02-19,178.0,180.5,175.5,175.75,,175.75,2870.0,12535.0
1997-02-20,175.0,177.5,174.25,174.25,,174.25,2745.0,12025.0
1997-02-21,174.0,181.0,171.5,179.25,,179.25,7535.0,9710.0
1997-02-24,178.75,184.25,178.0,179.5,,179.5,5615.0,8225.0
1997-02-25,179.5,189.0,179.5,188.5,,188.5,4005.0,6920.0
1997-02-26,187.75,188.5,184.5,186.0,,186.0,3505.0,4625.0
1997-02-27,185.25,189.5,184.0,188.5,,188.5,3115.0,3390.0
1997-02-28,189.0,189.0,184.0,186.25,,186.25,1695.0,3005.0
1997-03-03,191.0,194.0,189.0,191.5,,191.5,1055.0,2300.0
1997-03-04,190.0,193.0,190.0,191.5,,191.5,320.0,2130.0
1997-03-05,189.5,191.75,186.0,186.5,,186.5,460.0,1785.0
1997-03-06,187.5,189.5,185.5,188.0,,188.0,320.0,1540.0
1997-03-07,187.75,190.0,185.0,185.5,,185.5,375.0,1370.0
1997-03-10,186.5,190.0,185.0,189.0,,189.0,220.0,1170.0
1997-03-11,186.0,190.5,186.0,189.5,,189.5,250.0,1085.0
1997-03-12,192.5,192.5,188.75,188.75,,188.75,155.0,975.0
1997-03-13,188.75,190.0,186.5,186.5,,186.5,180.0,870.0
1997-03-14,188.5,192.5,188.5,189.5,,189.5,120.0,845.0
1997-03-17,191.0,194.0,189.25,189.25,,189.25,395.0,640.0
1997-03-18,188.0,196.0,188.0,195.5,,195.5,295.0,430.0
1997-03-19,196.5,197.0,188.0,188.0,,188.0,695.0,150.0
1997-03-20,177.0,179.5,176.5,176.5,,176.5,8185.0,32035.0
1997-03-21,174.25,176.0,174.0,174.25,,174.25,5725.0,31705.0
1997-03-24,170.75,174.0,170.75,174.0,,174.0,4140.0,31560.0
1997-03-25,174.5,176.75,173.5,174.5,,174.5,2270.0,31240.0
1997-03-26,174.25,175.5,172.5,173.0,,173.0,5150.0,31630.0
1997-03-27,174.5,177.0,174.5,176.75,,176.75,5210.0,30075.0
1997-03-31,174.5,176.75,173.0,175.5,,175.5,2615.0,29850.0
1997-04-01,178.5,179.0,175.5,175.75,,175.75,6355.0,30225.0
1997-04-02,175.0,176.0,174.75,175.0,,175.0,1845.0,30430.0
1997-04-03,171.5,173.5,170.5,171.0,,171.0,5565.0,28540.0
1997-04-04,169.0,170.0,161.5,161.5,,161.5,20145.0,21255.0
1997-04-07,164.0,166.0,164.0,166.0,,166.0,4870.0,19220.0
1997-04-08,165.5,169.25,165.25,167.5,,167.5,3025.0,18690.0
1997-04-09,167.0,169.25,166.0,167.25,,167.25,1955.0,18340.0
1997-04-10,169.5,169.5,168.25,169.25,,169.25,1305.0,18075.0
1997-04-11,173.0,173.5,170.5,170.75,,170.75,2750.0,17285.0
1997-04-14,176.0,180.25,175.25,177.0,,177.0,5355.0,16455.0
1997-04-15,175.75,176.0,173.5,174.25,,174.25,2110.0,15355.0
1997-04-16,173.0,173.5,171.0,171.25,,171.25,3270.0,14495.0
1997-04-17,172.5,176.0,171.5,173.75,,173.75,2345.0,14545.0
1997-04-18,173.75,174.75,171.5,172.75,,172.75,2220.0,13160.0
1997-04-21,173.5,175.5,173.25,173.75,,173.75,1825.0,12730.0
1997-04-22,173.5,174.5,173.0,173.0,,173.0,2475.0,12685.0
1997-04-23,171.0,175.0,171.0,174.25,,174.25,4935.0,10280.0
1997-04-24,174.5,175.25,173.5,173.5,,173.5,1960.0,9520.0
1997-04-25,173.75,175.0,172.5,172.75,,172.75,3190.0,9165.0
1997-04-28,171.0,172.0,168.75,168.75,,168.75,4570.0,8215.0
1997-04-29,168.5,168.75,166.25,166.5,,166.5,5720.0,5805.0
1997-04-30,168.25,173.0,168.25,172.25,,172.25,1810.0,5525.0
1997-05-01,172.5,173.75,172.25,172.75,,172.75,710.0,5095.0
1997-05-02,171.75,175.0,171.25,171.25,,171.25,1180.0,4680.0
1997-05-05,173.0,173.0,170.0,170.0,,170.0,615.0,4680.0
1997-05-06,169.0,169.5,167.5,169.5,,169.5,640.0,4250.0
1997-05-07,171.5,172.0,170.5,172.0,,172.0,650.0,3955.0
1997-05-08,172.5,173.75,172.0,172.75,,172.75,2715.0,1955.0
1997-05-09,174.0,174.5,173.0,174.5,,174.5,990.0,1630.0
1997-05-12,174.0,174.0,172.5,172.5,,172.5,255.0,1555.0
1997-05-13,173.0,173.75,172.75,173.0,,173.0,790.0,1525.0
1997-05-14,173.0,173.0,169.5,169.5,,169.5,355.0,1005.0
1997-05-15,168.5,169.5,168.0,168.25,,168.25,395.0,720.0
1997-05-16,168.25,169.0,168.0,168.5,,168.5,210.0,645.0
1997-05-19,169.0,169.0,168.0,168.25,,168.25,215.0,545.0
1997-05-20,169.5,179.0,169.5,176.0,,176.0,565.0,305.0
1997-05-21,176.0,176.0,176.0,176.0,,176.0,0.0,0.0
1997-05-22,163.5,163.5,160.0,160.5,,160.5,3815.0,27080.0
1997-05-23,158.5,159.75,158.25,158.25,,158.25,2865.0,27095.0
1997-05-27,157.0,160.0,157.0,158.25,,158.25,2090.0,27165.0
1997-05-28,159.0,167.0,159.0,165.0,,165.0,9770.0,25930.0
1997-05-29,165.0,167.5,165.0,166.5,,166.5,4650.0,24775.0
1997-05-30,169.5,169.5,165.0,165.75,,165.75,4350.0,24115.0
1997-06-02,167.5,169.0,165.75,169.0,,169.0,3630.0,23895.0
1997-06-03,171.0,171.5,169.0,171.5,,171.5,4840.0,25165.0
1997-06-04,171.25,172.0,168.0,168.75,,168.75,5075.0,24175.0
1997-06-05,168.5,170.25,168.5,169.0,,169.0,2035.0,24245.0
1997-06-06,169.5,170.75,168.5,169.0,,169.0,1915.0,24690.0
1997-06-09,166.75,170.5,166.75,169.5,,169.5,2470.0,24380.0
1997-06-10,170.0,173.0,168.0,168.0,,168.0,4330.0,24115.0
1997-06-11,169.0,171.25,168.75,171.25,,171.25,4220.0,22485.0
1997-06-12,169.5,171.0,167.75,167.75,,167.75,3215.0,21940.0
1997-06-13,169.25,169.25,165.25,165.5,,165.5,4435.0,20740.0
1997-06-16,163.5,163.5,155.5,155.5,,155.5,7690.0,19490.0
1997-06-17,155.5,159.75,155.5,159.0,,159.0,6300.0,16795.0
1997-06-18,159.5,162.0,159.0,160.5,,160.5,4995.0,14080.0
1997-06-19,160.25,162.5,160.25,161.5,,161.5,1650.0,13480.0
1997-06-20,162.25,168.75,162.25,167.75,,167.75,4820.0,12490.0
1997-06-23,166.0,166.0,163.75,163.75,,163.75,2415.0,10855.0
1997-06-24,164.0,164.25,161.75,162.5,,162.5,4085.0,9620.0
1997-06-25,162.0,162.0,158.0,159.0,,159.0,2225.0,8810.0
1997-06-26,158.25,160.5,157.25,159.0,,159.0,3490.0,5815.0
1997-06-27,160.25,161.5,159.25,160.0,,160.0,3160.0,4690.0
1997-06-30,159.25,161.0,159.25,160.25,,160.25,975.0,4410.0
1997-07-01,159.75,162.25,158.5,159.0,,159.0,920.0,4425.0
1997-07-02,159.75,161.75,159.75,161.75,,161.75,885.0,3930.0
1997-07-03,162.5,165.0,162.0,165.0,,165.0,1690.0,3380.0
1997-07-07,164.0,164.0,162.0,162.5,,162.5,710.0,3055.0
1997-07-08,163.5,164.75,163.0,163.5,,163.5,1175.0,2465.0
1997-07-09,162.0,165.5,162.0,165.5,,165.5,485.0,2080.0
1997-07-10,164.5,165.5,164.5,165.5,,165.5,450.0,1875.0
1997-07-11,165.5,168.25,165.5,168.25,,168.25,330.0,1615.0
1997-07-14,172.5,174.5,172.5,174.25,,174.25,780.0,995.0
1997-07-15,174.0,175.25,173.5,175.0,,175.0,320.0,795.0
1997-07-16,175.0,175.0,172.0,172.75,,172.75,130.0,705.0
1997-07-17,174.5,174.5,170.5,171.0,,171.0,805.0,700.0
1997-07-18,170.5,172.0,170.5,171.5,,171.5,140.0,310.0
1997-07-21,169.5,170.5,168.5,170.5,,170.5,245.0,215.0
1997-07-22,172.5,174.5,165.0,174.5,,174.5,410.0,85.0
1997-07-23,174.5,174.5,174.5,174.5,,174.5,0.0,0.0
1997-07-24,153.5,154.5,153.0,154.25,,154.25,1110.0,11160.0
1997-07-25,154.25,155.0,153.75,154.25,,154.25,670.0,11105.0
1997-07-28,155.0,157.0,155.0,156.0,,156.0,755.0,11095.0
1997-07-29,157.75,163.5,157.0,163.25,,163.25,3410.0,11310.0
1997-07-30,168.0,168.5,163.0,166.5,,166.5,3255.0,11095.0
1997-07-31,165.5,170.0,163.75,169.25,,169.25,2650.0,10730.0
1997-08-01,168.75,169.0,167.0,167.5,,167.5,1895.0,10410.0
1997-08-04,170.0,170.0,164.5,166.0,,166.0,1720.0,10305.0
1997-08-05,164.5,165.5,163.25,163.25,,163.25,3325.0,9875.0
1997-08-06,163.5,165.0,163.0,164.25,,164.25,2250.0,8640.0
1997-08-07,163.75,164.0,162.25,163.25,,163.25,1270.0,8720.0
1997-08-08,163.5,165.0,162.25,163.25,,163.25,835.0,8495.0
1997-08-11,160.0,161.5,159.5,161.25,,161.25,1725.0,8210.0
1997-08-12,167.0,171.25,167.0,171.25,,171.25,2020.0,8140.0
1997-08-13,169.5,170.25,164.25,166.5,,166.5,1670.0,8175.0
1997-08-14,165.0,166.5,164.5,166.5,,166.5,1230.0,7945.0
1997-08-15,165.5,167.25,164.75,165.5,,165.5,915.0,8095.0
1997-08-18,165.0,166.75,164.5,166.25,,166.25,420.0,8070.0
1997-08-19,167.75,167.75,166.5,167.0,,167.0,840.0,7635.0
1997-08-20,164.0,166.0,164.0,165.5,,165.5,1585.0,7205.0
1997-08-21,167.5,168.5,166.5,168.5,,168.5,1540.0,6430.0
1997-08-22,168.25,168.25,164.75,165.75,,165.75,1790.0,5955.0
1997-08-25,164.5,165.5,162.5,165.5,,165.5,1555.0,5460.0
1997-08-26,163.75,165.0,163.0,163.25,,163.25,2970.0,4615.0
1997-08-27,163.0,165.5,163.0,165.0,,165.0,1235.0,3945.0
1997-08-28,165.25,165.75,164.25,165.75,,165.75,2225.0,2910.0
1997-08-29,166.5,169.0,166.5,167.5,,167.5,755.0,2435.0
1997-09-02,168.5,169.5,168.0,169.25,,169.25,0.0,1990.0
1997-09-03,170.0,170.0,168.0,168.75,,168.75,435.0,1725.0
1997-09-04,167.0,167.75,165.0,167.25,,167.25,465.0,1630.0
1997-09-05,167.5,167.5,166.5,166.5,,166.5,365.0,1385.0
1997-09-08,164.0,165.5,164.0,164.75,,164.75,70.0,1380.0
1997-09-09,164.5,166.5,164.5,166.5,,166.5,310.0,1115.0
1997-09-10,167.25,167.25,166.5,166.5,,166.5,915.0,890.0
1997-09-11,166.0,167.25,165.0,167.25,,167.25,205.0,820.0
1997-09-12,166.5,167.0,165.25,165.25,,165.25,55.0,790.0
1997-09-15,165.0,165.75,165.0,165.5,,165.5,55.0,780.0
1997-09-16,167.0,170.5,167.0,169.0,,169.0,240.0,715.0
1997-09-17,168.0,169.0,168.0,168.5,,168.5,365.0,620.0
1997-09-18,169.25,169.25,166.0,166.0,,166.0,700.0,555.0
1997-09-19,165.0,165.0,161.0,161.0,,161.0,570.0,605.0
1997-09-22,157.5,157.75,155.0,155.25,,155.25,7725.0,30315.0
1997-09-23,155.5,156.5,155.0,156.5,,156.5,3590.0,30740.0
1997-09-24,157.25,157.75,156.0,156.25,,156.25,6450.0,32020.0
1997-09-25,157.25,157.25,156.25,157.0,,157.0,1710.0,31885.0
1997-09-26,156.5,156.5,155.5,155.75,,155.75,2815.0,31760.0
1997-09-29,155.0,156.25,155.0,155.5,,155.5,3230.0,31500.0
1997-09-30,156.5,158.0,155.75,156.5,,156.5,2310.0,32105.0
1997-10-01,155.0,156.0,153.75,154.5,,154.5,9975.0,33865.0
1997-10-02,153.75,155.0,153.5,154.75,,154.75,4900.0,33580.0
1997-10-03,155.25,157.0,154.75,156.0,,156.0,6825.0,35165.0
1997-10-06,156.25,157.5,156.25,157.0,,157.0,1770.0,35185.0
1997-10-07,156.5,161.0,156.0,161.0,,161.0,11435.0,35490.0
1997-10-08,162.0,163.0,160.75,162.25,,162.25,9635.0,31765.0
1997-10-09,162.0,162.0,160.5,160.5,,160.5,6295.0,32765.0
1997-10-10,165.0,165.5,162.25,162.25,,162.25,9215.0,33490.0
1997-10-13,163.25,164.5,163.0,163.25,,163.25,2460.0,33185.0
1997-10-14,162.75,163.5,162.0,162.5,,162.5,3060.0,32705.0
1997-10-15,162.5,164.0,162.5,163.0,,163.0,4050.0,32020.0
1997-10-16,163.0,163.5,162.75,163.0,,163.0,2050.0,31625.0
1997-10-17,162.75,165.0,162.75,163.25,,163.25,4555.0,31835.0
1997-10-20,163.25,166.0,163.0,165.0,,165.0,2980.0,32110.0
1997-10-21,167.0,169.0,165.75,168.25,,168.25,9140.0,34410.0
1997-10-22,168.75,172.0,168.75,170.0,,170.0,13670.0,36765.0
1997-10-23,169.0,169.25,165.75,166.5,,166.5,7165.0,37745.0
1997-10-24,166.5,166.5,164.5,166.0,,166.0,10175.0,36260.0
1997-10-27,166.5,167.5,164.5,165.5,,165.5,2230.0,35920.0
1997-10-28,163.5,165.0,162.75,163.75,,163.75,4610.0,35440.0
1997-10-29,164.0,164.25,161.25,161.5,,161.5,2930.0,34820.0
1997-10-30,159.25,159.75,156.5,156.75,,156.75,11270.0,32180.0
1997-10-31,156.0,157.25,155.75,156.5,,156.5,5280.0,31230.0
1997-11-03,156.5,159.5,156.25,159.25,,159.25,6280.0,30775.0
1997-11-04,158.75,158.75,156.0,156.25,,156.25,4585.0,30650.0
1997-11-05,156.0,156.25,154.75,155.0,,155.0,7375.0,28335.0
1997-11-06,153.5,155.25,153.5,154.0,,154.0,6350.0,29330.0
1997-11-07,154.25,155.0,153.75,154.0,,154.0,940.0,29260.0
1997-11-10,152.0,152.5,150.5,150.75,,150.75,9195.0,28715.0
1997-11-11,151.0,153.25,150.75,151.5,,151.5,2795.0,27525.0
1997-11-12,151.0,152.75,150.75,152.25,,152.25,2370.0,26600.0
1997-11-13,152.5,153.0,151.0,151.25,,151.25,2070.0,26015.0
1997-11-14,152.5,152.5,150.5,150.75,,150.75,1810.0,25830.0
1997-11-17,149.5,151.0,149.5,150.25,,150.25,3500.0,24710.0
1997-11-18,150.75,151.25,148.0,148.0,,148.0,6215.0,22760.0
1997-11-19,149.5,149.5,147.5,147.5,,147.5,5560.0,20815.0
1997-11-20,148.0,150.25,148.0,148.75,,148.75,2590.0,20250.0
1997-11-21,149.25,150.75,149.25,150.25,,150.25,1995.0,19050.0
1997-11-24,151.0,151.25,149.0,149.5,,149.5,7175.0,16675.0
1997-11-25,149.25,149.5,148.0,148.25,,148.25,7925.0,13905.0
1997-11-26,148.75,149.5,148.0,148.25,,148.25,10180.0,8665.0
1997-11-28,147.5,148.0,146.5,147.0,,147.0,7995.0,4175.0
1997-12-01,146.75,148.0,145.5,147.0,,147.0,3115.0,2970.0
1997-12-02,146.5,147.0,146.5,146.75,,146.75,1215.0,1690.0
1997-12-03,147.0,151.0,147.0,148.75,,148.75,515.0,675.0
1997-12-04,149.5,149.5,147.75,147.75,,147.75,255.0,485.0
1997-12-05,147.5,150.0,147.5,149.5,,149.5,10.0,355.0
1997-12-08,152.0,153.0,152.0,152.5,,152.5,150.0,335.0
1997-12-09,152.25,152.25,152.0,152.25,,152.25,35.0,250.0
1997-12-10,151.5,151.5,151.5,151.5,,151.5,60.0,220.0
1997-12-11,152.75,152.75,150.0,150.0,,150.0,2230.0,1295.0
1997-12-12,150.25,150.5,149.5,149.5,,149.5,30.0,120.0
1997-12-15,149.0,149.75,149.0,149.75,,149.75,150.0,50.0
1997-12-16,150.5,150.5,147.0,147.0,,147.0,55.0,35.0
1997-12-17,146.5,147.0,146.5,147.0,,147.0,20.0,40.0
1997-12-18,147.5,147.5,144.5,144.5,,144.5,30.0,20.0
1997-12-19,144.25,145.0,143.25,145.0,,145.0,80.0,50.0
1997-12-22,153.0,153.0,151.5,152.0,,152.0,1250.0,41405.0
1997-12-23,151.75,153.0,151.5,152.75,,152.75,1665.0,41405.0
1997-12-24,153.0,154.0,153.0,153.5,,153.5,2460.0,41845.0
1997-12-26,153.75,154.0,153.5,153.5,,153.5,205.0,41775.0
1997-12-29,152.5,153.0,151.5,151.75,,151.75,1345.0,41920.0
1997-12-30,151.5,151.75,149.75,149.75,,149.75,2010.0,41280.0
1997-12-31,148.25,150.0,148.25,149.75,,149.75,2005.0,41550.0
1998-01-02,150.25,150.5,149.75,150.25,,150.25,1275.0,41340.0
1998-01-05,149.75,153.75,149.75,153.25,,153.25,5395.0,41800.0
1998-01-06,153.5,153.5,150.5,150.75,,150.75,2080.0,41815.0
1998-01-07,150.25,152.75,149.5,151.75,,151.75,2810.0,41075.0
1998-01-08,150.5,151.5,149.25,149.5,,149.5,4995.0,41095.0
1998-01-09,148.75,149.75,148.25,148.5,,148.5,893.0,8122.0
1998-01-12,146.75,148.5,146.5,147.75,,147.75,435.0,8163.0
1998-01-13,150.5,152.5,150.0,151.5,,151.5,899.0,8440.0
1998-01-14,151.25,153.0,148.25,150.0,,150.0,438.0,8308.0
1998-01-15,149.0,150.5,147.75,150.0,,150.0,501.0,8349.0
1998-01-16,150.75,151.5,150.0,150.75,,150.75,480.0,8225.0
1998-01-20,150.75,151.5,150.75,151.25,,151.25,532.0,8032.0
1998-01-21,150.75,150.75,149.5,149.75,,149.75,319.0,8041.0
1998-01-22,150.25,150.5,149.5,150.25,,150.25,203.0,8006.0
1998-01-23,150.75,151.25,146.5,147.75,,147.75,949.0,7955.0
1998-01-26,148.0,148.25,147.75,148.0,,148.0,315.0,7902.0
1998-01-27,149.0,150.75,148.5,149.25,,149.25,729.0,7788.0
1998-01-28,149.75,149.75,148.5,149.0,,149.0,457.0,7658.0
1998-01-29,149.0,149.0,148.0,148.5,,148.5,205.0,7641.0
1998-01-30,148.25,148.75,147.75,148.0,,148.0,489.0,7525.0
1998-02-02,147.75,148.5,147.5,148.0,,148.0,444.0,7513.0
1998-02-03,148.5,148.5,147.75,148.0,,148.0,1232.0,7554.0
1998-02-04,147.75,148.25,147.25,148.0,,148.0,441.0,7473.0
1998-02-05,148.0,148.0,147.25,147.5,,147.5,747.0,7385.0
1998-02-06,147.5,147.5,146.5,147.0,,147.0,572.0,7295.0
1998-02-09,147.25,147.25,146.75,147.25,,147.25,395.0,7207.0
1998-02-10,148.0,148.0,146.0,146.25,,146.25,1061.0,6928.0
1998-02-11,145.25,145.25,143.0,143.5,,143.5,1967.0,6151.0
1998-02-12,143.75,144.5,141.5,144.5,,144.5,1169.0,5944.0
1998-02-13,144.75,144.75,143.75,144.5,,144.5,1345.0,5147.0
1998-02-17,144.0,144.25,141.75,142.0,,142.0,1349.0,4593.0
1998-02-18,141.5,142.5,141.5,142.0,,142.0,1186.0,4113.0
1998-02-19,142.0,144.25,141.75,143.25,,143.25,771.0,3838.0
1998-02-20,143.5,144.5,142.5,143.0,,143.0,649.0,3592.0
1998-02-23,143.0,144.0,142.0,143.75,,143.75,1215.0,2884.0
1998-02-24,143.75,144.0,142.5,143.0,,143.0,1060.0,2343.0
1998-02-25,143.0,143.0,141.5,142.0,,142.0,1354.0,1759.0
1998-02-26,142.25,142.25,139.0,139.5,,139.5,1868.0,925.0
1998-02-27,139.25,140.0,137.25,139.0,,139.0,921.0,694.0
1998-03-02,139.75,141.5,139.75,140.5,,140.5,117.0,330.0
1998-03-03,141.5,141.75,140.5,141.0,,141.0,159.0,301.0
1998-03-04,141.0,141.0,139.0,139.5,,139.5,56.0,193.0
1998-03-05,139.5,139.75,137.5,139.75,,139.75,35.0,155.0
1998-03-06,140.75,140.75,139.5,140.0,,140.0,60.0,112.0
1998-03-09,142.0,142.0,141.25,141.25,,141.25,56.0,78.0
1998-03-10,140.5,141.5,140.5,141.5,,141.5,8.0,74.0
1998-03-11,142.5,143.75,142.5,143.75,,143.75,151.0,151.0
1998-03-12,143.75,143.75,142.5,142.5,,142.5,1.0,54.0
1998-03-13,141.0,141.0,138.25,138.25,,138.25,60.0,82.0
1998-03-16,137.75,137.75,137.75,137.75,,137.75,5.0,43.0
1998-03-17,139.75,139.75,137.75,137.75,,137.75,22.0,35.0
1998-03-18,139.5,139.5,137.5,138.5,,138.5,53.0,38.0
1998-03-19,138.0,138.0,137.5,137.5,,137.5,33.0,18.0
1998-03-20,135.5,136.0,135.25,135.25,,135.25,68.0,35.0
1998-03-23,140.5,141.0,139.5,140.25,,140.25,237.0,7334.0
1998-03-24,140.5,141.75,139.25,141.5,,141.5,423.0,7231.0
1998-03-25,142.75,143.0,141.75,142.0,,142.0,401.0,7333.0
1998-03-26,142.5,142.5,138.5,139.0,,139.0,361.0,7143.0
1998-03-27,138.25,138.75,137.25,138.25,,138.25,595.0,7013.0
1998-03-30,138.75,139.5,138.0,139.25,,139.25,448.0,6977.0
1998-03-31,139.25,139.25,133.0,133.5,,133.5,730.0,7019.0
1998-04-01,134.0,134.0,128.5,130.75,,130.75,1001.0,6693.0
1998-04-02,130.75,131.5,128.75,131.0,,131.0,870.0,6367.0
1998-04-03,131.25,131.25,125.25,125.5,,125.5,1026.0,5940.0
1998-04-06,125.0,125.25,123.0,123.5,,123.5,933.0,5950.0
1998-04-07,124.25,125.75,124.0,124.25,,124.25,746.0,5782.0
1998-04-08,124.75,129.25,124.75,129.0,,129.0,1290.0,5592.0
1998-04-09,132.5,132.5,129.0,130.75,,130.75,1399.0,5023.0
1998-04-13,131.25,131.5,126.75,128.0,,128.0,834.0,4786.0
1998-04-14,129.0,129.25,125.75,127.25,,127.25,629.0,4550.0
1998-04-15,128.0,130.25,127.75,129.0,,129.0,1261.0,3996.0
1998-04-16,129.0,129.0,126.75,127.0,,127.0,410.0,3861.0
1998-04-17,127.5,134.0,127.5,133.5,,133.5,974.0,3778.0
1998-04-20,135.0,135.75,132.0,134.0,,134.0,2002.0,2866.0
1998-04-21,134.0,136.75,134.0,135.25,,135.25,1011.0,2701.0
1998-04-22,135.5,135.5,131.25,131.25,,131.25,682.0,2478.0
1998-04-23,131.0,133.5,131.0,132.0,,132.0,659.0,2245.0
1998-04-24,132.5,134.75,131.5,131.75,,131.75,427.0,2116.0
1998-04-27,124.0,124.5,122.0,122.0,,122.0,945.0,1794.0
1998-04-28,123.0,123.75,119.25,122.5,,122.5,969.0,1350.0
1998-04-29,124.0,124.0,120.0,120.25,,120.25,1707.0,557.0
1998-04-30,121.0,122.5,121.0,121.25,,121.25,187.0,457.0
1998-05-01,121.75,122.5,120.5,121.5,,121.5,135.0,387.0
1998-05-04,123.5,127.0,123.5,127.0,,127.0,188.0,272.0
1998-05-05,128.0,130.0,127.0,128.25,,128.25,149.0,166.0
1998-05-06,129.5,131.75,129.5,131.5,,131.5,71.0,139.0
1998-05-07,131.5,131.5,128.75,131.0,,131.0,42.0,119.0
1998-05-08,129.5,129.5,128.5,128.5,,128.5,31.0,102.0
1998-05-11,126.0,126.0,124.0,124.75,,124.75,49.0,76.0
1998-05-12,124.0,124.5,124.0,124.5,,124.5,26.0,65.0
1998-05-13,126.25,128.0,126.25,128.0,,128.0,20.0,54.0
1998-05-14,129.25,129.25,127.5,127.5,,127.5,5.0,53.0
1998-05-15,127.5,127.75,127.5,127.75,,127.75,24.0,40.0
1998-05-18,127.25,128.5,127.25,128.5,,128.5,49.0,20.0
1998-05-19,127.25,127.25,127.25,127.25,,127.25,15.0,17.0
1998-05-20,126.75,129.25,126.5,129.0,,129.0,622.0,8836.0
1998-05-21,130.25,132.75,128.5,130.75,,130.75,1117.0,8873.0
1998-05-22,131.75,132.0,129.25,130.0,,130.0,413.0,8931.0
1998-05-26,127.5,129.0,126.5,127.75,,127.75,499.0,8897.0
1998-05-27,128.25,128.5,125.5,127.5,,127.5,958.0,8599.0
1998-05-28,128.75,129.5,127.25,127.5,,127.5,655.0,8524.0
1998-05-29,127.25,130.0,126.25,129.75,,129.75,903.0,8433.0
1998-06-01,128.0,128.5,127.25,128.25,,128.25,593.0,8457.0
1998-06-02,129.0,132.25,129.0,132.25,,132.25,1208.0,8482.0
1998-06-03,134.0,134.25,129.5,130.25,,130.25,1173.0,8472.0
1998-06-04,130.75,131.0,129.5,130.25,,130.25,491.0,8344.0
1998-06-05,129.5,129.5,127.5,129.25,,129.25,813.0,8272.0
1998-06-08,128.5,128.75,121.5,121.5,,121.5,3007.0,7793.0
1998-06-09,121.25,121.5,120.25,121.5,,121.5,1019.0,7490.0
1998-06-10,122.0,123.0,121.75,122.25,,122.25,585.0,7363.0
1998-06-11,122.0,122.75,121.5,122.0,,122.0,629.0,7024.0
1998-06-12,121.5,124.0,121.25,123.25,,123.25,438.0,6921.0
1998-06-15,121.75,121.75,119.5,120.25,,120.25,1202.0,6704.0
1998-06-16,119.0,121.5,118.75,120.75,,120.75,1069.0,6327.0
1998-06-17,121.5,124.25,121.0,122.0,,122.0,889.0,6037.0
1998-06-18,121.75,123.5,120.5,120.75,,120.75,1283.0,5640.0
1998-06-19,123.5,124.5,122.5,122.5,,122.5,1452.0,5249.0
1998-06-22,120.5,124.0,120.25,123.0,,123.0,1123.0,4695.0
1998-06-23,125.5,127.0,125.0,125.0,,125.0,2176.0,3461.0
1998-06-24,124.75,131.5,124.5,131.5,,131.5,1300.0,2928.0
1998-06-25,131.0,133.0,129.5,130.25,,130.25,803.0,2691.0
1998-06-26,129.5,131.75,129.5,130.25,,130.25,2039.0,1706.0
1998-06-29,121.0,125.0,120.5,121.5,,121.5,1520.0,995.0
1998-06-30,122.5,126.5,122.0,125.25,,125.25,428.0,695.0
1998-07-01,122.5,122.75,119.5,120.5,,120.5,347.0,360.0
1998-07-02,120.0,120.5,119.0,119.5,,119.5,629.0,507.0
1998-07-06,116.0,119.5,114.5,119.5,,119.5,132.0,259.0
1998-07-07,122.5,125.25,121.0,123.5,,123.5,38.0,165.0
1998-07-08,127.0,127.0,123.5,123.5,,123.5,27.0,131.0
1998-07-09,123.0,123.0,122.75,123.0,,123.0,31.0,119.0
1998-07-10,121.0,121.0,119.25,119.25,,119.25,33.0,94.0
1998-07-13,120.75,120.75,120.0,120.0,,120.0,28.0,77.0
1998-07-14,118.5,118.5,117.0,117.0,,117.0,56.0,50.0
1998-07-15,115.5,116.5,115.25,115.25,,115.25,19.0,41.0
1998-07-16,116.0,118.0,116.0,117.0,,117.0,0.0,39.0
1998-07-17,119.0,119.0,119.0,119.0,,119.0,16.0,34.0
1998-07-20,118.0,118.5,117.5,117.5,,117.5,3.0,25.0
1998-07-21,116.25,116.5,114.25,116.0,,116.0,54.0,16.0
1998-07-22,116.0,116.0,111.5,112.0,,112.0,36.0,16.0
1998-07-23,115.0,116.0,114.0,114.0,,114.0,254.0,4593.0
1998-07-24,114.25,116.75,113.25,114.0,,114.0,513.0,4561.0
1998-07-27,114.25,114.5,113.5,113.75,,113.75,162.0,4505.0
1998-07-28,113.5,114.0,112.0,112.25,,112.25,601.0,4367.0
1998-07-29,113.25,113.25,109.5,110.5,,110.5,826.0,4082.0
1998-07-30,110.5,112.25,110.25,110.75,,110.75,253.0,4046.0
1998-07-31,111.5,111.5,108.0,108.25,,108.25,547.0,3867.0
1998-08-03,106.5,107.25,104.5,105.75,,105.75,349.0,3782.0
1998-08-04,106.0,106.5,104.75,105.25,,105.25,228.0,3749.0
1998-08-05,105.5,106.0,101.5,101.75,,101.75,443.0,3650.0
1998-08-06,101.0,102.5,100.25,101.5,,101.5,311.0,3676.0
1998-08-07,103.0,105.0,102.5,104.0,,104.0,599.0,3499.0
1998-08-10,104.75,106.25,104.25,106.0,,106.0,221.0,3506.0
1998-08-11,105.75,106.0,104.5,105.5,,105.5,230.0,3497.0
1998-08-12,105.0,106.25,104.5,106.25,,106.25,144.0,3466.0
1998-08-13,107.75,108.0,103.5,103.75,,103.75,369.0,3474.0
1998-08-14,103.75,105.75,103.75,103.75,,103.75,211.0,3410.0
1998-08-17,105.5,106.0,104.75,104.75,,104.75,270.0,3332.0
1998-08-18,104.75,104.75,103.5,104.0,,104.0,266.0,3216.0
1998-08-19,104.0,105.0,104.0,104.25,,104.25,222.0,3120.0
1998-08-20,104.5,107.5,104.0,107.25,,107.25,385.0,3016.0
1998-08-21,106.0,106.5,105.0,106.0,,106.0,444.0,2795.0
1998-08-24,108.5,110.5,107.5,108.25,,108.25,659.0,2516.0
1998-08-25,109.0,109.5,108.0,108.25,,108.25,1908.0,1832.0
1998-08-26,107.25,107.25,104.0,104.25,,104.25,459.0,1631.0
1998-08-27,101.0,101.5,99.75,101.5,,101.5,899.0,1180.0
1998-08-28,101.25,101.25,99.0,99.0,,99.0,1083.0,555.0
1998-08-31,100.75,102.5,98.25,99.5,,99.5,384.0,459.0
1998-09-01,100.0,102.0,99.5,99.75,,99.75,372.0,277.0
1998-09-02,100.25,104.25,100.25,103.0,,103.0,111.0,218.0
1998-09-03,102.25,103.5,101.5,103.0,,103.0,51.0,149.0
1998-09-04,103.0,104.5,103.0,104.0,,104.0,7.0,127.0
1998-09-08,106.0,107.25,106.0,107.25,,107.25,5.0,123.0
1998-09-09,107.5,107.5,104.75,104.75,,104.75,10.0,119.0
1998-09-10,107.0,107.0,106.0,106.0,,106.0,4.0,117.0
1998-09-11,103.0,104.0,103.0,104.0,,104.0,1.0,118.0
1998-09-14,104.5,105.75,104.25,105.75,,105.75,31.0,92.0
1998-09-15,107.0,108.0,107.0,108.0,,108.0,3.0,91.0
1998-09-16,111.0,111.0,108.0,108.0,,108.0,22.0,78.0
1998-09-17,107.0,108.5,107.0,108.25,,108.25,58.0,37.0
1998-09-18,108.0,111.0,108.0,109.25,,109.25,48.0,15.0
1998-09-21,108.0,109.5,108.0,109.5,,109.5,22.0,1.0
1998-09-22,115.25,116.5,115.0,115.5,,115.5,923.0,10823.0
1998-09-23,115.25,115.5,111.5,112.75,,112.75,1557.0,10617.0
1998-09-24,112.25,113.5,111.75,113.25,,113.25,711.0,10755.0
1998-09-25,113.75,113.75,112.5,113.0,,113.0,730.0,10800.0
1998-09-28,112.0,113.25,112.0,113.0,,113.0,741.0,10527.0
1998-09-29,113.25,113.25,112.0,112.5,,112.5,619.0,10283.0
1998-09-30,112.25,113.0,111.25,112.0,,112.0,680.0,10221.0
1998-10-01,110.25,111.75,108.5,109.25,,109.25,1787.0,10087.0
1998-10-02,110.0,110.75,109.5,110.25,,110.25,596.0,10149.0
1998-10-05,111.75,114.0,111.5,112.5,,112.5,603.0,10152.0
1998-10-06,111.5,113.0,111.5,112.5,,112.5,587.0,10075.0
1998-10-07,118.0,118.0,115.0,116.75,,116.75,1601.0,9901.0
1998-10-08,116.75,118.5,115.0,118.25,,118.25,1272.0,9834.0
1998-10-09,121.5,122.5,119.25,120.5,,120.5,2026.0,9739.0
1998-10-12,119.75,122.5,119.25,119.75,,119.75,706.0,9741.0
1998-10-13,120.0,122.25,119.75,120.75,,120.75,1201.0,9723.0
1998-10-14,121.0,121.5,118.75,120.0,,120.0,786.0,9796.0
1998-10-15,120.0,120.5,115.5,117.25,,117.25,1752.0,9736.0
1998-10-16,118.75,119.75,117.0,118.25,,118.25,603.0,9775.0
1998-10-19,117.75,118.75,115.75,116.0,,116.0,417.0,9758.0
1998-10-20,114.0,115.25,114.0,114.25,,114.25,1240.0,9505.0
1998-10-21,113.25,115.75,113.25,115.0,,115.0,749.0,9392.0
1998-10-22,115.25,116.5,115.0,115.75,,115.75,348.0,9529.0
1998-10-23,116.75,116.75,115.0,115.25,,115.25,479.0,9583.0
1998-10-26,114.75,116.0,114.0,115.5,,115.5,398.0,9658.0
1998-10-27,115.5,115.75,114.75,115.5,,115.5,355.0,9670.0
1998-10-28,115.25,116.0,115.0,115.5,,115.5,1065.0,9596.0
1998-10-29,117.0,117.0,114.5,114.75,,114.75,763.0,9961.0
1998-10-30,113.5,115.0,112.5,114.5,,114.5,1310.0,9776.0
1998-11-02,113.75,113.75,111.75,113.0,,113.0,1203.0,9615.0
1998-11-03,112.0,113.0,111.75,112.75,,112.75,717.0,9449.0
1998-11-04,111.5,112.5,111.5,111.75,,111.75,597.0,9415.0
1998-11-05,112.0,112.75,111.5,112.0,,112.0,745.0,9628.0
1998-11-06,112.25,112.5,112.0,112.0,,112.0,375.0,9646.0
1998-11-09,112.25,112.25,111.5,111.5,,111.5,756.0,9613.0
1998-11-10,112.25,113.0,110.5,112.75,,112.75,954.0,9393.0
1998-11-11,113.25,114.75,113.25,114.25,,114.25,703.0,9412.0
1998-11-12,114.25,115.5,114.0,114.5,,114.5,1021.0,9509.0
1998-11-13,114.0,114.0,113.0,113.0,,113.0,890.0,9092.0
1998-11-16,111.75,113.0,111.75,112.25,,112.25,500.0,8888.0
1998-11-17,112.25,112.25,111.5,111.75,,111.75,655.0,8757.0
1998-11-18,112.25,112.5,111.5,111.75,,111.75,1340.0,8126.0
1998-11-19,112.0,112.0,109.5,109.75,,109.75,1917.0,7231.0
1998-11-20,108.0,109.0,107.75,108.5,,108.5,2533.0,6023.0
1998-11-23,107.75,108.0,107.0,107.5,,107.5,2228.0,5095.0
1998-11-24,106.75,107.5,106.5,107.25,,107.25,2820.0,3946.0
1998-11-25,107.5,108.0,106.5,106.75,,106.75,2902.0,2608.0
1998-11-27,107.0,108.25,107.0,107.25,,107.25,2615.0,1041.0
1998-11-30,107.5,108.5,107.25,107.25,,107.25,1063.0,790.0
1998-12-01,106.0,106.25,105.25,105.5,,105.5,410.0,519.0
1998-12-02,104.75,106.25,104.75,104.75,,104.75,252.0,379.0
1998-12-03,105.5,106.75,105.5,106.0,,106.0,91.0,233.0
1998-12-04,107.25,107.75,106.25,106.5,,106.5,174.0,161.0
1998-12-07,107.5,107.75,105.75,106.0,,106.0,13.0,150.0
1998-12-08,106.0,106.0,105.25,105.25,,105.25,76.0,117.0
1998-12-09,105.25,105.25,104.25,104.5,,104.5,9.0,116.0
1998-12-10,105.5,106.5,104.0,106.5,,106.5,39.0,85.0
1998-12-11,107.0,107.5,105.75,106.75,,106.75,41.0,74.0
1998-12-14,107.0,107.75,107.0,107.5,,107.5,13.0,66.0
1998-12-15,109.0,109.0,107.0,107.0,,107.0,72.0,55.0
1998-12-16,106.0,106.5,106.0,106.5,,106.5,12.0,40.0
1998-12-17,106.5,106.5,106.0,106.0,,106.0,25.0,24.0
1998-12-18,106.0,106.25,104.75,105.5,,105.5,33.0,12.0
1998-12-21,105.5,105.5,104.75,104.75,,104.75,28.0,15.0
1998-12-22,110.25,110.25,108.25,108.5,,108.5,491.0,10044.0
1998-12-23,108.5,109.0,107.75,108.0,,108.0,300.0,10077.0
1998-12-24,108.25,108.75,107.75,108.0,,108.0,140.0,10042.0
1998-12-28,109.0,109.0,107.5,108.0,,108.0,392.0,10039.0
1998-12-29,108.0,109.0,108.0,108.25,,108.25,471.0,9887.0
1998-12-30,109.75,109.75,105.0,105.25,,105.25,713.0,9808.0
1998-12-31,106.5,106.5,105.5,105.5,,105.5,413.0,9840.0
1999-01-04,106.75,108.0,106.5,107.5,,107.5,674.0,9845.0
1999-01-05,108.25,108.75,107.5,108.75,,108.75,1970.0,9473.0
1999-01-06,109.0,112.5,108.75,112.25,,112.25,1832.0,9442.0
1999-01-07,112.75,112.75,110.0,110.5,,110.5,872.0,9217.0
1999-01-08,111.25,112.5,111.0,111.5,,111.5,519.0,9202.0
1999-01-11,112.5,112.5,110.25,111.25,,111.25,878.0,8870.0
1999-01-12,111.75,111.75,108.0,108.5,,108.5,933.0,8733.0
1999-01-13,107.0,107.5,105.25,106.0,,106.0,1312.0,8838.0
1999-01-14,106.25,107.25,106.25,106.75,,106.75,701.0,8703.0
1999-01-15,108.0,108.25,107.25,107.75,,107.75,375.0,8682.0
1999-01-19,108.5,108.5,104.25,105.75,,105.75,1246.0,8633.0
1999-01-20,107.0,108.0,107.0,107.0,,107.0,463.0,8477.0
1999-01-21,107.75,108.5,106.5,107.25,,107.25,567.0,8349.0
1999-01-22,107.75,108.25,107.25,107.25,,107.25,461.0,8003.0
1999-01-25,106.75,107.25,105.5,106.75,,106.75,363.0,7915.0
1999-01-26,107.25,107.5,106.5,106.75,,106.75,459.0,8035.0
1999-01-27,106.25,107.0,106.25,106.25,,106.25,367.0,7966.0
1999-01-28,106.5,108.75,106.25,106.5,,106.5,566.0,7973.0
1999-01-29,107.0,107.5,105.5,106.25,,106.25,451.0,7905.0
1999-02-01,105.5,106.5,105.5,105.75,,105.75,348.0,7893.0
1999-02-02,106.5,107.5,106.0,106.25,,106.25,338.0,7904.0
1999-02-03,107.25,108.0,106.25,106.25,,106.25,412.0,7767.0
1999-02-04,106.5,106.75,105.75,106.5,,106.5,414.0,7743.0
1999-02-05,107.0,107.75,106.5,107.25,,107.25,617.0,7707.0
1999-02-08,107.75,108.0,106.25,107.0,,107.0,944.0,7482.0
1999-02-09,107.0,107.0,106.0,106.25,,106.25,526.0,7318.0
1999-02-10,105.75,107.25,105.75,107.0,,107.0,659.0,7109.0
1999-02-11,107.5,107.5,105.0,105.25,,105.25,651.0,7048.0
1999-02-12,105.25,106.0,103.75,103.75,,103.75,1680.0,6711.0
1999-02-16,103.0,103.75,101.0,101.0,,101.0,1392.0,6287.0
1999-02-17,100.75,101.75,99.75,101.5,,101.5,1386.0,5602.0
1999-02-18,102.0,103.0,101.25,101.5,,101.5,927.0,5129.0
1999-02-19,101.75,102.0,101.25,101.75,,101.75,709.0,4795.0
1999-02-22,101.5,101.75,100.5,101.5,,101.5,1447.0,4058.0
1999-02-23,102.0,102.75,101.75,102.25,,102.25,862.0,3478.0
1999-02-24,101.75,102.0,100.25,100.5,,100.5,2046.0,2718.0
1999-02-25,100.5,101.25,100.5,100.5,,100.5,1791.0,1956.0
1999-02-26,100.5,105.0,100.5,104.75,,104.75,1182.0,1120.0
1999-03-01,105.5,109.5,105.5,107.5,,107.5,748.0,538.0
1999-03-02,108.0,108.0,106.0,106.0,,106.0,163.0,465.0
1999-03-03,105.5,105.5,104.75,105.0,,105.0,66.0,441.0
1999-03-04,105.25,106.5,105.25,106.25,,106.25,49.0,279.0
1999-03-05,105.5,105.5,105.0,105.0,,105.0,25.0,224.0
1999-03-08,106.0,106.25,106.0,106.0,,106.0,40.0,197.0
1999-03-09,106.75,107.0,106.5,106.5,,106.5,170.0,190.0
1999-03-10,106.75,108.25,106.75,108.25,,108.25,140.0,165.0
1999-03-11,108.0,109.75,108.0,109.5,,109.5,162.0,109.0
1999-03-12,109.5,109.5,109.5,109.5,,109.5,2.0,49.0
1999-03-15,108.25,108.25,108.25,108.25,,108.25,6.0,47.0
1999-03-16,109.0,110.0,109.0,110.0,,110.0,93.0,77.0
1999-03-17,110.5,112.5,110.5,110.5,,110.5,17.0,42.0
1999-03-18,110.75,110.75,110.75,110.75,,110.75,17.0,29.0
1999-03-19,111.0,112.0,110.75,112.0,,112.0,31.0,34.0
1999-03-22,115.0,115.0,114.25,114.25,,114.25,40.0,18.0
1999-03-23,116.75,117.0,115.5,115.75,,115.75,745.0,8766.0
1999-03-24,116.75,118.0,116.5,116.75,,116.75,830.0,8693.0
1999-03-25,116.25,120.25,116.25,120.0,,120.0,727.0,8550.0
1999-03-26,120.0,122.75,120.0,122.75,,122.75,1886.0,8312.0
1999-03-29,122.0,124.0,120.75,123.5,,123.5,1520.0,7746.0
1999-03-30,122.75,124.0,121.5,121.75,,121.75,1158.0,7649.0
1999-03-31,121.75,121.75,113.5,114.25,,114.25,3544.0,6921.0
1999-04-01,115.0,115.0,111.25,114.5,,114.5,1429.0,6612.0
1999-04-05,113.75,113.75,107.5,111.0,,111.0,1153.0,6347.0
1999-04-06,111.25,112.0,105.0,105.0,,105.0,1460.0,6306.0
1999-04-07,104.5,110.5,104.5,109.25,,109.25,1308.0,6092.0
1999-04-08,109.75,117.0,109.0,116.75,,116.75,1372.0,5713.0
1999-04-09,117.0,117.0,114.5,116.75,,116.75,932.0,5459.0
1999-04-12,116.5,117.25,113.0,114.5,,114.5,594.0,5389.0
1999-04-13,114.75,115.75,114.25,114.75,,114.75,734.0,5319.0
1999-04-14,115.5,118.75,115.5,116.75,,116.75,958.0,5051.0
1999-04-15,117.5,120.25,117.5,119.75,,119.75,623.0,4865.0
1999-04-16,121.25,123.0,121.0,121.0,,121.0,688.0,4718.0
1999-04-19,120.25,122.0,119.75,120.75,,120.75,728.0,4522.0
1999-04-20,121.5,125.0,121.25,124.0,,124.0,1188.0,4269.0
1999-04-21,123.5,127.0,123.0,126.25,,126.25,851.0,3451.0
1999-04-22,126.25,129.0,126.0,126.75,,126.75,909.0,2969.0
1999-04-23,125.5,128.5,125.5,128.5,,128.5,1089.0,2330.0
1999-04-26,127.25,128.0,126.25,127.75,,127.75,670.0,2041.0
1999-04-27,128.25,129.25,128.0,129.0,,129.0,1110.0,1462.0
1999-04-28,128.75,128.75,125.5,127.0,,127.0,1114.0,1200.0
1999-04-29,127.75,128.0,120.5,121.25,,121.25,1216.0,703.0
1999-04-30,120.75,124.0,119.75,122.5,,122.5,174.0,602.0
1999-05-03,122.0,122.0,117.5,119.75,,119.75,137.0,446.0
1999-05-04,119.25,123.0,119.25,120.75,,120.75,35.0,374.0
1999-05-05,121.25,121.25,120.75,121.0,,121.0,45.0,339.0
1999-05-06,121.0,124.0,121.0,123.0,,123.0,18.0,273.0
1999-05-07,124.0,125.5,123.0,125.5,,125.5,10.0,266.0
1999-05-10,126.5,129.5,126.0,129.5,,129.5,154.0,186.0
1999-05-11,128.5,130.5,128.5,130.5,,130.5,44.0,144.0
1999-05-12,128.5,130.0,126.0,126.0,,126.0,234.0,259.0
1999-05-13,126.0,126.0,126.0,126.0,,126.0,50.0,139.0
1999-05-14,126.0,126.0,122.0,122.0,,122.0,48.0,95.0
1999-05-17,124.0,124.0,123.0,124.0,,124.0,91.0,61.0
1999-05-18,121.0,121.0,118.5,121.0,,121.0,79.0,43.0
1999-05-19,120.0,122.25,120.0,121.0,,121.0,33.0,30.0
1999-05-20,121.75,122.0,121.0,121.25,,121.25,183.0,6526.0
1999-05-21,121.25,121.25,120.0,120.25,,120.25,358.0,6559.0
1999-05-24,117.5,118.5,117.5,117.75,,117.75,1066.0,6410.0
1999-05-25,117.5,119.75,117.5,119.5,,119.5,472.0,6359.0
1999-05-26,119.25,121.5,119.0,120.5,,120.5,408.0,6432.0
1999-05-27,121.25,122.0,120.75,121.0,,121.0,327.0,6423.0
1999-05-28,121.75,123.75,121.75,123.0,,123.0,567.0,6461.0
1999-06-01,121.5,121.75,120.75,121.75,,121.75,937.0,5972.0
1999-06-02,121.75,123.0,120.75,122.5,,122.5,442.0,5983.0
1999-06-03,123.75,126.5,123.0,126.25,,126.25,1747.0,5574.0
1999-06-04,126.0,126.0,123.0,123.5,,123.5,1008.0,5265.0
1999-06-07,125.5,127.0,125.0,126.5,,126.5,822.0,5018.0
1999-06-08,124.5,126.25,124.5,125.75,,125.75,421.0,4966.0
1999-06-09,124.75,126.25,124.0,125.75,,125.75,394.0,5034.0
1999-06-10,126.0,126.0,124.0,124.75,,124.75,497.0,5064.0
1999-06-11,124.75,125.0,123.0,124.0,,124.0,836.0,4891.0
1999-06-14,122.5,123.0,121.5,123.0,,123.0,558.0,4665.0
1999-06-15,123.25,123.25,120.0,120.25,,120.25,711.0,4481.0
1999-06-16,119.75,119.75,118.5,118.75,,118.75,989.0,4192.0
1999-06-17,119.25,120.5,116.75,117.0,,117.0,1625.0,3882.0
1999-06-18,118.0,118.5,117.5,117.5,,117.5,889.0,3476.0
1999-06-21,117.25,117.25,115.25,115.25,,115.25,937.0,3303.0
1999-06-22,114.5,114.5,112.5,113.0,,113.0,1089.0,3188.0
1999-06-23,112.5,114.5,112.5,114.25,,114.25,278.0,2865.0
1999-06-24,113.25,113.25,111.75,112.5,,112.5,1176.0,2627.0
1999-06-25,114.0,114.25,113.25,113.5,,113.5,446.0,2436.0
1999-06-28,112.5,114.5,112.5,114.0,,114.0,1335.0,1536.0
1999-06-29,115.5,115.5,113.75,114.25,,114.25,1323.0,743.0
1999-06-30,113.5,116.75,113.5,114.5,,114.5,363.0,559.0
1999-07-01,113.25,113.25,110.5,111.5,,111.5,373.0,273.0
1999-07-02,111.5,111.5,107.25,107.25,,107.25,373.0,273.0
1999-07-06,105.5,110.0,101.5,110.0,,110.0,247.0,213.0
1999-07-07,110.5,112.25,106.5,107.0,,107.0,154.0,161.0
1999-07-08,106.5,109.0,106.25,106.25,,106.25,118.0,184.0
1999-07-09,106.0,107.5,104.5,107.0,,107.0,46.0,173.0
1999-07-12,108.75,108.75,107.0,107.0,,107.0,7.0,172.0
1999-07-13,105.5,107.75,105.5,107.75,,107.75,23.0,171.0
1999-07-14,109.5,109.5,108.5,108.5,,108.5,9.0,164.0
1999-07-15,109.5,110.0,109.5,110.0,,110.0,4.0,162.0
1999-07-16,109.0,109.25,108.5,108.5,,108.5,22.0,142.0
1999-07-19,106.75,106.75,106.75,106.75,,106.75,1.0,142.0
1999-07-20,109.0,117.0,109.0,115.5,,115.5,122.0,86.0
1999-07-21,117.0,118.5,117.0,118.0,,118.0,127.0,0.0
1999-07-22,115.0,117.0,111.0,112.0,,112.0,1064.0,4046.0
1999-07-23,116.0,117.0,114.5,117.0,,117.0,496.0,4050.0
1999-07-26,113.25,113.5,112.0,112.0,,112.0,459.0,4002.0
1999-07-27,111.25,111.25,108.5,108.5,,108.5,450.0,4063.0
1999-07-28,109.5,110.5,109.25,109.25,,109.25,246.0,4058.0
1999-07-29,109.0,113.5,109.0,111.0,,111.0,1137.0,3743.0
1999-07-30,111.25,112.0,108.0,108.0,,108.0,771.0,3586.0
1999-08-02,113.5,115.0,112.25,112.25,,112.25,1023.0,3427.0
1999-08-03,115.5,115.75,110.75,111.0,,111.0,371.0,3468.0
1999-08-04,110.0,113.0,109.5,112.25,,112.25,264.0,3375.0
1999-08-05,111.75,111.75,110.0,111.25,,111.25,171.0,3345.0
1999-08-06,110.25,112.25,110.25,112.25,,112.25,206.0,3339.0
1999-08-09,111.0,113.75,111.0,113.5,,113.5,238.0,3293.0
1999-08-10,114.0,114.5,113.0,113.25,,113.25,369.0,3240.0
1999-08-11,112.75,113.5,112.0,112.25,,112.25,256.0,3244.0
1999-08-12,107.0,109.0,107.0,109.0,,109.0,426.0,3122.0
1999-08-13,108.5,109.25,108.5,109.0,,109.0,68.0,3127.0
1999-08-16,109.5,110.5,109.0,109.0,,109.0,182.0,3120.0
1999-08-17,110.0,110.75,107.25,107.25,,107.25,566.0,2970.0
1999-08-18,106.75,107.25,105.5,106.5,,106.5,532.0,2764.0
1999-08-19,107.25,108.0,105.0,105.0,,105.0,418.0,2564.0
1999-08-20,105.25,106.0,105.25,105.5,,105.5,389.0,2422.0
1999-08-23,105.0,105.25,104.25,105.0,,105.0,265.0,2281.0
1999-08-24,105.5,105.5,104.5,104.75,,104.75,363.0,2295.0
1999-08-25,104.5,107.0,104.5,106.5,,106.5,352.0,2151.0
1999-08-26,106.0,106.0,104.5,105.0,,105.0,496.0,1986.0
1999-08-27,105.0,105.25,104.5,105.0,,105.0,317.0,1636.0
1999-08-30,104.75,106.25,104.0,106.0,,106.0,1925.0,586.0
1999-08-31,108.0,108.75,107.25,108.5,,108.5,326.0,471.0
1999-09-01,109.0,109.0,107.0,108.0,,108.0,350.0,301.0
1999-09-02,108.0,109.0,107.75,107.75,,107.75,175.0,165.0
1999-09-03,108.5,108.5,107.5,107.5,,107.5,19.0,56.0
1999-09-07,109.25,109.75,109.0,109.0,,109.0,58.0,47.0
1999-09-08,108.75,108.75,108.0,108.0,,108.0,25.0,35.0
1999-09-09,107.5,108.0,107.5,108.0,,108.0,71.0,87.0
1999-09-10,108.0,108.0,108.0,108.0,,108.0,10.0,23.0
1999-09-13,109.0,109.0,108.75,108.75,,108.75,4.0,21.0
1999-09-14,111.0,111.0,109.0,109.0,,109.0,89.0,40.0
1999-09-15,106.5,106.75,106.0,106.0,,106.0,63.0,47.0
1999-09-16,105.0,107.0,105.0,107.0,,107.0,46.0,27.0
1999-09-17,107.75,107.75,105.25,107.5,,107.5,14.0,7.0
1999-09-20,108.5,108.5,108.5,108.5,,108.5,4.0,1.0
1999-09-21,106.0,106.0,105.75,105.75,,105.75,10.0,5.0
1999-09-22,114.5,115.0,112.75,112.75,,112.75,580.0,7816.0
1999-09-23,113.25,113.5,112.25,113.25,,113.25,491.0,7863.0
1999-09-24,112.75,114.0,112.5,113.25,,113.25,455.0,7876.0
1999-09-27,113.75,114.0,113.0,114.0,,114.0,476.0,7981.0
1999-09-28,114.25,116.0,114.0,115.25,,115.25,1453.0,7967.0
1999-09-29,116.0,116.25,115.0,115.25,,115.25,625.0,7942.0
1999-09-30,114.5,114.5,113.0,113.25,,113.25,515.0,8024.0
1999-10-01,113.0,113.0,111.75,112.25,,112.25,424.0,8028.0
1999-10-04,111.25,112.5,111.0,112.0,,112.0,750.0,8107.0
1999-10-05,111.75,111.75,110.0,110.0,,110.0,891.0,8098.0
1999-10-06,110.25,111.75,110.25,111.75,,111.75,738.0,7900.0
1999-10-07,112.0,112.0,109.5,109.75,,109.75,601.0,7788.0
1999-10-08,110.25,110.25,108.5,108.75,,108.75,577.0,7790.0
1999-10-11,109.25,109.5,108.75,108.75,,108.75,335.0,7858.0
1999-10-12,109.25,111.0,108.75,109.5,,109.5,567.0,8033.0
1999-10-13,109.75,110.0,109.0,109.25,,109.25,205.0,8022.0
1999-10-14,109.5,109.75,108.75,108.75,,108.75,727.0,7858.0
1999-10-15,109.25,111.0,109.0,110.0,,110.0,622.0,7677.0
1999-10-18,110.0,111.5,109.5,110.25,,110.25,395.0,7560.0
1999-10-19,109.75,109.75,109.25,109.5,,109.5,811.0,7724.0
1999-10-20,109.0,110.75,108.75,109.25,,109.25,531.0,7598.0
1999-10-21,109.25,109.5,108.75,109.0,,109.0,291.0,7518.0
1999-10-22,109.25,109.25,108.75,109.0,,109.0,209.0,7515.0
1999-10-25,110.0,111.25,109.75,110.5,,110.5,453.0,7556.0
1999-10-26,110.5,112.75,110.5,110.75,,110.75,1138.0,7522.0
1999-10-27,110.75,111.5,110.25,110.75,,110.75,518.0,7512.0
1999-10-28,111.5,111.75,111.0,111.0,,111.0,393.0,7587.0
1999-10-29,111.25,111.5,110.5,110.75,,110.75,289.0,7661.0
1999-11-01,111.5,112.0,110.75,111.0,,111.0,708.0,7838.0
1999-11-02,111.75,113.5,111.75,112.75,,112.75,1204.0,7846.0
1999-11-03,112.5,113.0,111.75,112.0,,112.0,544.0,7851.0
1999-11-04,112.5,112.75,111.0,111.5,,111.5,456.0,7822.0
1999-11-05,111.5,111.75,110.0,110.5,,110.5,937.0,7775.0
1999-11-08,110.75,111.0,108.5,109.25,,109.25,1042.0,7329.0
1999-11-09,109.25,109.5,107.5,107.75,,107.75,1246.0,7174.0
1999-11-10,106.75,108.0,106.75,107.25,,107.25,1013.0,7085.0
1999-11-11,107.25,107.75,107.25,107.5,,107.5,508.0,6956.0
1999-11-12,107.75,108.0,107.5,107.5,,107.5,609.0,6903.0
1999-11-15,108.0,109.0,108.0,108.5,,108.5,1054.0,6276.0
1999-11-16,108.75,109.0,108.25,108.25,,108.25,605.0,6104.0
1999-11-17,108.0,108.0,107.5,107.75,,107.75,715.0,5899.0
1999-11-18,107.5,108.0,107.25,107.5,,107.5,407.0,5662.0
1999-11-19,106.75,107.5,106.75,107.25,,107.25,798.0,5230.0
1999-11-22,107.5,107.75,107.0,107.25,,107.25,1081.0,4893.0
1999-11-23,106.25,106.75,105.75,105.75,,105.75,1864.0,3890.0
1999-11-24,105.75,106.0,104.5,104.75,,104.75,1049.0,3585.0
1999-11-26,104.25,104.75,101.75,101.75,,101.75,1210.0,2969.0
1999-11-29,101.25,102.5,101.0,101.0,,101.0,3564.0,1424.0
1999-11-30,101.5,102.25,101.0,101.75,,101.75,636.0,985.0
1999-12-01,102.0,102.25,101.5,101.5,,101.5,325.0,300.0
1999-12-02,101.25,102.0,101.0,102.0,,102.0,178.0,169.0
1999-12-03,101.5,103.25,101.5,103.0,,103.0,53.0,127.0
1999-12-06,103.25,104.5,103.25,104.5,,104.5,95.0,64.0
1999-12-07,105.0,105.0,104.0,104.25,,104.25,208.0,256.0
1999-12-08,103.75,103.75,102.75,102.75,,102.75,211.0,248.0
1999-12-09,103.5,103.75,103.0,103.0,,103.0,12.0,40.0
1999-12-10,102.75,103.75,102.75,103.75,,103.75,5.0,25.0
1999-12-13,103.0,104.0,103.0,103.5,,103.5,14.0,22.0
1999-12-14,104.5,104.5,102.5,104.0,,104.0,20.0,6.0
1999-12-15,102.5,102.5,102.5,102.5,,102.5,0.0,6.0
1999-12-16,104.5,104.5,102.0,102.0,,102.0,4.0,4.0
1999-12-17,101.0,101.0,100.5,100.5,,100.5,36.0,20.0
1999-12-20,102.5,102.5,102.5,102.5,,102.5,4.0,0.0
1999-12-21,108.75,109.0,108.0,109.0,,109.0,395.0,7071.0
1999-12-22,109.0,109.0,108.5,109.0,,109.0,264.0,7084.0
1999-12-23,109.0,109.75,109.0,109.25,,109.25,331.0,7038.0
1999-12-27,111.0,111.0,109.0,109.25,,109.25,247.0,7077.0
1999-12-28,109.75,110.0,108.75,109.0,,109.0,118.0,7041.0
1999-12-29,109.5,109.5,109.0,109.25,,109.25,150.0,7050.0
1999-12-30,109.25,109.5,109.0,109.25,,109.25,150.0,7050.0
2000-01-03,109.25,109.5,107.0,108.25,,108.25,764.0,7329.0
2000-01-04,108.5,109.0,108.0,109.0,,109.0,288.0,7364.0
2000-01-05,108.75,109.5,107.5,109.25,,109.25,801.0,7351.0
2000-01-06,109.5,110.0,108.75,109.0,,109.0,1039.0,7162.0
2000-01-07,108.75,109.5,108.25,109.5,,109.5,555.0,7289.0
2000-01-10,108.75,109.75,108.5,109.5,,109.5,521.0,7445.0
2000-01-11,109.75,110.0,108.25,108.5,,108.5,350.0,7451.0
2000-01-12,110.5,111.0,110.0,110.25,,110.25,1028.0,7196.0
2000-01-13,110.0,112.0,109.25,111.75,,111.75,1363.0,7591.0
2000-01-14,111.5,112.5,111.5,112.0,,112.0,733.0,7523.0
2000-01-18,111.75,112.5,111.0,112.0,,112.0,621.0,7632.0
2000-01-19,112.5,113.75,112.5,113.75,,113.75,1269.0,7432.0
2000-01-20,114.0,114.25,113.5,114.0,,114.0,1032.0,7289.0
2000-01-21,114.0,114.25,112.5,112.5,,112.5,676.0,7204.0
2000-01-24,113.75,114.75,113.5,114.0,,114.0,764.0,7155.0
2000-01-25,114.25,115.5,113.75,115.0,,115.0,848.0,6875.0
2000-01-26,114.25,114.25,113.25,113.5,,113.5,519.0,6747.0
2000-01-27,113.0,114.25,112.75,114.0,,114.0,602.0,6860.0
2000-01-28,114.0,114.25,113.0,113.5,,113.5,334.0,6864.0
2000-01-31,112.0,112.5,111.5,112.0,,112.0,577.0,6619.0
2000-02-01,112.25,112.5,110.75,111.75,,111.75,468.0,6526.0
2000-02-02,111.5,112.0,111.25,111.25,,111.25,455.0,6306.0
2000-02-03,110.5,111.25,109.75,110.0,,110.0,1033.0,6027.0
2000-02-04,109.0,110.5,108.0,110.5,,110.5,1354.0,5936.0
2000-02-07,111.0,111.5,110.75,111.0,,111.0,634.0,5536.0
2000-02-08,110.25,110.75,109.25,109.25,,109.25,907.0,5166.0
2000-02-09,108.75,109.5,107.0,108.5,,108.5,872.0,5080.0
2000-02-10,109.25,110.25,109.0,110.25,,110.25,1326.0,4487.0
2000-02-11,110.25,110.25,108.75,109.0,,109.0,836.0,4336.0
2000-02-14,109.5,110.25,109.25,109.25,,109.25,680.0,4093.0
2000-02-15,108.5,109.25,108.0,108.75,,108.75,1314.0,3432.0
2000-02-16,108.75,109.25,108.0,108.5,,108.5,521.0,3365.0
2000-02-17,108.5,108.5,107.5,107.5,,107.5,569.0,3216.0
2000-02-18,107.5,109.0,107.25,108.75,,108.75,702.0,3101.0
2000-02-22,109.25,109.5,108.5,108.75,,108.75,1432.0,2667.0
2000-02-23,108.25,108.5,107.5,107.75,,107.75,1259.0,2115.0
2000-02-24,107.25,109.25,107.25,109.0,,109.0,1045.0,1297.0
2000-02-25,109.0,109.25,108.5,108.75,,108.75,791.0,882.0
2000-02-28,108.25,109.75,108.25,108.75,,108.75,907.0,458.0
2000-02-29,108.75,111.75,108.75,111.75,,111.75,356.0,291.0
2000-03-01,111.25,112.75,111.25,111.75,,111.75,93.0,166.0
2000-03-02,111.5,112.0,111.5,112.0,,112.0,40.0,135.0
2000-03-03,112.5,113.5,112.25,112.5,,112.5,121.0,101.0
2000-03-06,113.0,113.25,112.75,113.25,,113.25,9.0,80.0
2000-03-07,112.75,113.25,111.5,111.5,,111.5,23.0,71.0
2000-03-08,111.5,112.5,111.5,112.5,,112.5,36.0,65.0
2000-03-09,113.5,113.5,112.5,112.5,,112.5,7.0,35.0
2000-03-10,112.0,112.0,111.75,111.75,,111.75,3.0,31.0
2000-03-13,113.0,114.5,113.0,114.5,,114.5,13.0,31.0
2000-03-14,115.5,115.5,113.75,113.75,,113.75,29.0,10.0
2000-03-15,119.5,120.5,119.25,119.75,,119.75,690.0,5913.0
2000-03-16,119.5,122.0,119.5,120.5,,120.5,1422.0,5754.0
2000-03-17,121.75,122.25,121.0,122.0,,122.0,549.0,5566.0
2000-03-20,121.0,121.5,120.5,121.5,,121.5,579.0,5507.0
2000-03-21,121.25,122.0,120.5,120.75,,120.75,698.0,5324.0
2000-03-22,122.75,122.75,121.0,122.0,,122.0,665.0,5393.0
2000-03-23,121.5,121.5,119.5,119.75,,119.75,489.0,5255.0
2000-03-24,120.0,121.0,120.0,120.5,,120.5,204.0,5255.0
2000-03-27,121.25,122.0,120.75,121.75,,121.75,538.0,5379.0
2000-03-28,121.5,121.5,118.5,118.5,,118.5,643.0,5301.0
2000-03-29,117.5,118.75,117.25,118.5,,118.5,772.0,5101.0
2000-03-30,118.0,121.25,118.0,121.0,,121.0,647.0,4985.0
2000-03-31,121.5,123.5,121.5,122.25,,122.25,661.0,4980.0
2000-04-03,124.25,125.5,123.0,123.0,,123.0,1137.0,5015.0
2000-04-04,123.0,123.0,121.5,122.25,,122.25,485.0,4807.0
2000-04-05,122.0,123.0,121.75,122.5,,122.5,309.0,4707.0
2000-04-06,120.25,121.75,120.25,120.75,,120.75,525.0,4610.0
2000-04-07,120.25,122.25,120.25,122.25,,122.25,200.0,4524.0
2000-04-10,122.0,122.5,121.5,122.25,,122.25,283.0,4510.0
2000-04-11,122.0,122.5,120.25,120.5,,120.5,526.0,4159.0
2000-04-12,120.5,122.0,120.5,121.25,,121.25,181.0,3777.0
2000-04-13,121.75,123.5,121.5,123.5,,123.5,476.0,3642.0
2000-04-14,126.5,126.5,123.5,123.5,,123.5,929.0,3778.0
2000-04-17,123.0,123.25,122.25,122.5,,122.5,242.0,3700.0
2000-04-18,123.0,123.25,122.5,122.5,,122.5,1010.0,3222.0
2000-04-19,122.0,125.25,122.0,125.0,,125.0,1050.0,2549.0
2000-04-20,125.5,126.75,124.5,125.75,,125.75,994.0,2540.0
2000-04-24,125.5,126.25,124.75,125.75,,125.75,775.0,2141.0
2000-04-25,126.25,126.75,126.0,126.0,,126.0,1648.0,1470.0
2000-04-26,126.25,126.25,125.0,125.25,,125.25,676.0,1173.0
2000-04-27,125.25,125.25,123.5,124.0,,124.0,932.0,669.0
2000-04-28,125.0,127.5,124.5,125.75,,125.75,345.0,561.0
2000-05-01,127.5,129.5,127.5,129.5,,129.5,228.0,452.0
2000-05-02,129.0,131.0,129.0,130.5,,130.5,236.0,293.0
2000-05-03,132.0,134.0,131.5,132.25,,132.25,208.0,196.0
2000-05-04,132.0,132.5,131.5,132.0,,132.0,70.0,159.0
2000-05-05,130.75,131.0,129.5,129.5,,129.5,93.0,113.0
2000-05-08,127.0,128.0,127.0,128.0,,128.0,19.0,99.0
2000-05-09,125.0,126.5,125.0,125.5,,125.5,39.0,90.0
2000-05-10,126.5,128.5,126.5,128.25,,128.25,45.0,59.0
2000-05-11,129.0,129.0,128.25,128.5,,128.5,56.0,26.0
2000-05-12,127.25,127.5,127.25,127.25,,127.25,50.0,0.0
2000-05-15,120.75,120.75,118.25,119.75,,119.75,1872.0,10609.0
2000-05-16,119.75,121.0,118.75,119.0,,119.0,989.0,10521.0
2000-05-17,118.0,120.5,118.0,119.0,,119.0,1305.0,9972.0
2000-05-18,121.25,122.5,120.0,120.0,,120.0,1102.0,9623.0
2000-05-19,120.5,122.5,120.5,121.75,,121.75,268.0,9668.0
2000-05-22,121.25,123.0,121.0,122.0,,122.0,417.0,9567.0
2000-05-23,122.25,122.75,121.0,121.25,,121.25,432.0,9481.0
2000-05-24,120.75,121.0,118.75,119.25,,119.25,1122.0,9451.0
2000-05-25,117.0,119.25,114.5,115.25,,115.25,3280.0,8795.0
2000-05-26,114.5,116.5,114.5,116.0,,116.0,876.0,8601.0
2000-05-30,114.0,114.5,112.5,113.0,,113.0,831.0,8505.0
2000-05-31,113.75,114.0,112.25,113.0,,113.0,684.0,8438.0
2000-06-01,114.25,114.5,112.75,113.0,,113.0,456.0,8363.0
2000-06-02,113.25,114.0,113.25,113.5,,113.5,854.0,8325.0
2000-06-05,113.25,114.25,113.0,113.25,,113.25,480.0,8140.0
2000-06-06,113.75,114.0,113.25,113.75,,113.75,265.0,8101.0
2000-06-07,113.5,113.5,111.0,111.5,,111.5,909.0,7931.0
2000-06-08,111.5,112.5,111.0,111.75,,111.75,232.0,7847.0
2000-06-09,111.75,113.5,110.5,110.75,,110.75,907.0,7988.0
2000-06-12,105.5,107.0,105.5,106.0,,106.0,1541.0,7573.0
2000-06-13,107.25,107.25,106.0,106.0,,106.0,692.0,7283.0
2000-06-14,105.25,105.75,104.75,105.0,,105.0,1392.0,7053.0
2000-06-15,106.0,107.5,105.75,106.75,,106.75,953.0,6675.0
2000-06-16,108.0,109.0,107.75,108.75,,108.75,408.0,6602.0
2000-06-19,108.5,108.5,107.25,107.5,,107.5,624.0,6341.0
2000-06-20,106.75,107.0,106.25,106.5,,106.5,1203.0,5782.0
2000-06-21,106.25,109.0,106.25,108.25,,108.25,1000.0,5722.0
2000-06-22,109.5,109.5,108.25,108.25,,108.25,791.0,5119.0
2000-06-23,107.2,107.25,104.25,104.75,,104.75,1317.0,4913.0
2000-06-26,102.75,103.5,102.5,102.75,,102.75,1149.0,4105.0
2000-06-27,103.5,104.25,103.5,103.5,,103.5,1336.0,3810.0
2000-06-28,102.75,103.0,101.75,102.25,,102.25,2141.0,2726.0
2000-06-29,102.75,103.25,101.0,101.25,,101.25,2713.0,1349.0
2000-06-30,97.75,98.75,96.75,96.75,,96.75,1315.0,895.0
2000-07-03,96.25,96.25,93.5,93.75,,93.75,609.0,570.0
2000-07-05,94.5,96.5,94.5,95.5,,95.5,55.0,239.0
2000-07-06,94.5,96.0,94.5,95.0,,95.0,113.0,173.0
2000-07-07,99.0,99.5,98.75,99.0,,99.0,265.0,28.0
2000-07-10,98.75,100.5,98.75,100.5,,100.5,2.0,25.0
2000-07-11,101.5,102.0,101.0,102.0,,102.0,50.0,14.0
2000-07-12,100.5,100.5,100.5,100.5,,100.5,18.0,10.0
2000-07-13,100.0,102.5,100.0,101.5,,101.5,5.0,1.0
2000-07-14,98.75,98.75,98.75,98.75,,98.75,79.0,40.0
2000-07-17,102.5,104.5,102.5,104.0,,104.0,719.0,7622.0
2000-07-18,105.5,107.0,105.5,105.5,,105.5,666.0,7579.0
2000-07-19,106.0,107.5,105.75,107.0,,107.0,591.0,7753.0
2000-07-20,109.5,111.25,109.5,109.75,,109.75,1959.0,7927.0
2000-07-21,110.5,112.25,110.0,112.0,,112.0,1213.0,8089.0
2000-07-24,113.25,113.5,103.0,107.25,,107.25,2384.0,7603.0
2000-07-25,107.75,107.75,106.25,107.25,,107.25,491.0,7587.0
2000-07-26,108.0,108.5,105.0,107.5,,107.5,720.0,7580.0
2000-07-27,107.75,108.0,107.5,107.75,,107.75,144.0,7589.0
2000-07-28,108.0,108.25,106.5,106.75,,106.75,377.0,7387.0
2000-07-31,105.5,107.0,105.25,106.5,,106.5,298.0,7363.0
2000-08-01,107.0,107.5,105.75,106.0,,106.0,303.0,7361.0
2000-08-02,106.5,106.75,104.5,104.5,,104.5,496.0,7366.0
2000-08-03,103.75,105.0,102.0,102.0,,102.0,1424.0,7185.0
2000-08-04,100.0,101.75,100.0,101.5,,101.5,1044.0,6924.0
2000-08-07,102.0,103.75,96.5,96.5,,96.5,1418.0,6713.0
2000-08-08,97.5,99.25,97.5,99.0,,99.0,943.0,6326.0
2000-08-09,98.75,99.0,98.0,98.5,,98.5,144.0,6292.0
2000-08-10,99.25,100.0,99.25,99.25,,99.25,354.0,6198.0
2000-08-11,97.0,98.75,97.0,98.5,,98.5,463.0,6032.0
2000-08-14,97.75,99.25,97.5,97.75,,97.75,833.0,5860.0
2000-08-15,97.75,98.25,97.25,97.75,,97.75,610.0,5687.0
2000-08-16,98.25,100.5,98.25,100.25,,100.25,912.0,5421.0
2000-08-17,100.75,101.5,100.0,100.0,,100.0,215.0,5343.0
2000-08-18,99.75,100.0,98.75,98.75,,98.75,435.0,5210.0
2000-08-21,98.0,98.5,97.75,98.25,,98.25,522.0,4918.0
2000-08-22,98.75,99.5,98.75,98.75,,98.75,466.0,4802.0
2000-08-23,98.0,99.0,98.0,98.0,,98.0,521.0,4484.0
2000-08-24,98.0,98.5,97.25,98.0,,98.0,825.0,4052.0
2000-08-25,98.75,99.0,98.0,98.25,,98.25,620.0,3804.0
2000-08-28,99.5,99.5,98.0,98.25,,98.25,1391.0,3138.0
2000-08-29,98.5,99.5,98.25,98.75,,98.75,1704.0,2401.0
2000-08-30,98.0,98.25,96.5,96.5,,96.5,3274.0,787.0
2000-08-31,96.0,98.0,96.0,98.0,,98.0,291.0,331.0
2000-09-01,97.5,97.75,97.0,97.75,,97.75,351.0,305.0
2000-09-05,99.75,100.25,99.75,100.25,,100.25,20.0,54.0
2000-09-06,99.75,99.75,98.0,98.5,,98.5,12.0,63.0
2000-09-07,99.0,99.0,99.0,99.0,,99.0,12.0,61.0
2000-09-08,99.75,101.5,99.75,101.5,,101.5,23.0,65.0
2000-09-11,101.5,102.25,101.5,102.25,,102.25,9.0,48.0
2000-09-12,102.5,102.5,102.0,102.0,,102.0,6.0,44.0
2000-09-13,103.0,103.0,102.0,102.75,,102.75,31.0,24.0
2000-09-14,102.0,102.25,100.0,101.0,,101.0,27.0,22.0
2000-09-15,109.25,109.75,107.5,107.75,,107.75,758.0,10947.0
2000-09-18,106.0,108.5,106.0,108.25,,108.25,1111.0,10834.0
2000-09-19,107.75,108.0,107.0,107.25,,107.25,390.0,10778.0
2000-09-20,107.0,108.0,106.5,106.75,,106.75,464.0,10934.0
2000-09-21,106.5,106.75,105.0,105.75,,105.75,1601.0,10922.0
2000-09-22,106.0,107.5,106.0,107.25,,107.25,591.0,10964.0
2000-09-25,106.5,107.25,106.25,106.5,,106.5,854.0,10958.0
2000-09-26,106.75,107.75,106.75,107.0,,107.0,993.0,10529.0
2000-09-27,106.5,107.0,106.5,107.0,,107.0,377.0,10534.0
2000-09-28,107.25,107.5,105.25,106.0,,106.0,963.0,10680.0
2000-09-29,104.5,105.25,104.25,105.25,,105.25,1620.0,11009.0
2000-10-02,105.25,106.5,105.0,105.75,,105.75,489.0,10934.0
2000-10-03,106.0,106.5,105.75,105.75,,105.75,1086.0,11525.0
2000-10-04,106.0,106.5,106.0,106.25,,106.25,850.0,11293.0
2000-10-05,105.75,106.5,105.5,106.25,,106.25,919.0,11476.0
2000-10-06,106.25,107.25,106.25,107.25,,107.25,626.0,10742.0
2000-10-09,106.75,107.25,106.5,107.0,,107.0,231.0,10783.0
2000-10-10,106.75,108.25,106.5,107.75,,107.75,523.0,10770.0
2000-10-11,107.75,109.5,107.75,108.5,,108.5,840.0,10721.0
2000-10-12,110.75,110.75,108.0,108.5,,108.5,1192.0,10715.0
2000-10-13,108.75,109.0,107.5,107.5,,107.5,533.0,10784.0
2000-10-16,107.25,107.5,106.25,107.0,,107.0,306.0,10756.0
2000-10-17,107.5,108.0,107.0,107.25,,107.25,503.0,10711.0
2000-10-18,108.25,108.75,107.25,108.75,,108.75,779.0,10851.0
2000-10-19,110.5,111.5,109.5,111.25,,111.25,2257.0,10726.0
2000-10-20,111.75,112.0,110.75,111.25,,111.25,1323.0,10346.0
2000-10-23,111.75,111.75,108.5,109.0,,109.0,867.0,10075.0
2000-10-24,109.75,109.75,108.75,109.0,,109.0,367.0,10021.0
2000-10-25,109.25,109.5,109.0,109.0,,109.0,387.0,9985.0
2000-10-26,110.0,110.25,109.0,109.0,,109.0,546.0,9866.0
2000-10-27,108.75,109.75,108.5,109.0,,109.0,336.0,9811.0
2000-10-30,108.75,108.75,107.0,107.25,,107.25,568.0,9675.0
2000-10-31,106.5,108.25,106.5,108.0,,108.0,617.0,9770.0
2000-11-01,107.5,108.5,107.25,107.25,,107.25,420.0,9768.0
2000-11-02,108.25,109.5,108.25,108.75,,108.75,1002.0,9525.0
2000-11-03,109.0,109.25,108.0,108.75,,108.75,464.0,9324.0
2000-11-06,109.25,110.0,108.5,109.0,,109.0,301.0,9272.0
2000-11-07,108.5,110.0,108.5,109.5,,109.5,320.0,9314.0
2000-11-08,109.75,110.5,109.0,110.5,,110.5,336.0,9309.0
2000-11-09,109.5,109.5,108.0,108.25,,108.25,541.0,9233.0
2000-11-10,107.5,107.75,105.5,106.0,,106.0,1172.0,9206.0
2000-11-13,105.25,105.75,104.5,105.25,,105.25,1293.0,8957.0
2000-11-14,105.25,105.5,103.5,103.75,,103.75,1353.0,8720.0
2000-11-15,103.5,104.25,102.5,103.25,,103.25,1113.0,8552.0
2000-11-16,102.75,103.0,101.75,102.25,,102.25,1925.0,7943.0
2000-11-17,102.25,102.75,100.75,101.75,,101.75,813.0,7535.0
2000-11-20,102.0,102.5,101.25,101.5,,101.5,2002.0,6799.0
2000-11-21,101.0,101.0,100.25,100.5,,100.5,1909.0,5526.0
2000-11-22,101.0,101.0,100.5,100.75,,100.75,1332.0,4991.0
2000-11-24,101.25,101.5,101.0,101.25,,101.25,417.0,4724.0
2000-11-27,101.5,101.5,100.5,100.75,,100.75,1795.0,3869.0
2000-11-28,100.5,100.5,99.5,99.5,,99.5,2480.0,2684.0
2000-11-29,99.5,99.75,98.25,98.5,,98.5,3467.0,821.0
2000-11-30,98.75,99.5,98.0,99.25,,99.25,467.0,350.0
2000-12-01,100.0,100.0,99.5,100.0,,100.0,618.0,541.0
2000-12-04,99.75,100.0,99.5,99.5,,99.5,131.0,257.0
2000-12-05,99.25,101.25,99.25,100.75,,100.75,50.0,100.0
2000-12-06,101.75,101.75,101.75,101.75,,101.75,8.0,72.0
2000-12-07,100.0,100.0,100.0,100.0,,100.0,8.0,72.0
2000-12-08,100.0,100.5,100.0,100.5,,100.5,14.0,70.0
2000-12-11,101.0,101.0,101.0,101.0,,101.0,64.0,28.0
2000-12-12,102.25,102.25,102.0,102.0,,102.0,24.0,4.0
2000-12-13,101.25,101.25,101.25,101.25,,101.25,24.0,4.0
2000-12-14,102.5,102.5,102.5,102.5,,102.5,24.0,4.0
2000-12-15,110.0,110.0,108.5,108.75,,108.75,308.0,10521.0
2000-12-18,109.0,109.75,108.25,109.75,,109.75,379.0,10526.0
2000-12-19,109.75,110.5,109.5,110.25,,110.25,521.0,10613.0
2000-12-20,110.75,111.0,109.75,110.5,,110.5,119.0,10573.0
2000-12-21,110.5,111.5,109.75,111.25,,111.25,525.0,10612.0
2000-12-22,112.25,112.5,110.0,111.25,,111.25,1325.0,10931.0
2000-12-26,110.75,111.5,110.5,111.25,,111.25,132.0,10906.0
2000-12-27,110.75,111.0,110.0,111.0,,111.0,323.0,10870.0
2000-12-28,111.75,113.75,111.25,113.5,,113.5,1598.0,10438.0
2000-12-29,113.75,114.5,113.0,114.25,,114.25,915.0,10193.0
2001-01-02,114.5,114.5,111.5,112.5,,112.5,710.0,10276.0
2001-01-03,112.75,113.75,112.5,113.75,,113.75,641.0,10208.0
2001-01-04,114.0,114.0,113.0,113.75,,113.75,236.0,10167.0
2001-01-05,113.5,113.5,111.5,111.5,,111.5,1125.0,10119.0
2001-01-08,110.75,111.5,110.5,111.5,,111.5,409.0,10202.0
2001-01-09,111.5,113.75,111.25,113.0,,113.0,614.0,9977.0
2001-01-10,113.5,113.75,112.0,112.75,,112.75,1061.0,9886.0
2001-01-11,112.0,112.0,111.0,111.25,,111.25,584.0,9788.0
2001-01-12,111.0,111.25,110.25,110.5,,110.5,793.0,9794.0
2001-01-16,108.5,109.75,104.75,104.75,,104.75,3913.0,9604.0
2001-01-17,104.75,106.5,104.75,106.25,,106.25,1073.0,9227.0
2001-01-18,107.0,107.75,106.0,106.25,,106.25,813.0,8972.0
2001-01-19,106.5,106.5,105.5,106.25,,106.25,724.0,8891.0
2001-01-22,106.5,107.0,106.25,106.25,,106.25,533.0,8879.0
2001-01-23,106.5,106.5,105.25,105.5,,105.5,448.0,8734.0
2001-01-24,105.5,105.5,104.5,105.25,,105.25,395.0,8764.0
2001-01-25,105.5,105.5,104.5,104.5,,104.5,263.0,8768.0
2001-01-26,103.75,104.0,103.0,103.25,,103.25,1114.0,8651.0
2001-01-29,102.75,103.0,102.25,102.75,,102.75,676.0,8461.0
2001-01-30,102.75,103.75,102.5,102.75,,102.75,645.0,8506.0
2001-01-31,102.75,103.25,102.5,103.0,,103.0,691.0,8599.0
2001-02-01,103.5,103.5,103.25,103.5,,103.5,254.0,8543.0
2001-02-02,103.5,105.75,103.5,105.25,,105.25,1003.0,8180.0
2001-02-05,104.5,106.0,104.5,104.5,,104.5,224.0,8128.0
2001-02-06,104.0,104.75,103.75,104.5,,104.5,751.0,7946.0
2001-02-07,104.75,105.0,103.75,103.75,,103.75,289.0,7931.0
2001-02-08,102.75,103.75,102.25,102.5,,102.5,665.0,7891.0
2001-02-09,102.0,102.75,101.5,102.25,,102.25,485.0,7733.0
2001-02-12,102.0,102.5,101.75,101.75,,101.75,1820.0,7333.0
2001-02-13,101.25,102.0,101.25,101.5,,101.5,460.0,7028.0
2001-02-14,101.75,102.25,101.5,101.75,,101.75,557.0,6667.0
2001-02-15,102.25,102.5,102.0,102.0,,102.0,1070.0,5896.0
2001-02-16,102.25,102.5,101.75,102.0,,102.0,738.0,5658.0
2001-02-20,102.75,104.75,102.75,103.0,,103.0,1277.0,4961.0
2001-02-21,103.75,105.0,103.5,103.5,,103.5,1467.0,4120.0
2001-02-22,103.5,103.75,101.5,101.5,,101.5,1271.0,3675.0
2001-02-23,101.25,101.25,100.0,101.25,,101.25,1282.0,2814.0
2001-02-26,101.25,101.75,100.0,100.5,,100.5,1111.0,2076.0
2001-02-27,100.5,100.75,99.75,99.75,,99.75,2142.0,1264.0
2001-02-28,100.25,101.0,99.75,100.25,,100.25,1225.0,980.0
2001-03-01,100.5,102.0,100.5,101.5,,101.5,54.0,980.0
2001-03-02,102.0,102.0,101.5,101.5,,101.5,29.0,111.0
2001-03-05,101.5,102.0,100.5,100.5,,100.5,33.0,81.0
2001-03-06,101.0,104.25,101.0,104.25,,104.25,21.0,86.0
2001-03-07,104.0,104.25,104.0,104.25,,104.25,6.0,64.0
2001-03-08,103.5,104.75,103.25,104.75,,104.75,20.0,71.0
2001-03-09,105.5,105.5,105.5,105.5,,105.5,1.0,54.0
2001-03-12,107.0,107.0,107.0,107.0,,107.0,1.0,54.0
2001-03-13,108.25,108.25,107.0,107.0,,107.0,1.0,53.0
2001-03-14,107.5,107.5,106.75,106.75,,106.75,1.0,53.0
2001-03-15,109.0,109.0,105.0,106.0,,106.0,2003.0,8265.0
2001-03-16,105.75,107.0,105.75,106.0,,106.0,371.0,8199.0
2001-03-19,107.0,107.75,106.5,107.75,,107.75,385.0,8053.0
2001-03-20,107.75,109.25,107.5,109.0,,109.0,542.0,8059.0
2001-03-21,108.5,108.5,105.5,106.25,,106.25,1000.0,8160.0
2001-03-22,105.75,105.75,103.5,103.75,,103.75,1650.0,8279.0
2001-03-23,104.0,105.0,103.75,104.25,,104.25,464.0,8292.0
2001-03-26,105.5,106.75,105.5,106.25,,106.25,547.0,8200.0
2001-03-27,106.5,106.75,105.5,106.5,,106.5,258.0,8136.0
2001-03-28,106.75,106.75,106.0,106.5,,106.5,245.0,8075.0
2001-03-29,106.25,107.75,106.25,107.0,,107.0,484.0,7974.0
2001-03-30,108.25,109.0,106.25,106.5,,106.5,601.0,7937.0
2001-04-02,106.75,108.25,106.75,108.25,,108.25,522.0,7781.0
2001-04-03,108.5,109.5,107.5,109.25,,109.25,571.0,7747.0
2001-04-04,109.25,110.5,109.25,110.5,,110.5,761.0,7661.0
2001-04-05,111.0,111.0,109.0,110.0,,110.0,509.0,7518.0
2001-04-06,110.25,110.5,109.75,109.75,,109.75,236.0,7460.0
2001-04-09,110.75,110.75,108.25,108.25,,108.25,465.0,7393.0
2001-04-10,108.75,111.0,108.75,109.25,,109.25,1567.0,6994.0
2001-04-11,110.0,110.5,110.0,110.0,,110.0,330.0,6815.0
2001-04-12,110.5,111.5,109.5,110.5,,110.5,756.0,6877.0
2001-04-16,111.25,112.75,111.25,111.25,,111.25,1006.0,6490.0
2001-04-17,110.75,112.0,110.5,111.25,,111.25,938.0,6186.0
2001-04-18,111.0,111.5,110.25,110.75,,110.75,1354.0,5136.0
2001-04-19,110.5,110.5,108.5,109.75,,109.75,1118.0,4595.0
2001-04-20,109.75,110.25,109.5,109.75,,109.75,715.0,5037.0
2001-04-23,109.25,109.25,106.75,106.75,,106.75,1414.0,3802.0
2001-04-24,106.5,108.0,106.25,106.25,,106.25,1500.0,2996.0
2001-04-25,106.5,108.0,106.5,107.0,,107.0,2478.0,1512.0
2001-04-26,107.75,108.0,107.0,107.5,,107.5,1517.0,897.0
2001-04-27,106.5,107.0,106.25,106.5,,106.5,1044.0,234.0
2001-04-30,106.75,109.0,106.75,109.0,,109.0,186.0,98.0
2001-05-01,110.25,110.25,109.0,109.25,,109.25,39.0,54.0
2001-05-02,109.25,110.0,109.25,109.75,,109.75,69.0,69.0
2001-05-03,109.5,110.0,108.5,110.0,,110.0,69.0,69.0
2001-05-04,109.75,111.5,109.75,111.5,,111.5,7.0,39.0
2001-05-07,112.25,113.25,111.75,112.25,,112.25,7.0,34.0
2001-05-08,111.0,111.0,110.0,110.0,,110.0,10.0,12.0
2001-05-09,110.0,110.5,109.0,109.0,,109.0,21.0,32.0
2001-05-10,107.0,107.0,106.0,106.0,,106.0,12.0,20.0
2001-05-11,107.0,107.0,107.0,107.0,,107.0,1.0,3.0
2001-05-14,106.25,106.25,106.25,106.25,,106.25,1.0,3.0
2001-05-15,110.0,110.5,109.25,110.0,,110.0,445.0,10333.0
2001-05-16,109.5,110.0,108.75,109.75,,109.75,185.0,10310.0
2001-05-17,109.75,110.5,109.0,110.5,,110.5,331.0,10386.0
2001-05-18,110.5,112.0,110.0,111.75,,111.75,436.0,10292.0
2001-05-21,112.75,112.75,109.5,110.5,,110.5,645.0,10079.0
2001-05-22,110.75,110.75,109.25,109.75,,109.75,588.0,9783.0
2001-05-23,110.25,110.5,109.75,110.0,,110.0,169.0,9765.0
2001-05-24,110.5,111.75,110.5,111.25,,111.25,158.0,9738.0
2001-05-25,111.75,112.25,111.5,111.75,,111.75,870.0,9369.0
2001-05-29,111.75,112.0,110.25,111.75,,111.75,320.0,9362.0
2001-05-30,113.25,113.25,112.0,112.25,,112.25,802.0,9254.0
2001-05-31,113.0,114.75,112.75,114.5,,114.5,1566.0,8845.0
2001-06-01,115.25,116.0,115.0,115.25,,115.25,1320.0,8506.0
2001-06-04,114.75,114.75,112.0,112.75,,112.75,1241.0,8343.0
2001-06-05,113.25,113.5,110.5,110.75,,110.75,1741.0,7516.0
2001-06-06,109.25,111.25,109.25,110.5,,110.5,1333.0,7122.0
2001-06-07,111.75,112.25,110.5,110.5,,110.5,353.0,6988.0
2001-06-08,110.25,111.0,110.25,110.75,,110.75,121.0,6967.0
2001-06-11,111.0,111.75,110.25,110.75,,110.75,244.0,6870.0
2001-06-12,110.5,111.0,109.5,109.5,,109.5,641.0,6763.0
2001-06-13,109.75,109.75,107.0,107.25,,107.25,1722.0,6609.0
2001-06-14,107.25,107.25,105.5,106.75,,106.75,1250.0,6340.0
2001-06-15,106.5,106.5,106.0,106.5,,106.5,191.0,6273.0
2001-06-18,106.75,106.75,106.25,106.75,,106.75,978.0,6032.0
2001-06-19,106.75,107.75,106.75,107.5,,107.5,534.0,5818.0
2001-06-20,107.25,108.0,107.0,107.5,,107.5,724.0,5455.0
2001-06-21,107.25,107.5,107.0,107.0,,107.0,302.0,5345.0
2001-06-22,107.0,107.5,106.75,107.0,,107.0,1786.0,5584.0
2001-06-25,106.25,106.5,106.0,106.25,,106.25,1389.0,4818.0
2001-06-26,106.75,107.5,106.75,107.25,,107.25,1463.0,3966.0
2001-06-27,107.75,111.75,107.75,110.75,,110.75,2847.0,2081.0
2001-06-28,111.0,111.25,110.0,110.25,,110.25,1780.0,1117.0
2001-06-29,112.0,113.5,111.75,113.0,,113.0,384.0,1079.0
2001-07-02,113.0,121.0,113.0,116.75,,116.75,469.0,609.0
2001-07-03,116.0,118.0,116.0,117.25,,117.25,84.0,559.0
2001-07-05,117.75,121.0,117.75,121.0,,121.0,34.0,560.0
2001-07-06,123.0,125.0,120.5,125.0,,125.0,166.0,508.0
2001-07-09,124.5,130.0,124.5,128.5,,128.5,86.0,524.0
2001-07-10,128.5,135.5,128.5,134.5,,134.5,24.0,506.0
2001-07-11,136.0,147.0,135.75,147.0,,147.0,54.0,495.0
2001-07-12,160.0,170.0,160.0,170.0,,170.0,372.0,164.0
2001-07-13,160.0,163.0,151.0,161.5,,161.5,372.0,164.0
2001-07-16,130.0,133.0,121.0,130.0,,130.0,2696.0,4871.0
2001-07-17,139.0,139.0,134.0,136.5,,136.5,1181.0,4712.0
2001-07-18,131.5,133.0,130.5,131.5,,131.5,613.0,4774.0
2001-07-19,132.0,132.5,129.5,131.75,,131.75,467.0,4907.0
2001-07-20,130.0,131.75,129.0,131.5,,131.5,645.0,4946.0
2001-07-23,130.5,144.0,130.5,140.75,,140.75,766.0,4941.0
2001-07-24,143.0,147.75,142.75,147.25,,147.25,1236.0,5033.0
2001-07-25,149.0,151.0,147.5,151.0,,151.0,837.0,5101.0
2001-07-26,154.5,154.5,142.5,145.5,,145.5,1486.0,5107.0
2001-07-27,147.0,147.0,143.5,145.75,,145.75,587.0,5065.0
2001-07-30,145.25,145.25,135.5,137.0,,137.0,878.0,4872.0
2001-07-31,136.5,140.5,134.5,140.5,,140.5,498.0,4766.0
2001-08-01,136.5,138.75,135.5,136.25,,136.25,405.0,4694.0
2001-08-02,138.0,138.0,127.0,129.0,,129.0,997.0,4518.0
2001-08-03,128.0,128.0,124.5,126.75,,126.75,547.0,4457.0
2001-08-06,127.25,135.0,127.25,134.75,,134.75,509.0,4411.0
2001-08-07,136.5,136.5,131.25,132.5,,132.5,372.0,4375.0
2001-08-08,134.0,135.25,128.5,133.0,,133.0,362.0,4280.0
2001-08-09,133.0,134.75,132.0,133.75,,133.75,214.0,4222.0
2001-08-10,137.5,137.75,134.5,134.5,,134.5,260.0,4205.0
2001-08-13,134.25,135.0,132.5,135.0,,135.0,143.0,4177.0
2001-08-14,134.0,134.0,133.5,133.5,,133.5,131.0,4179.0
2001-08-15,134.0,134.25,130.25,131.75,,131.75,307.0,4098.0
2001-08-16,132.0,133.0,130.0,131.75,,131.75,165.0,3989.0
2001-08-17,132.0,132.75,131.0,131.75,,131.75,102.0,3801.0
2001-08-20,127.75,129.75,127.75,129.5,,129.5,218.0,3756.0
2001-08-21,131.25,131.25,129.75,129.75,,129.75,204.0,3643.0
2001-08-22,130.0,131.75,129.75,129.75,,129.75,194.0,3597.0
2001-08-23,128.5,130.0,127.0,130.0,,130.0,836.0,3047.0
2001-08-24,129.5,132.5,129.5,130.75,,130.75,211.0,2726.0
2001-08-27,130.25,136.25,129.75,135.0,,135.0,408.0,2509.0
2001-08-28,136.75,136.75,135.25,136.5,,136.5,622.0,2278.0
2001-08-29,135.5,142.0,135.5,141.5,,141.5,544.0,2080.0
2001-08-30,140.0,141.75,139.5,139.75,,139.75,565.0,1826.0
2001-08-31,140.0,142.5,139.75,141.25,,141.25,376.0,1500.0
2001-09-04,142.0,142.0,140.5,141.5,,141.5,259.0,1359.0
2001-09-05,142.5,145.25,142.25,145.25,,145.25,168.0,1271.0
2001-09-06,144.75,144.75,144.0,144.25,,144.25,151.0,1205.0
2001-09-07,145.5,145.5,142.5,143.5,,143.5,525.0,940.0
2001-09-10,142.5,143.5,140.5,143.5,,143.5,0.0,940.0
2001-09-11,143.5,143.5,143.5,143.5,,143.5,0.0,940.0
2001-09-13,148.5,161.0,148.5,161.0,,161.0,150.0,176.0
2001-09-14,159.0,161.0,152.25,153.25,,153.25,150.0,176.0
2001-09-17,148.0,155.5,148.0,154.5,,154.5,1063.0,6539.0
2001-09-18,155.0,161.75,154.0,156.25,,156.25,1523.0,6558.0
2001-09-19,157.5,163.25,157.0,162.0,,162.0,1891.0,6535.0
2001-09-20,162.25,165.0,162.25,163.5,,163.5,1625.0,6764.0
2001-09-21,164.5,164.5,161.75,162.25,,162.25,1011.0,6859.0
2001-09-24,160.5,161.5,156.0,158.25,,158.25,1437.0,6770.0
2001-09-25,157.5,158.25,155.5,155.75,,155.75,1151.0,6659.0
2001-09-26,154.25,161.5,152.5,160.75,,160.75,1574.0,6766.0
2001-09-27,161.5,163.5,160.0,160.5,,160.5,1056.0,6751.0
2001-09-28,161.25,167.5,160.5,167.0,,167.0,1843.0,6735.0
2001-10-01,167.75,178.0,166.75,173.75,,173.75,2408.0,6359.0
2001-10-02,176.0,176.0,170.0,174.75,,174.75,1075.0,6195.0
2001-10-03,173.25,175.25,172.5,174.75,,174.75,796.0,6195.0
2001-10-04,175.5,178.75,175.0,175.25,,175.25,1591.0,6128.0
2001-10-05,174.25,181.25,174.0,180.75,,180.75,1254.0,6197.0
2001-10-08,183.0,192.25,182.75,189.75,,189.75,1450.0,6124.0
2001-10-09,191.5,194.0,185.0,185.25,,185.25,1792.0,6004.0
2001-10-10,183.75,183.75,175.5,177.25,,177.25,2379.0,5902.0
2001-10-11,173.5,185.0,173.5,182.5,,182.5,1704.0,5967.0
2001-10-12,180.0,189.0,179.5,186.5,,186.5,993.0,5906.0
2001-10-15,186.25,191.5,182.25,191.0,,191.0,1241.0,5708.0
2001-10-16,190.5,192.5,189.5,190.25,,190.25,1378.0,5706.0
2001-10-17,189.0,189.75,185.5,188.0,,188.0,1460.0,5724.0
2001-10-18,187.75,188.5,183.25,183.75,,183.75,1018.0,5803.0
2001-10-19,178.0,185.0,178.0,180.25,,180.25,1327.0,5858.0
2001-10-22,179.25,186.75,178.0,186.25,,186.25,1430.0,5815.0
2001-10-23,186.75,191.5,186.5,187.5,,187.5,1220.0,5931.0
2001-10-24,187.75,189.25,183.5,184.0,,184.0,845.0,6071.0
2001-10-25,182.75,186.0,181.75,182.75,,182.75,562.0,6274.0
2001-10-26,182.5,188.5,182.25,185.5,,185.5,871.0,6278.0
2001-10-29,184.75,187.5,183.0,185.5,,185.5,368.0,6437.0
2001-10-30,186.5,196.0,186.0,195.25,,195.25,1965.0,6604.0
2001-10-31,197.0,199.5,193.75,198.5,,198.5,1992.0,6537.0
2001-11-01,199.0,202.0,197.5,201.75,,201.75,1052.0,6446.0
2001-11-02,201.75,206.25,201.5,204.25,,204.25,1487.0,5936.0
2001-11-05,205.0,210.0,204.5,209.75,,209.75,1769.0,5897.0
2001-11-06,210.0,210.0,198.5,200.25,,200.25,2074.0,5729.0
2001-11-07,199.75,206.5,199.75,204.25,,204.25,833.0,5811.0
2001-11-08,204.75,208.0,202.0,206.25,,206.25,934.0,5802.0
2001-11-09,206.5,210.0,203.5,204.25,,204.25,911.0,5846.0
2001-11-12,202.25,207.0,202.25,206.5,,206.5,1044.0,5956.0
2001-11-13,205.5,213.5,205.5,209.75,,209.75,1430.0,5880.0
2001-11-14,210.25,213.75,210.25,213.5,,213.5,736.0,5869.0
2001-11-15,214.25,220.5,214.0,220.25,,220.25,1674.0,5565.0
2001-11-16,220.25,222.5,217.0,221.5,,221.5,435.0,5441.0
2001-11-19,222.25,222.25,217.75,220.5,,220.5,683.0,5354.0
2001-11-20,220.0,220.0,210.0,210.25,,210.25,1954.0,5185.0
2001-11-21,210.25,213.25,208.5,211.75,,211.75,1002.0,4993.0
2001-11-23,211.0,212.25,209.0,210.0,,210.0,2872.0,3832.0
2001-11-26,209.5,210.0,200.5,207.25,,207.25,491.0,5178.0
2001-11-27,207.0,212.5,203.5,212.5,,212.5,919.0,3263.0
2001-11-28,213.0,215.75,208.5,214.0,,214.0,896.0,2636.0
2001-11-29,213.75,219.0,208.0,216.5,,216.5,1328.0,2174.0
2001-11-30,220.5,225.0,219.75,224.5,,224.5,163.0,1843.0
2001-12-03,222.25,227.0,221.0,226.0,,226.0,814.0,1858.0
2001-12-04,227.0,230.0,226.0,230.0,,230.0,231.0,1765.0
2001-12-05,231.25,234.0,227.0,233.5,,233.5,644.0,1454.0
2001-12-06,234.0,235.0,226.5,226.5,,226.5,1536.0,738.0
2001-12-07,228.5,235.0,219.0,234.75,,234.75,284.0,658.0
2001-12-10,235.5,238.0,232.5,238.0,,238.0,330.0,514.0
2001-12-11,237.0,238.0,235.0,235.25,,235.25,104.0,394.0
2001-12-12,238.5,240.0,236.75,239.75,,239.75,175.0,254.0
2001-12-13,240.0,243.0,240.0,243.0,,243.0,242.0,141.0
2001-12-14,243.0,245.0,243.0,245.0,,245.0,242.0,141.0
2001-12-17,200.0,200.0,196.0,197.0,,197.0,1359.0,6435.0
2001-12-18,194.5,195.0,191.25,191.5,,191.5,1358.0,6371.0
2001-12-19,185.75,190.5,185.75,186.25,,186.25,2236.0,6449.0
2001-12-20,183.0,185.5,182.0,185.25,,185.25,2477.0,6367.0
2001-12-21,184.75,196.0,184.75,190.0,,190.0,1810.0,6126.0
2001-12-26,190.0,192.0,188.0,189.0,,189.0,559.0,6203.0
2001-12-27,190.0,191.0,188.0,190.0,,190.0,631.0,6198.0
2001-12-28,190.5,192.5,189.25,192.25,,192.25,476.0,6190.0
2001-12-31,192.0,199.0,191.75,195.75,,195.75,965.0,6085.0
2002-01-02,201.5,204.0,197.25,203.75,,203.75,2167.0,6469.0
2002-01-03,205.25,212.0,203.25,211.75,,211.75,2801.0,6253.0
2002-01-04,212.0,214.5,209.0,210.0,,210.0,1392.0,6397.0
2002-01-07,205.0,210.0,203.25,208.5,,208.5,1564.0,6562.0
2002-01-08,208.75,208.75,203.5,203.75,,203.75,892.0,6633.0
2002-01-09,197.5,200.5,195.5,195.75,,195.75,2089.0,6734.0
2002-01-10,193.75,196.5,193.5,195.75,,195.75,1468.0,6798.0
2002-01-11,199.5,199.5,190.5,195.75,,195.75,1437.0,6733.0
2002-01-14,195.75,195.75,190.5,190.5,,190.5,694.0,6688.0
2002-01-15,190.0,194.75,189.5,189.75,,189.75,1167.0,6737.0
2002-01-16,189.0,191.0,189.0,190.0,,190.0,1200.0,6713.0
2002-01-17,192.0,194.0,190.5,192.25,,192.25,1190.0,6820.0
2002-01-18,191.5,194.0,190.5,192.0,,192.0,952.0,6858.0
2002-01-22,192.25,195.0,192.0,193.0,,193.0,820.0,6632.0
2002-01-23,194.0,196.5,193.25,196.5,,196.5,888.0,6731.0
2002-01-24,198.0,199.0,195.5,198.5,,198.5,1048.0,6739.0
2002-01-25,198.75,199.0,192.5,193.25,,193.25,2538.0,6998.0
2002-01-28,188.5,192.0,187.5,191.5,,191.5,1596.0,6939.0
2002-01-29,193.25,195.25,192.0,194.5,,194.5,1347.0,6937.0
2002-01-30,194.75,202.75,194.75,202.5,,202.5,3296.0,7027.0
2002-01-31,203.5,209.0,199.25,200.25,,200.25,2574.0,6872.0
2002-02-01,203.0,203.0,197.25,198.75,,198.75,1257.0,6915.0
2002-02-04,197.5,201.75,197.5,201.75,,201.75,689.0,6951.0
2002-02-05,204.0,204.5,201.25,202.5,,202.5,1138.0,6985.0
2002-02-06,203.0,207.0,203.0,206.75,,206.75,1076.0,6964.0
2002-02-07,206.75,209.0,204.5,204.75,,204.75,1591.0,6761.0
2002-02-08,204.75,205.25,201.0,204.0,,204.0,999.0,6611.0
2002-02-11,204.25,205.0,201.25,203.25,,203.25,439.0,6584.0
2002-02-12,204.0,205.75,202.5,204.25,,204.25,389.0,6594.0
2002-02-13,203.75,205.0,203.25,204.25,,204.25,576.0,6573.0
2002-02-14,203.75,207.25,203.75,206.75,,206.75,971.0,6521.0
2002-02-15,208.0,208.0,204.0,207.5,,207.5,3413.0,6413.0
2002-02-19,207.5,209.0,207.5,208.75,,208.75,728.0,6450.0
2002-02-20,208.75,217.0,208.25,216.25,,216.25,609.0,6382.0
2002-02-21,216.25,230.0,216.0,225.0,,225.0,3519.0,5699.0
2002-02-22,227.5,230.0,225.0,229.5,,229.5,1589.0,5686.0
2002-02-25,227.5,233.75,225.0,233.5,,233.5,1763.0,2425.0
2002-02-26,233.75,234.5,233.5,233.5,,233.5,2744.0,4824.0
2002-02-27,231.0,232.5,228.25,231.0,,231.0,1811.0,3195.0
2002-02-28,230.5,230.5,223.0,225.75,,225.75,2152.0,1609.0
2002-03-01,225.75,235.0,225.75,234.75,,234.75,620.0,1197.0
2002-03-04,235.25,240.0,235.25,240.0,,240.0,87.0,713.0
2002-03-05,241.0,241.0,238.5,238.75,,238.75,612.0,950.0
2002-03-06,237.0,240.0,237.0,239.75,,239.75,343.0,755.0
2002-03-07,240.5,242.25,240.5,241.25,,241.25,284.0,591.0
2002-03-08,241.0,242.5,239.25,239.5,,239.5,160.0,518.0
2002-03-11,238.5,243.5,237.0,243.25,,243.25,392.0,69.0
2002-03-12,243.25,244.5,241.0,244.25,,244.25,312.0,386.0
2002-03-13,244.5,248.0,241.0,242.0,,242.0,279.0,257.0
2002-03-14,241.5,243.0,233.0,233.0,,233.0,392.0,69.0
2002-03-15,207.5,209.5,204.5,205.5,,205.5,980.0,6906.0
2002-03-18,197.0,201.25,197.0,198.75,,198.75,2488.0,6509.0
2002-03-19,197.75,198.0,195.0,197.0,,197.0,1124.0,6416.0
2002-03-20,196.25,203.0,195.75,200.5,,200.5,974.0,6316.0
2002-03-21,200.75,201.75,197.25,199.75,,199.75,527.0,6227.0
2002-03-22,199.75,202.5,198.0,202.5,,202.5,383.0,6262.0
2002-03-25,204.25,204.5,201.5,202.75,,202.75,633.0,6353.0
2002-03-26,201.75,203.75,201.5,201.75,,201.75,816.0,6067.0
2002-03-27,199.25,201.0,198.0,200.5,,200.5,847.0,6114.0
2002-03-28,200.0,200.0,198.0,199.0,,199.0,878.0,6107.0
2002-04-01,199.25,204.0,199.25,203.75,,203.75,816.0,6269.0
2002-04-02,206.5,208.5,205.25,207.0,,207.0,816.0,6269.0
2002-04-03,209.5,209.5,206.0,206.25,,206.25,1032.0,5985.0
2002-04-04,205.5,215.5,204.5,215.25,,215.25,1791.0,6167.0
2002-04-05,215.25,221.0,213.0,216.75,,216.75,2093.0,6179.0
2002-04-08,216.0,219.75,207.0,209.5,,209.5,1495.0,5947.0
2002-04-09,208.0,215.0,204.0,205.5,,205.5,1828.0,5880.0
2002-04-10,193.0,199.5,190.25,192.0,,192.0,2893.0,5698.0
2002-04-11,187.0,192.0,172.0,172.0,,172.0,2134.0,5310.0
2002-04-12,170.5,178.5,167.0,176.25,,176.25,2744.0,4945.0
2002-04-15,170.0,177.5,170.0,172.0,,172.0,815.0,4745.0
2002-04-16,171.5,178.25,171.25,174.5,,174.5,602.0,4624.0
2002-04-17,176.5,177.0,170.0,170.0,,170.0,1146.0,4465.0
2002-04-18,169.5,171.75,162.0,162.25,,162.25,1389.0,4384.0
2002-04-19,161.75,162.25,147.5,150.5,,150.5,2145.0,4250.0
2002-04-22,152.0,159.0,150.0,151.25,,151.25,934.0,4067.0
2002-04-23,151.75,162.75,151.75,160.75,,160.75,794.0,4069.0
2002-04-24,162.0,163.5,157.0,158.25,,158.25,1393.0,3697.0
2002-04-25,161.0,164.0,158.0,161.75,,161.75,362.0,3609.0
2002-04-26,162.5,169.5,162.5,168.0,,168.0,1563.0,2796.0
2002-04-29,169.0,169.0,162.0,163.25,,163.25,1011.0,1999.0
2002-04-30,164.0,168.0,163.5,166.75,,166.75,444.0,1810.0
2002-05-01,166.5,180.0,166.5,176.5,,176.5,613.0,1633.0
2002-05-02,178.5,179.75,176.5,178.75,,178.75,699.0,1226.0
2002-05-03,177.75,178.75,166.0,175.5,,175.5,667.0,947.0
2002-05-06,176.0,177.5,176.0,176.0,,176.0,245.0,835.0
2002-05-07,176.0,177.0,176.0,176.75,,176.75,245.0,706.0
2002-05-08,177.0,180.0,176.75,180.0,,180.0,279.0,536.0
2002-05-09,180.25,190.0,180.25,189.0,,189.0,257.0,468.0
2002-05-10,188.0,188.5,185.0,186.0,,186.0,255.0,329.0
2002-05-13,189.0,195.0,188.5,194.0,,194.0,424.0,108.0
2002-05-14,192.75,193.0,182.0,188.0,,188.0,424.0,108.0
2002-05-15,141.25,152.0,140.5,151.75,,151.75,1928.0,4293.0
2002-05-16,151.25,156.0,150.0,153.5,,153.5,1364.0,4031.0
2002-05-17,153.0,156.0,151.0,155.75,,155.75,918.0,4037.0
2002-05-20,156.0,160.0,155.5,159.25,,159.25,886.0,4097.0
2002-05-21,159.25,159.25,152.0,152.5,,152.5,980.0,3966.0
2002-05-22,150.25,158.0,147.25,155.5,,155.5,834.0,3970.0
2002-05-23,157.0,158.0,153.75,157.75,,157.75,545.0,3955.0
2002-05-24,158.5,166.0,158.5,163.5,,163.5,755.0,3963.0
2002-05-28,164.0,170.0,163.5,170.0,,170.0,898.0,3923.0
2002-05-29,169.75,178.75,169.75,178.5,,178.5,1709.0,4209.0
2002-05-30,172.5,185.0,172.5,184.75,,184.75,1444.0,3934.0
2002-05-31,185.75,186.5,180.5,185.0,,185.0,842.0,4238.0
2002-06-03,185.0,202.0,184.75,197.75,,197.75,1380.0,4389.0
2002-06-04,199.75,200.0,192.5,199.0,,199.0,1238.0,4473.0
2002-06-05,195.5,204.25,195.0,202.25,,202.25,981.0,4822.0
2002-06-06,202.75,203.5,198.0,203.5,,203.5,1391.0,4670.0
2002-06-07,197.25,199.5,196.0,196.5,,196.5,842.0,4875.0
2002-06-10,189.5,190.0,180.0,180.75,,180.75,1638.0,4640.0
2002-06-11,176.0,185.0,176.0,182.5,,182.5,859.0,4590.0
2002-06-12,183.0,189.5,183.0,186.75,,186.75,922.0,4395.0
2002-06-13,187.25,189.75,178.0,181.0,,181.0,868.0,4436.0
2002-06-14,180.25,184.25,178.5,183.75,,183.75,486.0,4380.0
2002-06-17,181.5,183.0,179.75,182.0,,182.0,373.0,4342.0
2002-06-18,181.25,187.0,178.25,183.75,,183.75,734.0,4159.0
2002-06-19,186.5,192.0,186.0,188.25,,188.25,1062.0,3895.0
2002-06-20,192.75,193.0,185.0,185.25,,185.25,866.0,4067.0
2002-06-21,183.0,185.5,181.0,183.25,,183.25,1173.0,3917.0
2002-06-24,190.0,191.0,187.0,189.75,,189.75,892.0,2671.0
2002-06-25,188.75,191.0,183.0,190.75,,190.75,1469.0,1802.0
2002-06-26,188.0,197.0,188.0,197.0,,197.0,1135.0,1251.0
2002-06-27,201.0,204.5,198.5,199.0,,199.0,1119.0,890.0
2002-06-28,210.0,210.0,201.5,205.5,,205.5,557.0,651.0
2002-07-01,212.5,214.0,210.0,213.75,,213.75,318.0,540.0
2002-07-02,215.0,216.5,208.0,210.5,,210.5,232.0,443.0
2002-07-03,207.0,213.25,205.5,212.0,,212.0,119.0,400.0
2002-07-05,209.5,214.0,206.0,214.0,,214.0,63.0,386.0
2002-07-08,214.0,214.0,211.0,211.25,,211.25,41.0,375.0
2002-07-09,214.0,217.5,214.0,217.25,,217.25,226.0,267.0
2002-07-10,217.75,219.0,217.0,217.25,,217.25,278.0,135.0
2002-07-11,219.0,220.0,215.0,219.0,,219.0,179.0,53.0
2002-07-12,219.5,220.5,215.25,220.25,,220.25,179.0,53.0
2002-07-15,167.0,172.5,166.25,170.75,,170.75,1029.0,2831.0
2002-07-16,173.0,177.5,172.0,176.25,,176.25,962.0,2886.0
2002-07-17,174.25,182.0,174.25,180.25,,180.25,799.0,2934.0
2002-07-18,179.25,181.0,174.0,176.0,,176.0,838.0,3045.0
2002-07-19,174.25,175.75,168.0,175.0,,175.0,872.0,3008.0
2002-07-22,177.5,186.5,177.0,180.5,,180.5,1018.0,3047.0
2002-07-23,179.5,181.0,176.0,176.0,,176.0,621.0,3063.0
2002-07-24,170.5,177.0,170.5,176.0,,176.0,645.0,2905.0
2002-07-25,173.5,176.75,173.0,175.75,,175.75,367.0,2807.0
2002-07-26,175.75,175.75,165.5,167.25,,167.25,720.0,2726.0
2002-07-29,160.75,164.5,160.5,163.5,,163.5,587.0,2595.0
2002-07-30,163.5,171.5,163.5,170.75,,170.75,375.0,2564.0
2002-07-31,176.0,182.0,175.75,178.5,,178.5,1005.0,2829.0
2002-08-01,182.5,186.0,175.0,178.0,,178.0,919.0,2851.0
2002-08-02,178.75,180.0,174.5,178.0,,178.0,385.0,2783.0
2002-08-05,175.75,180.0,175.25,177.75,,177.75,368.0,2755.0
2002-08-06,177.75,184.0,177.25,181.5,,181.5,279.0,2806.0
2002-08-07,180.75,181.75,179.0,180.5,,180.5,184.0,2725.0
2002-08-08,180.25,181.0,175.75,177.0,,177.0,203.0,2749.0
2002-08-09,175.25,179.5,175.25,178.75,,178.75,139.0,2715.0
2002-08-12,188.75,188.75,182.25,183.0,,183.0,400.0,2665.0
2002-08-13,183.75,187.0,182.0,186.75,,186.75,449.0,2690.0
2002-08-14,187.75,191.5,187.5,189.25,,189.25,650.0,2591.0
2002-08-15,190.0,192.0,187.0,190.75,,190.75,373.0,2588.0
2002-08-16,189.5,190.75,187.5,188.0,,188.0,164.0,2527.0
2002-08-19,185.5,187.75,184.5,187.75,,187.75,156.0,2436.0
2002-08-20,186.5,186.5,180.25,180.5,,180.5,332.0,2386.0
2002-08-21,181.5,182.5,180.0,181.0,,181.0,193.0,2352.0
2002-08-22,180.5,180.5,179.0,180.25,,180.25,220.0,2243.0
2002-08-23,180.5,184.5,180.5,180.75,,180.75,625.0,2380.0
2002-08-26,182.0,185.0,181.75,185.0,,185.0,819.0,983.0
2002-08-27,186.0,186.75,184.5,186.5,,186.5,365.0,854.0
2002-08-28,188.0,189.0,186.5,186.5,,186.5,373.0,705.0
2002-08-29,186.5,187.75,180.25,181.0,,181.0,717.0,480.0
2002-08-30,176.5,182.0,176.5,177.5,,177.5,470.0,285.0
2002-09-03,180.75,191.0,180.75,190.0,,190.0,139.0,174.0
2002-09-04,192.0,193.5,190.0,190.5,,190.5,15.0,104.0
2002-09-05,191.0,197.0,191.0,197.0,,197.0,25.0,105.0
2002-09-06,197.25,199.5,197.25,198.0,,198.0,52.0,102.0
2002-09-09,201.0,208.5,201.0,205.5,,205.5,30.0,35.0
2002-09-10,207.25,207.25,204.0,204.25,,204.25,20.0,22.0
2002-09-11,205.0,205.0,205.0,205.0,,205.0,10.0,21.0
2002-09-12,206.25,206.25,202.25,202.25,,202.25,4.0,20.0
2002-09-13,196.25,196.25,192.25,192.25,,192.25,4.0,20.0
2002-09-16,193.25,198.25,193.25,198.25,,198.25,708.0,7273.0
2002-09-17,199.75,201.5,197.25,200.5,,200.5,816.0,7354.0
2002-09-18,200.75,203.5,200.5,203.25,,203.25,768.0,7289.0
2002-09-19,204.25,204.5,202.25,203.25,,203.25,928.0,7171.0
2002-09-20,199.25,202.75,199.0,201.0,,201.0,682.0,7089.0
2002-09-23,200.0,202.5,199.5,201.0,,201.0,826.0,7037.0
2002-09-24,201.75,210.0,200.75,208.5,,208.5,1239.0,7147.0
2002-09-25,210.75,212.0,209.0,210.75,,210.75,1256.0,7171.0
2002-09-26,211.0,214.75,211.0,213.5,,213.5,695.0,7325.0
2002-09-27,213.75,214.0,209.0,211.25,,211.25,749.0,7369.0
2002-09-30,215.0,215.0,209.5,211.75,,211.75,968.0,7384.0
2002-10-01,212.75,215.5,212.5,214.5,,214.5,805.0,7483.0
2002-10-02,215.75,216.0,210.75,211.0,,211.0,1110.0,7206.0
2002-10-03,209.0,212.5,209.0,211.0,,211.0,1050.0,7173.0
2002-10-04,213.0,215.25,212.0,212.5,,212.5,454.0,7217.0
2002-10-07,214.0,214.25,212.5,213.75,,213.75,459.0,7233.0
2002-10-08,213.25,214.5,212.5,213.5,,213.5,477.0,7195.0
2002-10-09,212.75,214.5,212.5,213.0,,213.0,483.0,7240.0
2002-10-10,212.75,214.0,210.0,210.25,,210.25,930.0,7050.0
2002-10-11,205.5,207.25,195.25,195.25,,195.25,3372.0,6296.0
2002-10-14,191.5,199.0,191.5,195.25,,195.25,1513.0,6106.0
2002-10-15,195.75,207.0,195.75,202.75,,202.75,1661.0,6105.0
2002-10-16,205.0,205.0,197.0,197.75,,197.75,1311.0,6077.0
2002-10-17,197.25,201.0,197.0,197.25,,197.25,597.0,6028.0
2002-10-18,196.25,197.0,189.5,192.5,,192.5,1446.0,6024.0
2002-10-21,192.75,194.75,191.0,191.5,,191.5,586.0,6033.0
2002-10-22,191.25,191.25,186.0,188.25,,188.25,1750.0,5902.0
2002-10-23,188.75,192.5,187.0,190.75,,190.75,978.0,5956.0
2002-10-24,190.75,191.5,187.25,191.25,,191.25,788.0,5969.0
2002-10-25,191.0,204.5,189.5,202.5,,202.5,2579.0,5748.0
2002-10-28,202.0,204.0,199.25,204.0,,204.0,604.0,5705.0
2002-10-29,205.0,206.0,202.5,204.5,,204.5,867.0,5676.0
2002-10-30,206.0,206.0,201.5,205.0,,205.0,689.0,5744.0
2002-10-31,205.5,209.0,204.0,205.25,,205.25,1469.0,5941.0
2002-11-01,205.75,207.0,200.5,206.75,,206.75,774.0,6027.0
2002-11-04,206.5,206.75,204.5,204.75,,204.75,452.0,6053.0
2002-11-05,205.75,206.0,204.75,205.0,,205.0,560.0,6233.0
2002-11-06,199.0,205.0,198.0,204.75,,204.75,1874.0,6305.0
2002-11-07,202.5,203.0,199.5,200.25,,200.25,540.0,6216.0
2002-11-08,200.0,200.0,195.75,195.75,,195.75,1093.0,6019.0
2002-11-11,190.75,192.5,190.5,192.25,,192.25,1567.0,5785.0
2002-11-12,191.0,196.5,190.5,190.5,,190.5,1410.0,5779.0
2002-11-13,189.75,192.75,188.25,188.5,,188.5,1271.0,5730.0
2002-11-14,188.75,191.0,187.25,188.5,,188.5,1194.0,5372.0
2002-11-15,190.5,190.5,187.75,190.5,,190.5,480.0,5319.0
2002-11-18,191.5,203.5,191.5,203.25,,203.25,2040.0,5225.0
2002-11-19,205.0,206.0,202.0,203.75,,203.75,1780.0,4404.0
2002-11-20,206.0,206.0,200.5,201.75,,201.75,593.0,4104.0
2002-11-21,201.25,202.5,199.5,199.75,,199.75,514.0,3850.0
2002-11-22,199.0,202.0,198.75,200.75,,200.75,1109.0,4048.0
2002-11-25,198.5,199.0,194.5,195.25,,195.25,1913.0,2994.0
2002-11-26,193.25,194.0,191.5,191.75,,191.75,1218.0,1651.0
2002-11-27,191.25,194.0,191.25,194.0,,194.0,1327.0,1072.0
2002-11-29,193.25,206.5,193.25,204.0,,204.0,579.0,706.0
2002-12-02,207.0,209.0,206.75,207.75,,207.75,354.0,480.0
2002-12-03,207.5,207.5,200.75,201.0,,201.0,241.0,389.0
2002-12-04,201.75,204.75,200.0,202.75,,202.75,196.0,383.0
2002-12-05,204.0,204.0,198.5,199.0,,199.0,113.0,345.0
2002-12-06,200.0,201.0,197.25,197.5,,197.5,68.0,292.0
2002-12-09,197.0,197.5,196.5,197.25,,197.25,43.0,217.0
2002-12-10,198.75,200.5,198.75,200.0,,200.0,105.0,225.0
2002-12-11,201.0,203.75,200.0,200.0,,200.0,121.0,176.0
2002-12-12,199.5,207.25,199.5,205.0,,205.0,203.0,42.0
2002-12-13,207.0,207.0,202.75,204.0,,204.0,203.0,42.0
2002-12-16,198.75,200.25,197.75,199.0,,199.0,769.0,4626.0
2002-12-17,198.75,204.0,197.5,204.0,,204.0,433.0,4483.0
2002-12-18,202.0,205.5,202.0,204.25,,204.25,740.0,4567.0
2002-12-19,208.0,208.0,205.5,207.75,,207.75,1002.0,4711.0
2002-12-20,206.75,209.0,204.75,205.0,,205.0,911.0,4672.0
2002-12-23,206.5,206.5,201.0,204.25,,204.25,682.0,4622.0
2002-12-26,205.75,206.25,204.5,204.75,,204.75,356.0,4590.0
2002-12-27,204.25,205.0,200.0,204.0,,204.0,188.0,4497.0
2002-12-30,204.25,204.5,202.0,202.25,,202.25,540.0,4522.0
2002-12-31,201.0,205.0,201.0,201.75,,201.75,441.0,4563.0
2003-01-02,203.0,205.75,203.0,205.5,,205.5,276.0,4600.0
2003-01-03,206.0,209.0,206.0,207.75,,207.75,724.0,4767.0
2003-01-06,208.75,209.75,205.0,206.0,,206.0,814.0,4750.0
2003-01-07,204.25,207.5,204.25,206.0,,206.0,810.0,4771.0
2003-01-08,207.75,214.0,206.25,213.0,,213.0,2349.0,5224.0
2003-01-09,213.5,217.5,210.0,217.5,,217.5,1592.0,5366.0
2003-01-10,214.5,220.0,211.5,217.75,,217.75,1433.0,5295.0
2003-01-13,216.75,217.0,212.5,213.0,,213.0,710.0,5284.0
2003-01-14,214.75,214.75,211.0,212.25,,212.25,708.0,5308.0
2003-01-15,213.0,215.25,211.0,213.0,,213.0,659.0,5445.0
2003-01-16,213.5,213.75,208.5,210.5,,210.5,858.0,5387.0
2003-01-17,212.25,213.5,211.25,213.25,,213.25,312.0,5353.0
2003-01-21,213.25,213.25,211.25,211.5,,211.5,360.0,5389.0
2003-01-22,211.0,213.0,206.75,206.75,,206.75,1146.0,5451.0
2003-01-23,207.25,208.5,207.0,208.25,,208.25,495.0,5307.0
2003-01-24,208.25,208.25,203.0,204.25,,204.25,2393.0,4717.0
2003-01-27,204.75,207.0,203.5,204.25,,204.25,696.0,4627.0
2003-01-28,203.75,206.0,202.5,206.0,,206.0,781.0,4504.0
2003-01-29,206.75,208.0,199.0,199.0,,199.0,2170.0,4342.0
2003-01-30,199.5,202.5,199.5,202.0,,202.0,438.0,4329.0
2003-01-31,202.25,202.25,198.5,200.25,,200.25,1198.0,4424.0
2003-02-03,200.0,203.0,200.0,201.0,,201.0,776.0,4342.0
2003-02-04,201.0,201.75,199.0,200.25,,200.25,518.0,4205.0
2003-02-05,199.5,203.0,199.5,201.25,,201.25,274.0,4189.0
2003-02-06,200.75,204.25,200.0,204.25,,204.25,873.0,4125.0
2003-02-07,205.5,206.5,203.0,204.25,,204.25,1110.0,3709.0
2003-02-10,205.5,212.5,205.25,211.5,,211.5,2025.0,3910.0
2003-02-11,210.75,214.75,210.5,214.75,,214.75,681.0,3879.0
2003-02-12,214.0,214.5,206.25,209.5,,209.5,1264.0,3616.0
2003-02-13,207.25,212.75,207.0,210.75,,210.75,588.0,3570.0
2003-02-14,210.5,213.0,210.25,211.0,,211.0,409.0,3561.0
2003-02-18,211.75,212.75,210.0,210.25,,210.25,501.0,3463.0
2003-02-19,209.25,212.0,208.5,209.25,,209.25,704.0,3388.0
2003-02-20,209.0,210.25,207.5,209.5,,209.5,526.0,3227.0
2003-02-21,209.5,210.0,208.5,209.75,,209.75,585.0,2630.0
2003-02-24,209.25,225.5,207.5,225.5,,225.5,2046.0,2048.0
2003-02-25,221.0,221.25,212.0,214.25,,214.25,1405.0,1587.0
2003-02-26,215.0,218.25,212.5,216.25,,216.25,1433.0,1103.0
2003-02-27,216.0,221.0,214.75,220.0,,220.0,762.0,779.0
2003-02-28,221.75,223.0,221.0,221.0,,221.0,480.0,675.0
2003-03-03,222.75,224.0,222.0,223.0,,223.0,109.0,541.0
2003-03-04,222.0,222.0,212.5,220.0,,220.0,224.0,465.0
2003-03-05,216.5,217.75,216.0,216.5,,216.5,167.0,392.0
2003-03-06,213.25,215.0,211.75,215.0,,215.0,117.0,341.0
2003-03-07,213.75,215.75,213.75,215.75,,215.75,28.0,334.0
2003-03-10,215.75,217.0,215.0,217.0,,217.0,141.0,268.0
2003-03-11,216.5,217.5,216.5,217.25,,217.25,119.0,215.0
2003-03-12,217.25,217.75,217.0,217.5,,217.5,148.0,165.0
2003-03-13,217.5,218.0,217.25,217.75,,217.75,241.0,48.0
2003-03-14,217.75,217.75,217.0,217.5,,217.5,241.0,48.0
2003-03-17,175.25,183.5,175.0,182.25,,182.25,732.0,4324.0
2003-03-18,181.0,182.0,177.0,180.5,,180.5,923.0,4239.0
2003-03-19,181.0,182.0,180.0,180.75,,180.75,935.0,4131.0
2003-03-20,178.25,185.0,178.0,184.25,,184.25,413.0,4186.0
2003-03-21,187.5,188.0,184.75,185.75,,185.75,383.0,4105.0
2003-03-24,182.0,184.5,180.5,182.0,,182.0,600.0,4105.0
2003-03-25,181.75,184.5,181.0,183.75,,183.75,1044.0,4152.0
2003-03-26,183.5,184.5,175.0,175.0,,175.0,471.0,4116.0
2003-03-27,175.25,180.25,175.0,179.75,,179.75,624.0,4055.0
2003-03-28,180.0,184.0,180.0,181.75,,181.75,773.0,4014.0
2003-03-31,186.5,189.75,184.0,189.25,,189.25,933.0,3916.0
2003-04-01,188.0,188.25,182.0,184.75,,184.75,373.0,3653.0
2003-04-02,185.0,185.5,182.75,184.5,,184.5,971.0,3734.0
2003-04-03,184.75,187.0,184.0,184.25,,184.25,290.0,3714.0
2003-04-04,187.0,187.0,183.0,185.0,,185.0,831.0,3615.0
2003-04-07,186.75,189.0,186.5,188.75,,188.75,582.0,3502.0
2003-04-08,188.25,190.5,187.5,187.75,,187.75,659.0,3262.0
2003-04-09,186.75,188.5,186.0,188.25,,188.25,885.0,3337.0
2003-04-10,188.25,188.25,181.75,186.0,,186.0,622.0,3301.0
2003-04-11,185.0,185.25,179.0,179.5,,179.5,469.0,3180.0
2003-04-14,179.75,181.0,177.0,181.0,,181.0,576.0,3171.0
2003-04-15,181.75,185.75,181.0,185.5,,185.5,277.0,3053.0
2003-04-16,186.75,186.75,182.5,183.75,,183.75,538.0,3079.0
2003-04-17,183.25,184.75,182.75,184.5,,184.5,261.0,2923.0
2003-04-21,183.0,183.25,175.0,176.0,,176.0,1136.0,2852.0
2003-04-22,175.0,178.25,174.0,178.0,,178.0,824.0,2423.0
2003-04-23,172.0,176.75,170.0,171.25,,171.25,688.0,2167.0
2003-04-24,174.0,176.0,170.0,171.0,,171.0,827.0,1849.0
2003-04-25,172.0,172.0,168.25,169.25,,169.25,975.0,1225.0
2003-04-28,170.5,174.0,170.25,172.0,,172.0,397.0,1049.0
2003-04-29,174.0,174.0,167.5,167.75,,167.75,1183.0,488.0
2003-04-30,166.5,166.5,156.0,156.25,,156.25,367.0,246.0
2003-05-01,158.75,168.0,158.75,167.75,,167.75,196.0,125.0
2003-05-02,168.0,172.5,167.0,171.0,,171.0,55.0,128.0
2003-05-05,174.5,178.5,173.5,175.0,,175.0,71.0,74.0
2003-05-06,165.0,170.0,161.0,170.0,,170.0,32.0,56.0
2003-05-07,174.0,175.0,174.0,174.0,,174.0,22.0,42.0
2003-05-08,172.0,172.0,169.75,169.75,,169.75,10.0,34.0
2003-05-09,168.0,169.5,168.0,169.5,,169.5,30.0,33.0
2003-05-12,173.5,173.5,169.5,169.5,,169.5,5.0,18.0
2003-05-13,171.0,171.0,167.0,167.0,,167.0,12.0,14.0
2003-05-14,169.5,169.5,164.5,164.5,,164.5,12.0,14.0
2003-05-15,155.75,162.5,155.75,162.5,,162.5,1503.0,3600.0
2003-05-16,165.0,165.25,162.25,164.5,,164.5,1305.0,3458.0
2003-05-19,160.5,162.5,158.5,158.75,,158.75,945.0,3428.0
2003-05-20,154.0,161.75,154.0,158.0,,158.0,769.0,3371.0
2003-05-21,156.5,159.0,156.0,156.0,,156.0,281.0,3377.0
2003-05-22,155.5,155.5,147.0,148.5,,148.5,1760.0,3201.0
2003-05-23,145.0,151.5,145.0,147.75,,147.75,726.0,3210.0
2003-05-27,145.75,150.0,143.5,143.75,,143.75,990.0,3124.0
2003-05-28,143.75,145.75,142.25,143.0,,143.0,859.0,2922.0
2003-05-29,143.25,147.75,143.0,146.75,,146.75,619.0,2959.0
2003-05-30,146.5,149.75,146.5,147.75,,147.75,710.0,2863.0
2003-06-02,144.5,148.0,142.5,142.75,,142.75,1001.0,2898.0
2003-06-03,141.5,146.0,141.5,145.75,,145.75,869.0,2793.0
2003-06-04,145.25,145.75,138.0,140.25,,140.25,950.0,2683.0
2003-06-05,139.75,144.0,139.5,143.0,,143.0,444.0,2615.0
2003-06-06,143.5,147.5,143.5,147.25,,147.25,423.0,2570.0
2003-06-09,147.0,149.0,144.0,146.25,,146.25,366.0,2577.0
2003-06-10,148.5,148.75,144.75,146.75,,146.75,345.0,2551.0
2003-06-11,145.25,155.0,145.0,152.75,,152.75,1127.0,2292.0
2003-06-12,152.25,155.0,150.5,154.25,,154.25,448.0,2228.0
2003-06-13,154.5,154.5,150.5,150.75,,150.75,338.0,2198.0
2003-06-16,149.25,151.0,148.5,151.0,,151.0,305.0,2184.0
2003-06-17,154.0,156.5,151.5,155.75,,155.75,670.0,2121.0
2003-06-18,159.75,160.5,155.5,160.5,,160.5,1396.0,2075.0
2003-06-19,161.75,161.75,157.75,157.75,,157.75,453.0,2032.0
2003-06-20,160.0,160.0,157.5,159.0,,159.0,357.0,1852.0
2003-06-23,159.0,159.0,151.0,156.25,,156.25,1098.0,1655.0
2003-06-24,155.25,155.5,148.0,148.0,,148.0,658.0,1387.0
2003-06-25,149.5,150.5,145.5,145.75,,145.75,784.0,1125.0
2003-06-26,145.75,150.0,144.5,145.0,,145.0,698.0,885.0
2003-06-27,146.5,152.5,146.25,152.25,,152.25,839.0,505.0
2003-06-30,152.0,156.0,150.0,153.25,,153.25,314.0,383.0
2003-07-01,152.75,156.0,152.0,155.75,,155.75,190.0,286.0
2003-07-02,155.75,158.0,155.5,155.5,,155.5,341.0,168.0
2003-07-03,156.0,156.0,152.0,154.75,,154.75,17.0,157.0
2003-07-07,154.0,154.0,150.0,152.0,,152.0,34.0,133.0
2003-07-08,152.0,153.0,152.0,153.0,,153.0,58.0,115.0
2003-07-09,153.5,155.5,153.0,154.0,,154.0,44.0,100.0
2003-07-10,154.0,155.0,154.0,154.75,,154.75,102.0,31.0
2003-07-11,154.75,156.0,154.75,156.0,,156.0,41.0,28.0
2003-07-14,150.0,150.0,146.0,146.0,,146.0,41.0,28.0
2003-07-15,128.5,129.0,125.75,126.75,,126.75,152.0,1416.0
2003-07-16,124.0,127.25,124.0,126.5,,126.5,298.0,1418.0
2003-07-17,128.0,129.5,126.25,128.75,,128.75,145.0,1337.0
2003-07-18,127.0,128.25,124.0,124.25,,124.25,196.0,1341.0
2003-07-21,126.5,127.0,123.5,127.0,,127.0,340.0,1358.0
2003-07-22,129.0,130.0,126.0,128.0,,128.0,199.0,1375.0
2003-07-23,129.5,131.25,128.5,130.5,,130.5,260.0,1371.0
2003-07-24,132.75,133.0,130.5,131.5,,131.5,349.0,1346.0
2003-07-25,132.0,133.0,130.5,131.5,,131.5,203.0,1347.0
2003-07-28,133.0,136.5,133.0,136.25,,136.25,445.0,1337.0
2003-07-29,144.0,144.0,138.5,142.0,,142.0,536.0,1297.0
2003-07-30,145.0,145.0,135.75,137.5,,137.5,405.0,1272.0
2003-07-31,136.75,140.5,136.25,139.75,,139.75,220.0,1236.0
2003-08-01,140.5,144.5,139.0,139.75,,139.75,168.0,1219.0
2003-08-04,137.0,141.0,135.0,135.25,,135.25,312.0,1185.0
2003-08-05,135.75,137.5,131.0,132.25,,132.25,304.0,1161.0
2003-08-06,129.0,134.0,128.5,133.25,,133.25,143.0,1132.0
2003-08-07,133.0,137.5,132.5,137.5,,137.5,170.0,1117.0
2003-08-08,138.5,138.75,136.0,138.0,,138.0,114.0,1072.0
2003-08-11,137.5,138.5,136.5,136.75,,136.75,167.0,1018.0
2003-08-12,139.25,141.75,138.0,141.75,,141.75,199.0,1008.0
2003-08-13,142.0,142.0,139.5,140.0,,140.0,91.0,978.0
2003-08-14,140.5,141.5,138.5,138.5,,138.5,128.0,968.0
2003-08-15,137.0,137.0,135.25,136.25,,136.25,235.0,906.0
2003-08-18,138.5,143.0,138.5,143.0,,143.0,312.0,896.0
2003-08-19,142.25,143.75,139.0,139.5,,139.5,196.0,874.0
2003-08-20,141.25,141.5,139.5,139.75,,139.75,54.0,870.0
2003-08-21,140.75,141.5,139.5,140.0,,140.0,221.0,861.0
2003-08-22,139.75,140.0,138.5,140.0,,140.0,180.0,789.0
2003-08-25,139.0,139.25,136.0,136.0,,136.0,134.0,710.0
2003-08-26,138.0,138.25,134.0,134.5,,134.5,291.0,604.0
2003-08-27,132.0,135.5,132.0,135.25,,135.25,306.0,400.0
2003-08-28,134.0,136.5,134.0,135.75,,135.75,385.0,221.0
2003-08-29,137.0,139.0,136.0,139.0,,139.0,124.0,167.0
2003-09-02,137.0,145.0,137.0,145.0,,145.0,93.0,119.0
2003-09-03,145.0,145.0,143.0,143.5,,143.5,33.0,109.0
2003-09-04,143.5,145.75,143.5,145.75,,145.75,55.0,79.0
2003-09-05,148.0,149.5,146.0,149.5,,149.5,22.0,75.0
2003-09-08,145.0,145.5,139.0,139.0,,139.0,37.0,25.0
2003-09-09,138.0,142.0,137.5,142.0,,142.0,18.0,15.0
2003-09-10,142.0,142.0,142.0,142.0,,142.0,0.0,7.0
2003-09-11,137.5,137.75,136.0,136.0,,136.0,9.0,8.0
2003-09-12,136.5,136.5,136.5,136.5,,136.5,9.0,8.0
2003-09-15,136.5,136.5,136.5,136.5,,136.5,9.0,8.0
2003-09-16,140.0,141.75,138.25,139.0,,139.0,717.0,5776.0
2003-09-17,135.75,138.25,135.75,136.75,,136.75,865.0,5740.0
2003-09-18,136.75,138.0,135.0,138.0,,138.0,965.0,5558.0
2003-09-19,138.0,140.5,136.0,140.25,,140.25,769.0,5693.0
2003-09-22,143.0,146.0,143.0,145.75,,145.75,1590.0,5496.0
2003-09-23,146.25,146.5,141.5,141.75,,141.75,769.0,5546.0
2003-09-24,141.5,144.5,140.5,141.5,,141.5,897.0,5390.0
2003-09-25,143.0,144.75,142.0,142.5,,142.5,1525.0,5394.0
2003-09-26,142.75,144.0,140.0,140.25,,140.25,738.0,5252.0
2003-09-29,139.75,143.0,139.5,140.25,,140.25,764.0,5149.0
2003-09-30,139.5,145.0,139.5,145.0,,145.0,1321.0,5132.0
2003-10-01,143.75,147.0,143.5,146.75,,146.75,1402.0,5195.0
2003-10-02,147.75,148.0,144.5,144.75,,144.75,612.0,5046.0
2003-10-03,144.75,148.0,144.75,147.25,,147.25,563.0,5100.0
2003-10-06,145.5,148.0,145.0,148.0,,148.0,738.0,5106.0
2003-10-07,147.5,149.25,146.75,147.5,,147.5,681.0,5060.0
2003-10-08,147.25,147.5,142.5,142.75,,142.75,1168.0,4887.0
2003-10-09,143.75,145.0,143.25,143.75,,143.75,485.0,4936.0
2003-10-10,143.5,143.75,140.25,141.25,,141.25,655.0,5024.0
2003-10-13,139.5,143.75,139.5,143.25,,143.25,1096.0,4936.0
2003-10-14,142.5,142.75,140.0,140.25,,140.25,815.0,4767.0
2003-10-15,139.25,140.75,138.0,138.5,,138.5,948.0,4966.0
2003-10-16,136.75,138.5,136.25,137.25,,137.25,1164.0,4764.0
2003-10-17,135.25,136.5,134.0,135.0,,135.0,781.0,5139.0
2003-10-20,135.0,136.0,134.0,135.75,,135.75,2714.0,4949.0
2003-10-21,139.75,140.25,137.75,139.25,,139.25,1227.0,5156.0
2003-10-22,141.25,146.0,141.0,143.75,,143.75,1984.0,4590.0
2003-10-23,146.0,148.5,145.75,147.75,,147.75,1818.0,4647.0
2003-10-24,148.5,149.5,148.0,148.75,,148.75,1447.0,4490.0
2003-10-27,150.0,150.75,144.5,144.5,,144.5,2442.0,4370.0
2003-10-28,142.0,148.0,142.0,147.5,,147.5,1230.0,4339.0
2003-10-29,149.25,149.5,144.25,148.0,,148.0,1823.0,4216.0
2003-10-30,148.0,149.5,143.5,143.75,,143.75,1419.0,4232.0
2003-10-31,143.75,144.0,140.0,141.5,,141.5,596.0,4227.0
2003-11-03,141.0,143.5,140.0,141.0,,141.0,1205.0,4236.0
2003-11-04,139.0,141.0,138.5,140.5,,140.5,510.0,4194.0
2003-11-05,140.0,142.0,140.0,141.75,,141.75,289.0,4234.0
2003-11-06,142.25,144.0,140.25,143.0,,143.0,802.0,4190.0
2003-11-07,142.5,145.0,142.25,143.75,,143.75,457.0,4176.0
2003-11-10,144.5,146.0,143.5,146.0,,146.0,615.0,4078.0
2003-11-11,146.5,146.75,145.0,145.25,,145.25,346.0,4033.0
2003-11-12,144.75,146.5,143.5,144.75,,144.75,944.0,3991.0
2003-11-13,145.5,145.75,142.5,145.0,,145.0,695.0,3906.0
2003-11-14,145.25,145.75,143.25,143.5,,143.5,332.0,3833.0
2003-11-17,143.25,143.25,140.5,140.75,,140.75,850.0,3651.0
2003-11-18,140.75,143.5,140.5,143.5,,143.5,1082.0,3574.0
2003-11-19,144.5,144.5,140.25,140.5,,140.5,1041.0,3335.0
2003-11-20,140.5,140.5,139.5,140.0,,140.0,501.0,3212.0
2003-11-21,139.75,140.0,138.75,139.0,,139.0,835.0,2783.0
2003-11-24,139.25,139.25,131.25,131.25,,131.25,2497.0,2273.0
2003-11-25,131.5,135.75,131.5,135.0,,135.0,1472.0,1497.0
2003-11-26,136.0,137.5,133.5,133.5,,133.5,1833.0,488.0
2003-11-28,133.75,137.0,133.5,134.5,,134.5,419.0,251.0
2003-12-01,138.75,144.0,135.5,142.0,,142.0,249.0,148.0
2003-12-02,143.5,144.0,141.5,142.0,,142.0,66.0,84.0
2003-12-03,143.5,143.5,142.0,142.75,,142.75,31.0,53.0
2003-12-04,144.5,144.75,141.5,141.5,,141.5,191.0,127.0
2003-12-05,140.5,140.5,140.5,140.5,,140.5,0.0,51.0
2003-12-08,144.25,144.25,143.0,143.0,,143.0,2.0,32.0
2003-12-09,145.0,145.0,144.0,145.0,,145.0,26.0,10.0
2003-12-10,145.25,145.25,145.25,145.25,,145.25,4.0,8.0
2003-12-11,145.5,146.5,145.0,145.0,,145.0,10.0,6.0
2003-12-12,147.75,147.75,144.5,144.5,,144.5,10.0,6.0
2003-12-15,147.75,147.75,144.5,144.5,,144.5,10.0,6.0
2003-12-16,147.5,149.5,146.25,147.5,,147.5,497.0,4618.0
2003-12-17,147.75,148.75,146.0,147.75,,147.75,330.0,4549.0
2003-12-18,147.5,147.75,145.0,146.0,,146.0,690.0,4484.0
2003-12-19,146.75,146.75,145.0,145.25,,145.25,509.0,4396.0
2003-12-22,145.25,148.0,144.5,146.0,,146.0,917.0,4491.0
2003-12-23,146.75,149.5,146.5,147.0,,147.0,912.0,4430.0
2003-12-24,140.5,143.5,140.25,142.0,,142.0,2690.0,4856.0
2003-12-26,141.25,143.5,138.5,143.5,,143.5,1821.0,5048.0
2003-12-29,143.75,146.0,142.0,145.25,,145.25,753.0,4711.0
2003-12-30,144.75,149.5,144.75,149.5,,149.5,1833.0,4462.0
2003-12-31,150.0,150.0,145.5,146.25,,146.25,740.0,4491.0
2004-01-02,147.75,152.0,147.5,152.0,,152.0,1761.0,4500.0
2004-01-05,152.25,154.75,148.5,154.5,,154.5,2715.0,4366.0
2004-01-06,156.5,156.5,153.0,155.75,,155.75,1655.0,4415.0
2004-01-07,152.0,156.0,150.0,155.75,,155.75,1670.0,4415.0
2004-01-08,154.0,156.0,151.5,155.75,,155.75,655.0,4535.0
2004-01-09,155.75,156.25,152.25,155.0,,155.0,1162.0,4535.0
2004-01-12,158.0,164.75,158.0,162.75,,162.75,1162.0,4546.0
2004-01-13,164.25,164.5,159.5,162.75,,162.75,1104.0,5425.0
2004-01-14,160.0,163.0,159.75,161.5,,161.5,1018.0,5190.0
2004-01-15,162.25,162.5,156.5,156.75,,156.75,0.0,5316.0
2004-01-16,158.0,161.5,157.0,160.75,,160.75,1365.0,5431.0
2004-01-20,160.75,161.0,157.0,159.0,,159.0,820.0,5362.0
2004-01-21,157.75,158.0,154.0,156.0,,156.0,683.0,5303.0
2004-01-22,157.0,159.5,154.25,157.5,,157.5,846.0,5383.0
2004-01-23,156.5,158.75,156.5,158.25,,158.25,641.0,4846.0
2004-01-26,160.75,162.0,160.0,160.75,,160.75,1190.0,4923.0
2004-01-27,159.75,160.5,158.25,158.75,,158.75,502.0,4879.0
2004-01-28,157.75,157.75,153.0,153.25,,153.25,1555.0,4550.0
2004-01-29,152.75,155.0,152.0,152.75,,152.75,799.0,4344.0
2004-01-30,153.5,156.75,151.25,156.75,,156.75,1411.0,4306.0
2004-02-02,155.25,156.75,152.5,155.75,,155.75,492.0,4275.0
2004-02-03,155.5,158.0,154.0,156.0,,156.0,1182.0,4142.0
2004-02-04,156.25,156.5,153.0,153.0,,153.0,809.0,4361.0
2004-02-05,152.25,156.0,152.25,154.75,,154.75,752.0,4107.0
2004-02-06,155.25,155.5,150.0,151.25,,151.25,1506.0,4047.0
2004-02-09,147.5,152.25,147.5,151.25,,151.25,909.0,3502.0
2004-02-10,151.25,151.75,149.25,150.0,,150.0,1075.0,3758.0
2004-02-11,149.0,153.25,149.0,152.75,,152.75,650.0,3571.0
2004-02-12,153.5,154.0,150.25,150.5,,150.5,877.0,3369.0
2004-02-13,148.25,150.5,148.0,148.5,,148.5,1106.0,3091.0
2004-02-17,147.5,152.5,147.5,149.75,,149.75,1153.0,2992.0
2004-02-18,149.5,150.5,147.75,148.0,,148.0,936.0,2569.0
2004-02-19,148.25,149.25,145.5,148.5,,148.5,1368.0,2396.0
2004-02-20,148.5,150.0,147.0,149.75,,149.75,911.0,1908.0
2004-02-23,150.75,153.5,150.75,151.25,,151.25,693.0,1739.0
2004-02-24,151.5,152.25,150.5,151.75,,151.75,929.0,1147.0
2004-02-25,152.75,154.0,150.5,152.0,,152.0,914.0,888.0
2004-02-26,150.75,152.0,150.5,151.75,,151.75,684.0,604.0
2004-02-27,152.5,156.0,151.5,156.0,,156.0,406.0,336.0
2004-03-01,160.0,160.0,155.0,157.0,,157.0,0.0,198.0
2004-03-02,155.75,156.5,152.0,152.0,,152.0,0.0,198.0
2004-03-03,152.0,154.0,151.75,152.75,,152.75,85.0,89.0
2004-03-04,154.0,154.0,151.5,152.5,,152.5,21.0,74.0
2004-03-05,152.75,152.75,151.0,152.25,,152.25,7.0,70.0
2004-03-08,152.0,153.75,152.0,152.0,,152.0,0.0,0.0
2004-03-09,154.5,155.0,154.5,155.0,,155.0,10.0,39.0
2004-03-10,155.0,155.5,154.0,155.25,,155.25,36.0,32.0
2004-03-11,156.5,158.0,155.75,157.0,,157.0,11.0,23.0
2004-03-12,157.5,157.5,155.5,155.5,,155.5,11.0,23.0
2004-03-15,164.0,164.0,161.0,163.75,,163.75,913.0,5659.0
2004-03-16,164.0,164.5,161.5,162.0,,162.0,722.0,5607.0
2004-03-17,161.5,167.0,161.5,166.75,,166.75,1772.0,6139.0
2004-03-18,169.5,176.0,169.5,175.0,,175.0,1740.0,6480.0
2004-03-19,177.5,177.5,171.0,172.0,,172.0,1415.0,6866.0
2004-03-22,185.0,185.0,176.0,179.5,,179.5,2723.0,7019.0
2004-03-23,160.0,171.0,160.0,169.0,,169.0,4790.0,5920.0
2004-03-24,172.5,173.5,165.0,165.5,,165.5,2038.0,5752.0
2004-03-25,165.5,169.0,163.0,167.0,,167.0,1315.0,5779.0
2004-03-26,169.0,170.0,163.0,165.75,,165.75,919.0,5703.0
2004-03-29,166.5,169.5,164.0,168.75,,168.75,615.0,5726.0
2004-03-30,169.0,172.75,168.75,172.0,,172.0,808.0,5647.0
2004-03-31,171.5,176.0,170.75,174.0,,174.0,994.0,5683.0
2004-04-01,174.25,179.0,174.25,178.75,,178.75,844.0,5749.0
2004-04-02,178.75,179.0,175.0,177.75,,177.75,572.0,5619.0
2004-04-05,178.0,181.25,172.25,173.75,,173.75,1369.0,5222.0
2004-04-06,172.25,175.0,170.75,172.5,,172.5,886.0,5121.0
2004-04-07,175.75,177.0,174.25,176.0,,176.0,555.0,5090.0
2004-04-08,179.5,179.5,173.75,176.0,,176.0,560.0,5115.0
2004-04-12,173.0,173.5,170.0,172.0,,172.0,646.0,5146.0
2004-04-13,168.25,169.25,163.0,163.0,,163.0,1034.0,4874.0
2004-04-14,163.0,168.0,163.0,166.75,,166.75,620.0,4753.0
2004-04-15,167.0,167.0,158.0,158.75,,158.75,1581.0,4371.0
2004-04-16,159.0,163.0,158.0,162.0,,162.0,1039.0,3858.0
2004-04-19,161.5,165.0,161.0,163.0,,163.0,444.0,3711.0
2004-04-20,163.0,164.5,160.0,163.25,,163.25,1056.0,3491.0
2004-04-21,162.75,163.0,159.25,161.0,,161.0,550.0,3312.0
2004-04-22,161.5,162.5,160.0,160.25,,160.25,758.0,3093.0
2004-04-23,159.25,164.5,159.25,163.5,,163.5,1280.0,2639.0
2004-04-26,162.75,166.5,161.5,166.25,,166.25,1315.0,2224.0
2004-04-27,166.5,173.0,166.5,172.25,,172.25,962.0,1793.0
2004-04-28,171.75,172.5,169.5,171.75,,171.75,650.0,1402.0
2004-04-29,172.0,172.0,168.0,169.25,,169.25,1809.0,635.0
2004-04-30,170.0,173.5,170.0,173.0,,173.0,613.0,379.0
2004-05-03,174.5,174.5,170.5,171.0,,171.0,311.0,226.0
2004-05-04,170.0,173.0,169.75,171.0,,171.0,101.0,131.0
2004-05-05,170.75,173.5,167.5,173.5,,173.5,222.0,90.0
2004-05-06,168.0,168.0,168.0,168.0,,168.0,28.0,40.0
2004-05-07,164.0,166.0,164.0,166.0,,166.0,1.0,36.0
2004-05-10,166.0,166.0,162.0,162.0,,162.0,10.0,27.0
2004-05-11,163.0,163.0,162.0,162.0,,162.0,4.0,24.0
2004-05-12,163.5,163.5,157.0,157.0,,157.0,4.0,21.0
2004-05-13,153.5,153.75,152.5,152.5,,152.5,29.0,15.0
2004-05-14,151.5,151.5,151.5,151.5,,151.5,29.0,15.0
2004-05-17,151.5,151.5,151.5,151.5,,151.5,29.0,15.0
2004-05-18,146.0,150.0,146.0,146.5,,146.5,1152.0,5906.0
2004-05-19,146.75,151.5,146.0,150.0,,150.0,1515.0,5933.0
2004-05-20,150.75,151.75,143.5,144.25,,144.25,1390.0,5616.0
2004-05-21,142.5,149.0,142.0,148.75,,148.75,1205.0,5467.0
2004-05-24,151.0,152.5,146.5,149.75,,149.75,907.0,5439.0
2004-05-25,151.5,153.5,150.25,152.75,,152.75,643.0,5463.0
2004-05-26,153.0,154.0,152.0,153.25,,153.25,334.0,5477.0
2004-05-27,152.25,155.5,146.25,147.5,,147.5,1064.0,5344.0
2004-05-28,145.75,149.25,145.0,147.75,,147.75,1382.0,5304.0
2004-06-01,155.0,161.0,153.25,157.75,,157.75,1902.0,4992.0
2004-06-02,156.5,156.75,151.0,151.75,,151.75,566.0,4854.0
2004-06-03,149.25,149.5,143.75,146.75,,146.75,766.0,4797.0
2004-06-04,147.5,149.75,145.0,148.25,,148.25,388.0,4712.0
2004-06-07,139.5,146.0,139.5,144.75,,144.75,1321.0,4751.0
2004-06-08,144.25,148.5,144.25,146.25,,146.25,849.0,4637.0
2004-06-09,146.25,149.5,146.25,146.75,,146.75,438.0,4530.0
2004-06-10,145.5,146.25,143.0,145.25,,145.25,629.0,4398.0
2004-06-14,144.75,149.5,144.75,147.25,,147.25,394.0,4360.0
2004-06-15,146.75,147.0,144.0,144.75,,144.75,506.0,4288.0
2004-06-16,145.75,147.0,142.75,143.25,,143.25,433.0,4201.0
2004-06-17,143.5,144.75,140.0,142.25,,142.25,908.0,3780.0
2004-06-18,143.75,144.75,140.0,141.0,,141.0,830.0,3786.0
2004-06-21,140.0,144.5,139.5,143.25,,143.25,764.0,3285.0
2004-06-22,143.5,144.5,141.25,142.75,,142.75,481.0,3274.0
2004-06-23,144.0,147.0,143.5,147.0,,147.0,718.0,2843.0
2004-06-24,149.0,149.0,144.5,145.25,,145.25,559.0,2555.0
2004-06-25,145.25,146.5,144.5,145.75,,145.75,731.0,1764.0
2004-06-28,143.75,145.0,141.0,143.0,,143.0,961.0,1387.0
2004-06-29,143.75,144.0,139.25,139.75,,139.75,1733.0,709.0
2004-06-30,136.25,136.25,131.5,132.75,,132.75,644.0,481.0
2004-07-01,132.0,135.0,131.5,133.0,,133.0,317.0,340.0
2004-07-02,132.0,132.5,131.0,131.25,,131.25,81.0,95.0
2004-07-06,133.0,136.0,132.0,134.0,,134.0,28.0,85.0
2004-07-07,135.5,136.0,134.0,135.0,,135.0,12.0,53.0
2004-07-08,135.5,136.25,135.5,135.5,,135.5,36.0,19.0
2004-07-09,137.5,137.5,133.5,134.0,,134.0,22.0,8.0
2004-07-12,136.0,136.0,136.0,136.0,,136.0,2.0,7.0
2004-07-13,135.25,136.0,135.25,136.0,,136.0,12.0,1.0
2004-07-14,136.0,136.0,136.0,136.0,,136.0,12.0,1.0
2004-07-15,138.75,139.75,136.25,136.75,,136.75,263.0,3378.0
2004-07-16,137.25,138.5,136.25,136.75,,136.75,125.0,3383.0
2004-07-19,137.5,138.5,134.0,134.25,,134.25,162.0,3356.0
2004-07-20,134.75,135.0,131.5,132.25,,132.25,330.0,3286.0
2004-07-21,131.0,131.0,126.5,127.5,,127.5,677.0,3061.0
2004-07-22,126.5,127.5,123.25,124.25,,124.25,687.0,2824.0
2004-07-23,126.5,130.0,125.25,125.75,,125.75,340.0,2776.0
2004-07-26,124.25,129.0,123.75,128.25,,128.25,377.0,2656.0
2004-07-27,129.25,129.25,127.0,127.75,,127.75,82.0,2633.0
2004-07-28,127.25,127.5,125.25,125.75,,125.75,199.0,2598.0
2004-07-29,126.5,126.5,124.0,124.0,,124.0,175.0,2513.0
2004-07-30,125.0,125.25,120.5,121.75,,121.75,286.0,2471.0
2004-08-02,122.0,125.25,122.0,124.0,,124.0,252.0,2235.0
2004-08-03,124.25,125.0,123.0,124.75,,124.75,284.0,2184.0
2004-08-04,124.75,131.0,124.75,129.5,,129.5,281.0,2159.0
2004-08-05,133.25,133.5,130.0,132.0,,132.0,183.0,2123.0
2004-08-06,132.75,135.0,132.0,132.0,,132.0,201.0,2064.0
2004-08-09,132.75,135.75,132.75,133.0,,133.0,231.0,2041.0
2004-08-10,131.75,134.0,131.75,133.75,,133.75,399.0,1966.0
2004-08-11,134.75,135.5,130.25,130.75,,130.75,198.0,1904.0
2004-08-12,129.75,130.25,126.0,127.5,,127.5,213.0,1864.0
2004-08-13,126.25,127.0,125.0,126.0,,126.0,106.0,1845.0
2004-08-16,124.0,129.0,124.0,128.75,,128.75,167.0,1780.0
2004-08-17,131.25,132.0,130.0,131.5,,131.5,259.0,1688.0
2004-08-18,130.5,133.5,129.5,130.75,,130.75,193.0,1623.0
2004-08-19,131.75,139.0,131.75,136.75,,136.75,312.0,1537.0
2004-08-20,141.0,142.0,138.0,141.75,,141.75,538.0,1369.0
2004-08-23,141.0,143.0,138.0,142.0,,142.0,298.0,1248.0
2004-08-24,141.75,145.0,140.75,142.5,,142.5,475.0,1097.0
2004-08-25,142.25,145.25,141.25,141.75,,141.75,393.0,1075.0
2004-08-26,141.5,141.5,139.5,139.75,,139.75,454.0,1010.0
2004-08-27,139.75,141.5,139.0,139.75,,139.75,519.0,592.0
2004-08-30,140.0,145.25,140.0,142.5,,142.5,716.0,256.0
2004-08-31,150.0,150.0,142.5,143.75,,143.75,324.0,117.0
2004-09-01,143.0,147.5,143.0,146.5,,146.5,59.0,99.0
2004-09-02,146.5,148.0,142.5,144.5,,144.5,18.0,71.0
2004-09-03,140.0,143.5,140.0,143.5,,143.5,15.0,58.0
2004-09-07,139.5,142.0,139.5,142.0,,142.0,6.0,57.0
2004-09-08,141.5,143.75,140.0,143.75,,143.75,25.0,51.0
2004-09-09,150.0,150.0,150.0,150.0,,150.0,1.0,50.0
2004-09-10,150.0,155.0,150.0,155.0,,155.0,9.0,41.0
2004-09-13,155.0,160.5,155.0,160.0,,160.0,36.0,29.0
2004-09-14,158.0,162.0,158.0,162.0,,162.0,36.0,29.0
2004-09-15,161.5,169.75,161.5,169.75,,169.75,2272.0,5162.0
2004-09-16,170.25,172.5,167.0,172.0,,172.0,2201.0,4965.0
2004-09-17,169.5,171.5,165.5,165.5,,165.5,1416.0,4975.0
2004-09-20,165.5,165.75,162.5,164.0,,164.0,1391.0,4977.0
2004-09-21,163.75,171.0,163.75,170.5,,170.5,1335.0,4872.0
2004-09-22,170.25,170.25,164.5,166.0,,166.0,1254.0,4920.0
2004-09-23,166.5,169.0,162.5,164.5,,164.5,826.0,4839.0
2004-09-24,165.25,165.25,160.0,160.25,,160.25,1204.0,4662.0
2004-09-27,158.25,159.0,156.0,157.0,,157.0,1522.0,4770.0
2004-09-28,153.0,155.5,146.0,146.25,,146.25,2697.0,4856.0
2004-09-29,151.0,151.0,146.5,146.75,,146.75,1236.0,4750.0
2004-09-30,146.75,146.75,140.5,144.25,,144.25,1472.0,4743.0
2004-10-01,145.0,145.75,141.75,144.0,,144.0,723.0,4646.0
2004-10-04,145.5,145.5,140.75,142.75,,142.75,973.0,4674.0
2004-10-05,142.5,144.0,141.5,143.0,,143.0,410.0,4691.0
2004-10-06,140.25,145.0,140.0,144.75,,144.75,1082.0,4768.0
2004-10-07,146.5,147.0,143.5,144.75,,144.75,1109.0,4726.0
2004-10-08,143.25,146.75,143.25,144.25,,144.25,675.0,4791.0
2004-10-11,143.75,145.25,141.5,142.75,,142.75,528.0,4792.0
2004-10-12,138.75,144.5,138.75,143.5,,143.5,1180.0,5081.0
2004-10-13,144.75,145.25,142.0,143.75,,143.75,760.0,5168.0
2004-10-14,144.5,144.75,141.5,143.75,,143.75,505.0,5244.0
2004-10-15,143.5,146.0,143.5,145.0,,145.0,504.0,5308.0
2004-10-18,144.0,145.25,142.5,143.25,,143.25,497.0,5339.0
2004-10-19,143.0,148.0,143.0,145.5,,145.5,1123.0,5315.0
2004-10-20,147.0,147.75,146.0,146.0,,146.0,459.0,5327.0
2004-10-21,145.25,148.25,139.0,140.5,,140.5,2802.0,5591.0
2004-10-22,138.75,139.75,136.5,136.75,,136.75,3016.0,5547.0
2004-10-25,136.25,139.5,136.25,137.5,,137.5,828.0,5455.0
2004-10-26,137.5,138.75,136.25,138.75,,138.75,983.0,5310.0
2004-10-27,140.0,141.75,139.5,139.75,,139.75,529.0,5212.0
2004-10-28,140.0,143.5,139.75,142.25,,142.25,784.0,5107.0
2004-10-29,144.75,144.75,142.25,142.75,,142.75,1209.0,4974.0
2004-11-01,141.0,141.25,139.25,139.5,,139.5,664.0,4865.0
2004-11-02,139.5,141.5,139.5,140.0,,140.0,364.0,4788.0
2004-11-03,140.25,142.25,139.75,140.0,,140.0,523.0,4686.0
2004-11-04,140.25,141.5,140.25,140.75,,140.75,298.0,4657.0
2004-11-05,140.25,143.25,140.25,140.5,,140.5,638.0,4705.0
2004-11-08,140.0,142.25,139.75,140.25,,140.25,757.0,4763.0
2004-11-09,141.75,142.75,141.5,142.25,,142.25,569.0,4798.0
2004-11-10,143.75,144.75,142.0,142.25,,142.25,957.0,4702.0
2004-11-11,141.75,144.5,141.75,143.75,,143.75,680.0,4826.0
2004-11-12,143.25,147.0,143.25,146.75,,146.75,1302.0,5126.0
2004-11-15,148.5,149.75,148.5,149.0,,149.0,1344.0,5106.0
2004-11-16,150.0,150.75,149.25,149.5,,149.5,1199.0,5065.0
2004-11-17,150.25,150.5,147.0,147.5,,147.5,838.0,5105.0
2004-11-18,148.0,150.0,147.5,147.5,,147.5,975.0,4535.0
2004-11-19,146.75,149.5,146.5,146.75,,146.75,1255.0,4442.0
2004-11-22,147.5,150.75,147.0,150.25,,150.25,1223.0,3800.0
2004-11-23,150.5,150.75,149.0,150.25,,150.25,1818.0,2822.0
2004-11-24,150.0,152.0,149.25,150.75,,150.75,906.0,2176.0
2004-11-25,166.0,166.0,166.0,166.0,,166.0,0.0,0.0
2004-11-26,151.0,152.0,148.75,149.75,,149.75,848.0,1653.0
2004-11-29,148.0,153.5,148.0,153.0,,153.0,1502.0,1034.0
2004-11-30,153.75,168.5,153.75,168.0,,168.0,657.0,636.0
2004-12-01,170.0,170.0,162.5,168.75,,168.75,573.0,342.0
2004-12-02,167.0,168.25,166.0,167.75,,167.75,248.0,227.0
2004-12-03,167.0,168.0,166.5,166.5,,166.5,118.0,173.0
2004-12-06,165.5,168.0,165.5,168.0,,168.0,50.0,128.0
2004-12-07,165.5,168.75,163.25,165.0,,165.0,45.0,114.0
2004-12-08,167.0,167.5,165.25,167.0,,167.0,6.0,102.0
2004-12-09,166.5,168.0,165.75,168.0,,168.0,41.0,102.0
2004-12-10,168.0,168.5,168.0,168.5,,168.5,32.0,72.0
2004-12-13,167.0,172.0,167.0,172.0,,172.0,60.0,60.0
2004-12-14,175.0,175.0,175.0,175.0,,175.0,60.0,60.0
2004-12-15,158.5,159.5,157.0,159.25,,159.25,1110.0,5949.0
2004-12-16,159.25,159.5,157.0,159.0,,159.0,806.0,5955.0
2004-12-17,158.0,158.5,156.0,158.0,,158.0,344.0,6006.0
2004-12-20,159.5,159.5,155.5,157.5,,157.5,621.0,5970.0
2004-12-21,158.5,159.0,157.5,159.0,,159.0,604.0,5970.0
2004-12-22,157.25,159.0,157.25,158.75,,158.75,755.0,5989.0
2004-12-23,159.25,162.0,159.25,161.0,,161.0,1620.0,6323.0
2004-12-27,161.75,162.0,154.0,155.25,,155.25,1798.0,6340.0
2004-12-28,155.5,157.75,155.0,156.5,,156.5,451.0,6284.0
2004-12-29,157.0,157.5,156.25,157.25,,157.25,206.0,6182.0
2004-12-30,157.25,159.0,155.5,156.25,,156.25,340.0,6171.0
2005-01-03,155.5,158.0,154.5,156.75,,156.75,814.0,6180.0
2005-01-04,156.0,156.5,152.0,156.5,,156.5,1348.0,5902.0
2005-01-05,156.75,158.5,156.75,157.5,,157.5,466.0,5859.0
2005-01-06,160.25,162.0,157.5,162.0,,162.0,1839.0,5787.0
2005-01-07,162.25,162.5,158.5,159.5,,159.5,983.0,5806.0
2005-01-10,158.75,162.0,158.0,161.5,,161.5,556.0,5774.0
2005-01-11,162.0,162.0,161.0,161.5,,161.5,559.0,5791.0
2005-01-12,161.0,163.75,160.25,163.75,,163.75,1170.0,5803.0
2005-01-13,163.5,165.0,163.25,164.25,,164.25,1243.0,5951.0
2005-01-14,163.5,164.5,163.0,164.25,,164.25,658.0,6044.0
2005-01-18,164.0,172.0,162.0,172.0,,172.0,3281.0,6605.0
2005-01-19,171.25,171.25,164.5,170.5,,170.5,2015.0,6551.0
2005-01-20,170.5,171.0,167.75,170.0,,170.0,690.0,6630.0
2005-01-21,168.75,173.0,168.0,170.0,,170.0,955.0,6698.0
2005-01-24,171.5,171.5,165.75,169.0,,169.0,1028.0,6797.0
2005-01-25,168.25,168.5,166.0,168.0,,168.0,290.0,6855.0
2005-01-26,167.75,169.5,167.25,169.0,,169.0,511.0,6898.0
2005-01-27,169.25,169.25,166.5,168.5,,168.5,431.0,6847.0
2005-01-28,168.5,170.0,168.0,169.75,,169.75,692.0,6994.0
2005-01-31,170.0,171.75,167.0,167.25,,167.25,1141.0,6608.0
2005-02-01,168.75,169.75,167.75,168.0,,168.0,697.0,6648.0
2005-02-02,168.75,168.75,164.0,165.75,,165.75,1162.0,6595.0
2005-02-03,165.0,166.5,163.0,163.25,,163.25,787.0,6330.0
2005-02-04,162.75,163.5,160.75,161.75,,161.75,1342.0,6001.0
2005-02-07,162.0,165.0,161.0,161.25,,161.25,1041.0,5890.0
2005-02-08,163.0,164.25,161.5,161.5,,161.5,896.0,5713.0
2005-02-09,162.25,163.0,160.75,161.5,,161.5,789.0,5595.0
2005-02-10,162.0,163.5,161.75,163.25,,163.25,459.0,5452.0
2005-02-11,162.5,169.0,162.5,162.5,,162.5,1605.0,5189.0
2005-02-14,163.25,164.25,161.25,161.5,,161.5,1127.0,4792.0
2005-02-15,161.5,161.5,159.0,159.25,,159.25,1209.0,4559.0
2005-02-16,159.0,159.25,156.5,156.75,,156.75,1271.0,4022.0
2005-02-17,156.5,158.5,156.0,156.5,,156.5,730.0,3776.0
2005-02-18,157.0,159.5,156.25,159.5,,159.5,630.0,3136.0
2005-02-22,161.5,162.5,159.0,159.5,,159.5,1148.0,2876.0
2005-02-23,159.75,160.5,158.0,159.0,,159.0,1408.0,2659.0
2005-02-24,159.0,162.0,156.25,156.25,,156.25,1117.0,2299.0
2005-02-25,156.75,159.5,156.75,157.5,,157.5,815.0,1983.0
2005-02-28,164.0,164.0,159.5,161.5,,161.5,308.0,1815.0
2005-03-01,162.0,174.0,162.0,172.5,,172.5,2299.0,743.0
2005-03-02,172.75,175.5,172.75,174.5,,174.5,280.0,458.0
2005-03-03,174.0,175.5,174.0,175.0,,175.0,247.0,365.0
2005-03-04,175.25,175.75,175.0,175.75,,175.75,143.0,288.0
2005-03-07,172.25,173.75,172.25,173.5,,173.5,166.0,200.0
2005-03-08,173.0,175.5,172.25,175.5,,175.5,68.0,160.0
2005-03-09,175.25,175.5,175.25,175.5,,175.5,108.0,100.0
2005-03-10,175.5,175.5,175.5,175.5,,175.5,44.0,78.0
2005-03-11,175.5,175.75,175.5,175.75,,175.75,24.0,68.0
2005-03-14,176.0,176.0,176.0,176.0,,176.0,24.0,68.0
2005-03-15,157.25,159.5,157.25,158.75,,158.75,1168.0,5988.0
2005-03-16,158.5,159.25,155.5,156.0,,156.0,781.0,5893.0
2005-03-17,154.5,156.5,152.0,155.75,,155.75,964.0,5730.0
2005-03-18,155.75,155.75,153.5,154.5,,154.5,291.0,5599.0
2005-03-21,153.5,153.75,152.0,153.0,,153.0,537.0,5509.0
2005-03-22,155.0,155.0,153.5,154.5,,154.5,377.0,5544.0
2005-03-23,153.75,157.5,153.5,157.0,,157.0,859.0,5530.0
2005-03-24,158.0,159.0,157.25,158.25,,158.25,586.0,5549.0
2005-03-28,156.0,159.0,156.0,157.25,,157.25,347.0,5534.0
2005-03-29,157.75,160.25,157.75,160.0,,160.0,657.0,5656.0
2005-03-30,169.0,178.0,165.0,177.75,,177.75,5284.0,6437.0
2005-03-31,174.5,176.0,157.75,157.75,,157.75,5088.0,5631.0
2005-04-01,162.5,162.5,152.0,154.0,,154.0,3197.0,5022.0
2005-04-04,153.5,156.5,153.0,155.25,,155.25,1022.0,4700.0
2005-04-05,156.0,156.25,152.5,153.0,,153.0,750.0,4404.0
2005-04-06,153.5,155.25,153.25,154.5,,154.5,207.0,4417.0
2005-04-07,156.0,157.75,155.75,157.5,,157.5,337.0,4448.0
2005-04-08,157.25,157.5,155.5,157.25,,157.25,225.0,4418.0
2005-04-11,156.75,159.5,154.5,158.0,,158.0,874.0,4514.0
2005-04-12,158.5,160.25,158.25,159.0,,159.0,403.0,4496.0
2005-04-13,159.0,159.0,156.5,158.0,,158.0,586.0,4472.0
2005-04-14,157.75,158.0,156.5,156.75,,156.75,339.0,4311.0
2005-04-15,156.5,156.75,153.25,154.0,,154.0,625.0,4189.0
2005-04-18,153.5,153.5,150.0,152.75,,152.75,943.0,3893.0
2005-04-19,153.0,154.5,153.0,154.25,,154.25,240.0,3757.0
2005-04-20,154.75,156.75,154.5,156.0,,156.0,382.0,3594.0
2005-04-21,154.5,154.5,152.5,153.5,,153.5,616.0,3207.0
2005-04-22,153.25,154.0,149.0,150.75,,150.75,896.0,2747.0
2005-04-25,147.75,151.0,147.75,149.0,,149.0,1422.0,2256.0
2005-04-26,148.75,150.5,148.75,149.75,,149.75,891.0,1690.0
2005-04-27,149.25,149.25,145.0,147.0,,147.0,834.0,1385.0
2005-04-28,147.0,147.0,142.0,142.0,,142.0,1349.0,863.0
2005-04-29,141.25,141.5,138.75,138.75,,138.75,520.0,494.0
2005-05-02,134.0,135.5,134.0,134.25,,134.25,267.0,368.0
2005-05-03,135.75,137.0,134.0,134.0,,134.0,290.0,112.0
2005-05-04,134.0,135.75,134.0,134.25,,134.25,107.0,32.0
2005-05-05,134.75,136.0,134.0,134.0,,134.0,62.0,28.0
2005-05-06,133.5,133.5,133.5,133.5,,133.5,1.0,3.0
2005-05-09,138.0,138.0,133.0,133.0,,133.0,4.0,3.0
2005-05-10,132.0,132.0,131.0,131.0,,131.0,13.0,7.0
2005-05-11,127.25,127.25,127.0,127.0,,127.0,12.0,12.0
2005-05-12,129.25,129.25,129.25,129.25,,129.25,0.0,12.0
2005-05-13,128.5,128.5,128.5,128.5,,128.5,0.0,12.0
2005-05-16,128.5,128.5,128.5,128.5,,128.5,0.0,12.0
2005-05-17,134.5,136.5,133.5,135.75,,135.75,454.0,5688.0
2005-05-18,135.75,138.0,135.75,136.25,,136.25,531.0,5741.0
2005-05-19,134.5,136.5,131.5,132.25,,132.25,1017.0,5615.0
2005-05-20,133.5,135.5,133.0,135.25,,135.25,500.0,5645.0
2005-05-23,138.75,139.0,136.0,136.25,,136.25,880.0,5599.0
2005-05-24,135.75,137.75,135.25,136.5,,136.5,437.0,5626.0
2005-05-25,137.75,140.0,136.5,137.5,,137.5,769.0,5637.0
2005-05-26,138.0,138.5,137.0,138.25,,138.25,239.0,5612.0
2005-05-27,137.5,138.5,135.0,135.25,,135.25,523.0,5589.0
2005-05-31,137.5,138.0,133.75,135.75,,135.75,1942.0,4732.0
2005-06-01,136.5,142.0,136.5,139.75,,139.75,2150.0,4571.0
2005-06-02,138.5,138.5,137.0,137.75,,137.75,414.0,4451.0
2005-06-03,138.5,140.75,138.0,139.0,,139.0,354.0,4490.0
2005-06-06,142.0,142.5,140.75,141.0,,141.0,806.0,4401.0
2005-06-07,142.5,144.0,141.75,143.75,,143.75,916.0,4179.0
2005-06-08,145.0,145.75,142.75,144.25,,144.25,916.0,3957.0
2005-06-09,145.0,145.0,141.0,142.75,,142.75,580.0,3889.0
2005-06-10,143.0,143.25,141.5,142.75,,142.75,435.0,3910.0
2005-06-13,143.5,147.5,143.5,147.25,,147.25,772.0,3709.0
2005-06-14,146.75,152.0,146.5,152.0,,152.0,1183.0,3327.0
2005-06-15,153.75,156.75,153.0,155.25,,155.25,1396.0,3007.0
2005-06-16,154.75,155.0,149.0,150.25,,150.25,942.0,2776.0
2005-06-17,151.0,153.0,150.5,152.25,,152.25,646.0,2471.0
2005-06-20,157.5,157.5,154.0,155.5,,155.5,833.0,2359.0
2005-06-21,154.25,154.75,151.0,153.5,,153.5,517.0,2160.0
2005-06-22,154.25,154.5,148.75,149.75,,149.75,601.0,1828.0
2005-06-23,151.0,153.5,151.0,152.0,,152.0,589.0,1620.0
2005-06-24,155.0,155.5,153.75,155.25,,155.25,440.0,1375.0
2005-06-27,151.0,152.25,150.0,150.75,,150.75,1234.0,855.0
2005-06-28,151.0,153.0,148.5,152.5,,152.5,568.0,559.0
2005-06-29,154.0,154.5,151.0,152.5,,152.5,659.0,332.0
2005-06-30,151.5,152.0,150.0,151.25,,151.25,213.0,156.0
2005-07-01,152.25,161.0,152.25,160.0,,160.0,48.0,149.0
2005-07-05,161.75,168.5,161.75,168.0,,168.0,33.0,118.0
2005-07-06,167.0,171.5,166.0,171.0,,171.0,73.0,104.0
2005-07-07,165.0,169.0,165.0,168.75,,168.75,18.0,96.0
2005-07-08,166.5,170.0,166.5,169.0,,169.0,25.0,95.0
2005-07-11,168.25,171.75,168.25,171.75,,171.75,55.0,104.0
2005-07-12,170.5,177.0,170.5,173.0,,173.0,90.0,72.0
2005-07-13,175.0,175.0,172.0,174.0,,174.0,59.0,52.0
2005-07-14,174.5,175.75,174.0,175.75,,175.75,59.0,52.0
2005-07-15,181.0,182.75,179.0,182.5,,182.5,576.0,3261.0
2005-07-18,180.5,181.0,178.75,180.25,,180.25,512.0,3174.0
2005-07-19,179.75,179.75,173.5,175.75,,175.75,617.0,3146.0
2005-07-20,172.0,176.0,171.0,174.5,,174.5,558.0,3069.0
2005-07-21,172.5,174.25,171.25,174.25,,174.25,176.0,3070.0
2005-07-22,174.75,175.0,172.0,172.25,,172.25,213.0,3058.0
2005-07-25,168.0,169.0,167.0,168.5,,168.5,487.0,2991.0
2005-07-26,169.5,172.0,169.5,169.75,,169.75,227.0,2979.0
2005-07-27,169.25,169.25,166.0,167.5,,167.5,232.0,2954.0
2005-07-28,168.25,169.0,167.5,168.5,,168.5,241.0,2890.0
2005-07-29,168.75,168.75,162.5,162.75,,162.75,1922.0,1930.0
2005-08-01,161.0,162.5,160.0,160.0,,160.0,662.0,1716.0
2005-08-02,159.5,161.75,159.5,161.0,,161.0,223.0,1621.0
2005-08-03,160.0,160.5,158.0,158.0,,158.0,374.0,1499.0
2005-08-04,158.75,159.75,156.0,157.25,,157.25,219.0,1528.0
2005-08-05,157.0,157.0,155.0,155.25,,155.25,469.0,1342.0
2005-08-08,156.5,161.5,156.5,159.0,,159.0,425.0,1316.0
2005-08-09,159.25,159.5,157.5,159.25,,159.25,164.0,1265.0
2005-08-10,160.5,160.5,158.5,159.75,,159.75,117.0,1234.0
2005-08-11,162.0,162.25,160.25,161.0,,161.0,96.0,1230.0
2005-08-12,161.5,161.5,152.0,153.75,,153.75,516.0,1076.0
2005-08-15,152.5,153.5,150.75,152.0,,152.0,238.0,993.0
2005-08-16,151.5,152.5,150.5,150.5,,150.5,115.0,953.0
2005-08-17,149.0,151.75,147.5,151.75,,151.75,129.0,926.0
2005-08-18,152.5,153.0,150.0,150.5,,150.5,195.0,874.0
2005-08-19,150.25,151.5,147.5,149.5,,149.5,125.0,857.0
2005-08-22,149.5,150.5,149.0,149.0,,149.0,219.0,698.0
2005-08-23,150.0,152.0,150.0,150.0,,150.0,152.0,619.0
2005-08-24,150.5,151.5,149.75,151.25,,151.25,60.0,618.0
2005-08-25,151.25,151.25,148.25,150.0,,150.0,203.0,471.0
2005-08-26,150.25,150.25,147.75,148.0,,148.0,79.0,448.0
2005-08-29,147.75,147.75,144.5,145.5,,145.5,165.0,362.0
2005-08-30,146.25,146.25,142.0,142.0,,142.0,374.0,157.0
2005-08-31,141.5,147.0,140.0,147.0,,147.0,192.0,88.0
2005-09-01,148.0,148.0,141.5,142.5,,142.5,31.0,56.0
2005-09-02,142.0,142.25,141.5,142.25,,142.25,24.0,32.0
2005-09-06,142.0,147.0,142.0,147.0,,147.0,5.0,25.0
2005-09-07,150.25,150.25,148.0,148.0,,148.0,8.0,10.0
2005-09-08,151.5,151.5,150.0,150.5,,150.5,5.0,7.0
2005-09-09,150.5,150.5,150.5,150.5,,150.5,1.0,6.0
2005-09-12,148.75,148.75,148.75,148.75,,148.75,2.0,6.0
2005-09-13,150.0,150.0,150.0,150.0,,150.0,2.0,6.0
2005-09-14,150.0,150.0,150.0,150.0,,150.0,2.0,6.0
2005-09-15,158.75,159.25,157.75,159.0,,159.0,507.0,5555.0
2005-09-16,158.75,161.75,158.25,160.25,,160.25,723.0,5524.0
2005-09-19,162.0,162.5,155.0,156.75,,156.75,1158.0,5539.0
2005-09-20,156.25,157.5,155.75,157.25,,157.25,421.0,5351.0
2005-09-21,158.25,159.75,157.25,159.0,,159.0,493.0,5440.0
2005-09-22,160.25,161.25,160.0,160.75,,160.75,405.0,5474.0
2005-09-23,161.75,162.0,156.5,160.75,,160.75,703.0,5560.0
2005-09-26,161.25,161.25,158.5,159.5,,159.5,242.0,5570.0
2005-09-27,158.75,159.0,154.5,155.25,,155.25,761.0,5527.0
2005-09-28,155.0,156.0,154.0,154.75,,154.75,848.0,5597.0
2005-09-29,155.5,156.0,154.5,156.0,,156.0,531.0,5551.0
2005-09-30,160.75,162.5,159.5,161.5,,161.5,1963.0,5784.0
2005-10-03,163.75,164.5,161.5,162.25,,162.25,1282.0,5868.0
2005-10-04,161.25,165.0,160.75,164.75,,164.75,1078.0,5977.0
2005-10-05,165.75,169.0,165.5,168.25,,168.25,1702.0,6219.0
2005-10-06,167.75,169.75,167.25,168.75,,168.75,1070.0,6373.0
2005-10-07,168.75,170.5,167.25,168.0,,168.0,792.0,6386.0
2005-10-10,165.0,167.0,163.5,165.0,,165.0,1005.0,5973.0
2005-10-11,165.75,167.0,165.5,165.5,,165.5,747.0,6119.0
2005-10-12,166.5,172.5,165.0,170.75,,170.75,1533.0,6594.0
2005-10-13,170.0,172.75,170.0,171.0,,171.0,1004.0,6564.0
2005-10-14,171.75,172.0,166.75,167.25,,167.25,696.0,6562.0
2005-10-17,167.75,167.75,164.25,165.75,,165.75,705.0,6496.0
2005-10-18,163.75,164.0,161.0,161.25,,161.25,1065.0,6285.0
2005-10-19,160.5,163.0,160.5,162.25,,162.25,500.0,6193.0
2005-10-20,162.5,166.5,162.5,166.0,,166.0,560.0,6381.0
2005-10-21,164.75,165.75,164.5,165.75,,165.75,402.0,6541.0
2005-10-24,166.5,169.0,166.25,168.5,,168.5,648.0,6633.0
2005-10-25,168.75,169.25,165.0,167.0,,167.0,626.0,6573.0
2005-10-26,167.0,168.25,163.0,163.25,,163.25,635.0,6468.0
2005-10-27,162.5,164.0,159.25,163.0,,163.0,1676.0,6098.0
2005-10-28,162.75,164.5,162.25,162.75,,162.75,412.0,6046.0
2005-10-31,162.25,162.75,158.5,158.75,,158.75,3056.0,4144.0
2005-11-01,158.75,160.75,158.5,160.75,,160.75,845.0,3984.0
2005-11-02,160.5,162.5,159.5,162.0,,162.0,509.0,3949.0
2005-11-03,162.25,167.75,162.25,166.25,,166.25,917.0,3893.0
2005-11-04,165.5,170.0,165.5,167.75,,167.75,945.0,4079.0
2005-11-07,167.75,167.75,165.25,165.5,,165.5,430.0,3986.0
2005-11-08,165.5,166.5,165.0,166.0,,166.0,399.0,4020.0
2005-11-09,166.25,167.0,164.25,165.75,,165.75,570.0,4032.0
2005-11-10,168.5,168.5,165.5,167.0,,167.0,507.0,4062.0
2005-11-11,167.25,168.0,166.5,167.75,,167.75,183.0,4102.0
2005-11-14,168.75,169.0,166.5,166.75,,166.75,349.0,4132.0
2005-11-15,166.75,168.0,164.25,165.25,,165.25,773.0,4025.0
2005-11-16,166.0,166.25,164.0,164.75,,164.75,1063.0,3370.0
2005-11-17,165.25,168.75,164.5,167.25,,167.25,637.0,3220.0
2005-11-18,167.25,170.5,167.0,168.0,,168.0,1169.0,3105.0
2005-11-21,168.5,171.0,168.5,170.5,,170.5,1293.0,2622.0
2005-11-22,171.25,176.0,171.0,175.75,,175.75,1396.0,2217.0
2005-11-23,176.0,178.25,175.75,176.0,,176.0,841.0,1908.0
2005-11-25,176.25,182.0,176.25,180.5,,180.5,711.0,1825.0
2005-11-28,179.5,184.0,175.0,184.0,,184.0,587.0,1643.0
2005-11-29,183.0,197.0,181.0,181.5,,181.5,1235.0,849.0
2005-11-30,181.5,186.0,181.0,185.0,,185.0,117.0,700.0
2005-12-01,187.75,200.0,186.75,200.0,,200.0,277.0,613.0
2005-12-02,202.5,204.0,201.75,204.0,,204.0,363.0,289.0
2005-12-05,207.0,211.0,207.0,210.0,,210.0,127.0,207.0
2005-12-06,211.0,211.0,208.0,208.5,,208.5,226.0,70.0
2005-12-07,208.5,209.5,208.5,209.0,,209.0,18.0,69.0
2005-12-08,209.0,210.0,209.0,210.0,,210.0,5.0,65.0
2005-12-09,212.0,214.5,210.0,210.0,,210.0,23.0,55.0
2005-12-12,218.0,218.0,217.5,217.5,,217.5,9.0,61.0
2005-12-13,220.0,220.75,220.0,220.5,,220.5,41.0,47.0
2005-12-14,219.0,219.0,219.0,219.0,,219.0,41.0,47.0
2005-12-15,199.75,201.5,186.0,187.5,,187.5,3107.0,8860.0
2005-12-16,187.0,187.25,182.5,184.0,,184.0,2146.0,8115.0
2005-12-19,183.5,194.75,183.25,194.5,,194.5,1336.0,8109.0
2005-12-20,193.0,194.0,189.5,189.75,,189.75,616.0,8100.0
2005-12-21,187.75,192.75,184.0,192.5,,192.5,673.0,8068.0
2005-12-22,195.0,195.0,191.25,194.0,,194.0,461.0,8000.0
2005-12-23,194.0,195.0,190.0,195.0,,195.0,213.0,8023.0
2005-12-27,195.0,195.0,192.0,193.75,,193.75,256.0,8056.0
2005-12-28,194.5,197.75,191.0,197.5,,197.5,607.0,8074.0
2005-12-29,198.0,198.0,195.25,195.5,,195.5,469.0,8157.0
2005-12-30,195.25,197.5,193.0,195.0,,195.0,552.0,8180.0
2006-01-03,198.25,200.0,194.0,199.75,,199.75,733.0,8181.0
2006-01-04,202.0,202.0,197.0,197.25,,197.25,829.0,8415.0
2006-01-05,196.25,196.5,192.0,194.0,,194.0,646.0,8388.0
2006-01-06,191.0,192.5,189.5,191.25,,191.25,790.0,8272.0
2006-01-09,186.75,188.0,185.0,185.25,,185.25,882.0,8245.0
2006-01-10,186.75,187.5,185.5,186.0,,186.0,317.0,8225.0
2006-01-11,185.75,189.0,185.5,188.75,,188.75,470.0,8355.0
2006-01-12,187.0,190.25,186.25,188.75,,188.75,472.0,8386.0
2006-01-13,189.25,191.5,189.25,190.25,,190.25,335.0,8446.0
2006-01-17,191.75,192.75,185.5,185.75,,185.75,1207.0,8323.0
2006-01-18,184.25,185.75,182.75,185.0,,185.0,1335.0,8243.0
2006-01-19,188.0,188.0,185.0,187.75,,187.75,634.0,8218.0
2006-01-20,189.75,191.0,188.5,190.75,,190.75,668.0,8275.0
2006-01-23,191.75,192.0,189.0,189.75,,189.75,609.0,8329.0
2006-01-24,189.75,191.0,189.5,190.75,,190.75,486.0,8352.0
2006-01-25,192.75,198.5,192.75,195.75,,195.75,1639.0,8788.0
2006-01-26,196.0,197.0,189.0,189.25,,189.25,1147.0,8752.0
2006-01-27,190.0,192.0,187.5,190.75,,190.75,639.0,8773.0
2006-01-30,196.0,196.75,192.0,193.0,,193.0,679.0,8778.0
2006-01-31,193.0,193.5,188.25,192.0,,192.0,2414.0,7862.0
2006-02-01,191.0,193.0,189.25,192.0,,192.0,1657.0,7081.0
2006-02-02,192.5,196.25,192.5,196.0,,196.0,678.0,7005.0
2006-02-03,201.75,202.0,199.0,202.0,,202.0,1462.0,7170.0
2006-02-06,202.5,202.75,199.0,201.75,,201.75,862.0,6847.0
2006-02-07,201.25,201.5,188.5,188.75,,188.75,1516.0,6496.0
2006-02-08,184.0,193.0,184.0,191.5,,191.5,1729.0,5820.0
2006-02-09,190.5,195.5,188.5,193.0,,193.0,542.0,5732.0
2006-02-10,193.75,193.75,187.75,191.5,,191.5,382.0,5713.0
2006-02-13,190.25,192.0,187.0,189.75,,189.75,498.0,5526.0
2006-02-14,189.0,190.0,187.5,189.0,,189.0,478.0,5219.0
2006-02-15,188.0,192.25,187.75,192.0,,192.0,1133.0,4522.0
2006-02-16,192.25,192.75,188.5,189.75,,189.75,880.0,4114.0
2006-02-17,189.75,192.25,187.5,192.0,,192.0,1157.0,3190.0
2006-02-21,190.0,190.0,186.0,187.0,,187.0,1357.0,2332.0
2006-02-22,187.0,189.5,186.5,187.75,,187.75,964.0,2075.0
2006-02-23,187.25,191.5,185.25,189.0,,189.0,799.0,1378.0
2006-02-24,190.5,190.75,188.0,189.5,,189.5,970.0,731.0
2006-02-27,188.5,190.5,187.25,188.0,,188.0,649.0,439.0
2006-02-28,186.0,188.0,181.5,182.0,,182.0,483.0,237.0
2006-03-01,181.0,181.5,178.5,179.5,,179.5,144.0,159.0
2006-03-02,178.5,183.25,178.5,182.5,,182.5,54.0,67.0
2006-03-03,184.25,184.25,182.0,183.0,,183.0,28.0,71.0
2006-03-06,183.5,184.0,181.0,184.0,,184.0,44.0,46.0
2006-03-07,185.0,185.0,183.25,183.25,,183.25,17.0,28.0
2006-03-08,183.0,183.0,179.25,180.25,,180.25,27.0,38.0
2006-03-09,181.0,181.0,180.5,180.5,,180.5,17.0,15.0
2006-03-10,182.0,182.0,182.0,182.0,,182.0,3.0,9.0
2006-03-13,181.0,184.0,181.0,181.5,,181.5,15.0,3.0
2006-03-14,181.0,181.0,181.0,181.0,,181.0,15.0,3.0
2006-03-15,183.75,183.75,178.0,178.25,,178.25,1737.0,8042.0
2006-03-16,177.0,177.0,175.0,175.25,,175.25,1452.0,7703.0
2006-03-17,175.0,175.25,172.0,172.75,,172.75,1686.0,7309.0
2006-03-20,172.0,172.5,170.0,170.75,,170.75,1277.0,6767.0
2006-03-21,170.25,171.5,170.0,170.25,,170.25,1126.0,6686.0
2006-03-22,171.5,174.75,171.0,173.75,,173.75,782.0,6597.0
2006-03-23,173.25,173.5,171.5,172.25,,172.25,602.0,6315.0
2006-03-24,172.75,172.75,170.25,170.75,,170.75,634.0,6097.0
2006-03-27,174.75,175.0,171.25,172.75,,172.75,413.0,6112.0
2006-03-28,172.75,174.25,172.75,174.0,,174.0,358.0,6021.0
2006-03-29,174.75,175.5,171.0,171.25,,171.25,405.0,5986.0
2006-03-30,171.0,173.0,169.5,172.25,,172.25,665.0,5928.0
2006-03-31,173.0,173.75,169.75,173.5,,173.5,2142.0,5972.0
2006-04-03,174.5,176.75,172.5,173.5,,173.5,2982.0,4705.0
2006-04-04,173.5,174.25,172.25,173.5,,173.5,407.0,3570.0
2006-04-05,173.75,175.75,173.75,174.5,,174.5,454.0,3524.0
2006-04-06,175.75,176.5,173.25,174.0,,174.0,786.0,3350.0
2006-04-07,174.5,174.75,171.25,173.0,,173.0,425.0,3450.0
2006-04-10,173.5,173.75,171.5,172.25,,172.25,299.0,3455.0
2006-04-11,172.5,172.5,170.75,171.25,,171.25,352.0,3395.0
2006-04-12,171.0,171.75,170.5,171.75,,171.75,173.0,3335.0
2006-04-13,171.5,173.25,171.0,172.5,,172.5,214.0,3347.0
2006-04-17,175.75,178.0,174.0,174.75,,174.75,699.0,3426.0
2006-04-18,175.75,176.5,170.0,171.5,,171.5,1179.0,2823.0
2006-04-19,171.5,172.0,170.5,171.5,,171.5,315.0,2757.0
2006-04-20,168.75,173.0,168.5,172.0,,172.0,799.0,2658.0
2006-04-21,171.0,173.5,170.5,173.5,,173.5,748.0,2139.0
2006-04-24,174.5,176.5,174.5,175.75,,175.75,951.0,1357.0
2006-04-25,175.25,178.5,175.0,177.0,,177.0,937.0,665.0
2006-04-26,178.0,179.25,178.0,178.75,,178.75,324.0,505.0
2006-04-27,177.5,180.25,177.5,179.75,,179.75,393.0,211.0
2006-04-28,181.5,188.5,180.0,188.25,,188.25,210.0,78.0
2006-05-01,189.0,192.0,188.75,190.25,,190.25,68.0,53.0
2006-05-02,189.75,189.75,186.0,186.0,,186.0,25.0,35.0
2006-05-03,185.0,190.5,185.0,188.0,,188.0,25.0,24.0
2006-05-04,185.0,188.0,185.0,188.0,,188.0,16.0,15.0
2006-05-05,190.5,190.5,189.5,189.5,,189.5,2.0,14.0
2006-05-08,185.0,185.0,183.0,183.0,,183.0,5.0,12.0
2006-05-09,187.0,187.0,187.0,187.0,,187.0,2.0,11.0
2006-05-10,186.75,188.5,186.75,188.5,,188.5,8.0,5.0
2006-05-11,189.75,190.75,189.75,190.75,,190.75,4.0,4.0
2006-05-12,196.0,198.0,195.0,195.0,,195.0,4.0,4.0
2006-05-15,197.5,199.0,193.0,197.75,,197.75,969.0,9196.0
2006-05-16,195.75,197.5,194.0,197.5,,197.5,873.0,9344.0
2006-05-17,198.75,202.5,197.5,202.25,,202.25,1070.0,9447.0
2006-05-18,204.75,206.0,201.0,201.75,,201.75,1207.0,9700.0
2006-05-19,200.0,200.0,193.5,198.25,,198.25,1221.0,9569.0
2006-05-22,194.0,196.5,191.5,196.0,,196.0,1091.0,9409.0
2006-05-23,196.0,196.75,192.5,196.5,,196.5,439.0,9373.0
2006-05-24,196.5,196.5,192.25,192.5,,192.5,582.0,9413.0
2006-05-25,187.0,189.5,182.5,182.5,,182.5,2380.0,8994.0
2006-05-26,181.75,183.75,180.0,180.25,,180.25,1274.0,8759.0
2006-05-30,181.0,183.5,180.0,180.25,,180.25,883.0,8545.0
2006-05-31,180.0,183.0,179.0,182.0,,182.0,4770.0,5533.0
2006-06-01,182.5,187.5,182.0,186.75,,186.75,1639.0,4956.0
2006-06-02,187.25,193.0,187.25,191.5,,191.5,887.0,4867.0
2006-06-05,190.0,195.0,190.0,190.5,,190.5,836.0,4854.0
2006-06-06,189.75,189.75,185.25,186.5,,186.5,1515.0,4504.0
2006-06-07,186.5,189.0,185.25,188.0,,188.0,341.0,4484.0
2006-06-08,187.75,188.75,186.0,186.5,,186.5,642.0,4082.0
2006-06-09,187.0,188.0,184.5,186.5,,186.5,279.0,4087.0
2006-06-12,193.0,200.5,192.0,194.75,,194.75,1438.0,4205.0
2006-06-13,193.0,196.0,193.0,195.25,,195.25,596.0,4067.0
2006-06-14,196.5,199.5,193.0,193.0,,193.0,1164.0,3710.0
2006-06-15,192.5,195.0,192.25,194.25,,194.25,702.0,3363.0
2006-06-16,198.0,201.0,192.75,196.5,,196.5,599.0,3322.0
2006-06-19,197.0,197.0,192.0,195.75,,195.75,547.0,3028.0
2006-06-20,197.5,198.5,194.0,196.5,,196.5,1069.0,2552.0
2006-06-21,197.25,203.75,197.0,202.0,,202.0,957.0,2012.0
2006-06-22,203.75,204.75,197.0,199.0,,199.0,1074.0,1582.0
2006-06-23,197.25,204.0,197.25,202.0,,202.0,413.0,1252.0
2006-06-26,205.0,205.0,200.0,203.5,,203.5,445.0,1181.0
2006-06-27,203.25,210.5,203.25,210.0,,210.0,632.0,894.0
2006-06-28,209.0,210.5,206.5,206.75,,206.75,406.0,666.0
2006-06-29,206.0,211.0,206.0,211.0,,211.0,434.0,542.0
2006-06-30,210.5,213.0,210.5,212.75,,212.75,378.0,294.0
2006-07-03,214.0,214.5,214.0,214.5,,214.5,87.0,255.0
2006-07-05,213.0,218.0,213.0,217.0,,217.0,185.0,239.0
2006-07-06,219.5,219.75,219.0,219.25,,219.25,31.0,154.0
2006-07-07,219.25,219.25,215.5,217.0,,217.0,36.0,142.0
2006-07-10,217.25,229.5,217.25,229.25,,229.25,48.0,128.0
2006-07-11,231.0,231.5,229.0,231.5,,231.5,91.0,88.0
2006-07-12,232.5,232.5,225.0,225.0,,225.0,53.0,84.0
2006-07-13,227.0,228.0,227.0,228.0,,228.0,72.0,38.0
2006-07-14,227.5,228.75,224.0,227.0,,227.0,72.0,38.0
2006-07-17,194.5,197.75,194.5,197.5,,197.5,869.0,5672.0
2006-07-18,200.5,204.0,196.75,199.75,,199.75,373.0,5598.0
2006-07-19,198.0,198.0,191.0,193.5,,193.5,446.0,5574.0
2006-07-20,192.5,196.5,192.5,193.25,,193.25,272.0,5511.0
2006-07-21,193.0,193.0,189.5,189.75,,189.75,447.0,5406.0
2006-07-24,189.75,196.5,189.5,192.25,,192.25,297.0,5330.0
2006-07-25,197.0,198.0,194.25,195.0,,195.0,264.0,5412.0
2006-07-26,194.5,198.5,193.75,195.5,,195.5,257.0,5418.0
2006-07-27,196.0,197.75,195.75,197.75,,197.75,211.0,5335.0
2006-07-28,198.75,198.75,194.25,195.5,,195.5,387.0,5429.0
2006-07-31,196.25,196.25,186.5,189.5,,189.5,5280.0,2737.0
2006-08-01,190.0,190.25,187.0,188.5,,188.5,917.0,2343.0
2006-08-02,190.0,191.0,188.5,190.5,,190.5,433.0,2189.0
2006-08-03,189.0,189.0,186.0,188.0,,188.0,611.0,2011.0
2006-08-04,189.25,190.0,184.5,184.5,,184.5,255.0,2014.0
2006-08-07,183.0,183.0,180.0,181.0,,181.0,443.0,1762.0
2006-08-08,178.5,181.75,178.5,181.5,,181.5,252.0,1635.0
2006-08-09,181.75,184.5,180.5,182.0,,182.0,370.0,1527.0
2006-08-10,181.0,181.25,179.0,180.75,,180.75,148.0,1462.0
2006-08-11,179.75,179.75,176.75,177.5,,177.5,369.0,1367.0
2006-08-14,175.5,178.0,174.5,174.5,,174.5,283.0,1296.0
2006-08-15,174.75,178.5,174.75,175.0,,175.0,122.0,1265.0
2006-08-16,175.5,177.5,175.5,177.5,,177.5,127.0,1217.0
2006-08-17,178.0,178.0,174.75,176.75,,176.75,110.0,1174.0
2006-08-18,176.75,176.75,172.5,175.25,,175.25,202.0,1149.0
2006-08-21,178.0,178.0,174.0,175.75,,175.75,143.0,1117.0
2006-08-22,175.75,175.75,174.0,174.5,,174.5,97.0,1098.0
2006-08-23,174.0,176.25,174.0,175.25,,175.25,93.0,990.0
2006-08-24,176.75,177.0,175.5,176.5,,176.5,69.0,900.0
2006-08-25,178.25,178.25,175.5,175.5,,175.5,147.0,629.0
2006-08-28,177.0,177.5,175.5,175.75,,175.75,125.0,632.0
2006-08-29,176.0,176.5,175.5,176.0,,176.0,178.0,571.0
2006-08-30,176.5,177.5,175.0,176.25,,176.25,450.0,388.0
2006-08-31,178.5,184.0,178.0,182.0,,182.0,280.0,148.0
2006-09-01,182.0,185.0,182.0,183.75,,183.75,37.0,127.0
2006-09-05,186.5,190.0,185.25,188.0,,188.0,70.0,110.0
2006-09-06,188.0,188.0,188.0,188.0,,188.0,10.0,89.0
2006-09-07,185.0,186.0,185.0,186.0,,186.0,3.0,87.0
2006-09-08,184.75,188.0,184.75,188.0,,188.0,63.0,35.0
2006-09-11,188.0,188.0,188.0,188.0,,188.0,0.0,35.0
2006-09-12,189.0,189.0,189.0,189.0,,189.0,21.0,35.0
2006-09-13,188.0,188.0,188.0,188.0,,188.0,3.0,33.0
2006-09-14,193.5,193.5,190.5,190.5,,190.5,3.0,33.0
2006-09-15,200.5,202.0,198.5,200.5,,200.5,555.0,10440.0
2006-09-18,201.0,202.5,200.5,201.25,,201.25,414.0,10557.0
2006-09-19,202.75,204.5,201.5,203.0,,203.0,746.0,10687.0
2006-09-20,205.25,205.5,197.75,198.25,,198.25,1087.0,10736.0
2006-09-21,196.75,201.25,196.5,200.25,,200.25,810.0,10836.0
2006-09-22,201.0,202.75,200.0,202.75,,202.75,543.0,10912.0
2006-09-25,201.75,202.5,200.75,201.0,,201.0,634.0,10932.0
2006-09-26,202.75,203.5,202.0,202.25,,202.25,521.0,11031.0
2006-09-27,203.25,204.0,201.5,204.0,,204.0,369.0,11108.0
2006-09-28,204.0,207.0,202.75,206.5,,206.5,1107.0,10662.0
2006-09-29,206.0,210.0,205.75,206.25,,206.25,1683.0,10744.0
2006-10-02,210.5,210.75,207.0,207.5,,207.5,619.0,10763.0
2006-10-03,206.5,207.0,204.5,206.75,,206.75,567.0,10854.0
2006-10-04,207.0,210.0,207.0,209.75,,209.75,524.0,10974.0
2006-10-05,212.75,215.0,210.5,213.25,,213.25,1015.0,11307.0
2006-10-06,213.0,216.5,213.0,216.25,,216.25,725.0,11378.0
2006-10-09,219.0,230.0,218.0,227.0,,227.0,1777.0,11261.0
2006-10-10,222.0,229.5,219.5,220.25,,220.25,1389.0,11298.0
2006-10-11,220.0,234.0,219.75,231.5,,231.5,1211.0,11630.0
2006-10-12,235.5,247.75,235.0,240.25,,240.25,1715.0,11419.0
2006-10-13,245.0,246.0,233.5,236.5,,236.5,940.0,11307.0
2006-10-16,236.0,238.0,231.0,238.0,,238.0,663.0,11159.0
2006-10-17,239.5,242.0,235.5,238.25,,238.25,397.0,11134.0
2006-10-18,233.25,236.5,231.5,233.0,,233.0,444.0,11150.0
2006-10-19,234.25,234.75,223.5,229.0,,229.0,909.0,11094.0
2006-10-20,227.0,227.25,224.0,224.25,,224.25,461.0,11137.0
2006-10-23,221.25,226.0,221.0,225.5,,225.5,565.0,11259.0
2006-10-24,229.0,234.25,228.0,234.0,,234.0,537.0,11357.0
2006-10-25,238.0,241.0,235.0,236.75,,236.75,773.0,11398.0
2006-10-26,236.75,236.75,233.5,234.5,,234.5,502.0,11473.0
2006-10-27,238.5,241.0,237.25,240.5,,240.5,831.0,11591.0
2006-10-30,240.5,243.75,239.0,242.75,,242.75,826.0,11588.0
2006-10-31,241.5,241.5,233.75,234.0,,234.0,5000.0,9190.0
2006-11-01,236.75,243.75,235.25,243.75,,243.75,863.0,9162.0
2006-11-02,251.0,262.75,250.0,255.5,,255.5,1261.0,8763.0
2006-11-03,252.5,261.5,252.5,258.25,,258.25,744.0,8593.0
2006-11-06,260.0,261.75,259.0,261.0,,261.0,633.0,8340.0
2006-11-07,261.0,267.75,259.0,265.25,,265.25,648.0,8071.0
2006-11-08,268.25,278.75,265.0,271.25,,271.25,1096.0,7901.0
2006-11-09,270.25,271.5,264.5,267.0,,267.0,509.0,7877.0
2006-11-10,264.5,265.0,258.0,260.25,,260.25,421.0,7635.0
2006-11-13,261.0,264.5,261.0,264.5,,264.5,274.0,7005.0
2006-11-14,261.5,265.5,252.5,264.0,,264.0,478.0,6797.0
2006-11-15,262.5,265.0,258.25,262.25,,262.25,660.0,6799.0
2006-11-16,260.75,264.0,251.25,251.5,,251.5,1436.0,5937.0
2006-11-17,247.0,256.25,246.0,256.25,,256.25,1380.0,5441.0
2006-11-20,260.25,262.0,253.0,255.25,,255.25,1120.0,4846.0
2006-11-21,257.0,257.0,252.5,255.5,,255.5,775.0,2884.0
2006-11-22,256.0,257.0,250.75,254.75,,254.75,683.0,3061.0
2006-11-24,254.0,257.5,254.0,257.5,,257.5,304.0,2506.0
2006-11-27,259.75,261.75,257.5,260.0,,260.0,1023.0,1391.0
2006-11-28,260.0,260.25,255.0,255.5,,255.5,375.0,1054.0
2006-11-29,252.0,252.25,246.5,250.0,,250.0,961.0,674.0
2006-11-30,250.25,257.5,250.25,256.75,,256.75,248.0,392.0
2006-12-01,254.0,257.0,254.0,256.0,,256.0,84.0,246.0
2006-12-04,251.75,252.0,251.5,252.0,,252.0,81.0,148.0
2006-12-05,252.0,254.0,251.75,254.0,,254.0,72.0,96.0
2006-12-06,252.0,252.0,249.5,251.0,,251.0,19.0,64.0
2006-12-07,256.75,256.75,254.25,254.25,,254.25,2.0,59.0
2006-12-08,252.0,252.0,252.0,252.0,,252.0,13.0,51.0
2006-12-11,250.0,253.5,250.0,252.5,,252.5,36.0,28.0
2006-12-12,256.0,256.0,256.0,256.0,,256.0,318.0,181.0
2006-12-13,253.25,260.5,253.25,260.0,,260.0,18.0,24.0
2006-12-14,260.5,260.5,260.0,260.0,,260.0,18.0,24.0
2006-12-15,270.0,270.0,264.5,265.75,,265.75,794.0,8916.0
2006-12-18,265.5,265.5,255.5,260.0,,260.0,1451.0,8383.0
2006-12-19,257.25,272.0,257.25,269.75,,269.75,1460.0,8694.0
2006-12-20,272.75,274.5,269.0,270.25,,270.25,577.0,8852.0
2006-12-21,272.75,273.5,271.0,272.75,,272.75,223.0,8948.0
2006-12-22,273.5,275.0,272.5,274.0,,274.0,341.0,9047.0
2006-12-26,280.0,280.0,271.5,276.75,,276.75,647.0,9083.0
2006-12-27,276.25,276.75,275.25,276.25,,276.25,428.0,9262.0
2006-12-28,278.75,279.0,276.5,277.75,,277.75,381.0,9289.0
2006-12-29,278.75,278.75,271.0,271.0,,271.0,439.0,9216.0
2007-01-02,271.25,278.0,271.0,271.0,,271.0,20.0,9216.0
2007-01-03,275.0,275.0,261.0,262.0,,262.0,1908.0,8823.0
2007-01-04,259.0,265.0,259.0,261.25,,261.25,442.0,8690.0
2007-01-05,261.5,263.0,260.0,261.75,,261.75,977.0,8412.0
2007-01-08,261.5,262.0,260.0,260.75,,260.75,344.0,8397.0
2007-01-09,258.25,258.25,252.0,252.25,,252.25,1279.0,7880.0
2007-01-10,250.5,253.0,246.0,250.0,,250.0,1275.0,7479.0
2007-01-11,253.0,258.0,253.0,256.75,,256.75,625.0,7290.0
2007-01-12,269.5,276.5,269.5,272.25,,272.25,1315.0,7523.0
2007-01-16,273.5,274.25,267.25,269.0,,269.0,703.0,7448.0
2007-01-17,269.75,273.5,268.5,271.0,,271.0,405.0,7523.0
2007-01-18,275.5,275.5,270.0,272.25,,272.25,391.0,7613.0
2007-01-19,270.75,272.0,269.0,269.25,,269.25,218.0,7599.0
2007-01-22,269.0,269.0,265.0,267.0,,267.0,236.0,7609.0
2007-01-23,269.25,269.5,265.0,268.0,,268.0,426.0,7726.0
2007-01-24,266.5,266.5,262.0,263.25,,263.25,516.0,7584.0
2007-01-25,265.75,266.5,263.0,265.75,,265.75,630.0,7779.0
2007-01-26,266.75,266.75,262.0,262.25,,262.25,505.0,7440.0
2007-01-29,262.5,262.5,252.0,258.5,,258.5,1011.0,7015.0
2007-01-30,255.5,260.0,255.5,259.25,,259.25,398.0,6476.0
2007-01-31,260.25,263.5,257.0,257.25,,257.25,3059.0,5036.0
2007-02-01,261.0,261.0,256.5,257.0,,257.0,619.0,4612.0
2007-02-02,255.5,259.5,252.5,258.0,,258.0,474.0,4385.0
2007-02-05,259.5,259.5,255.5,257.75,,257.75,131.0,4383.0
2007-02-06,255.5,257.5,253.0,254.0,,254.0,267.0,4319.0
2007-02-07,253.5,254.5,249.0,250.0,,250.0,672.0,4200.0
2007-02-08,249.5,252.5,249.25,250.0,,250.0,321.0,3842.0
2007-02-09,251.25,252.0,249.0,250.5,,250.5,502.0,3614.0
2007-02-12,251.25,251.25,245.0,245.25,,245.25,538.0,3357.0
2007-02-13,249.0,249.0,242.0,242.0,,242.0,441.0,3328.0
2007-02-14,243.5,246.0,240.75,240.75,,240.75,847.0,2879.0
2007-02-15,244.75,244.75,237.5,237.5,,237.5,275.0,2621.0
2007-02-16,238.0,243.5,237.5,242.5,,242.5,565.0,2008.0
2007-02-20,243.0,244.5,240.5,241.5,,241.5,783.0,1558.0
2007-02-21,242.25,254.0,241.75,251.0,,251.0,567.0,1226.0
2007-02-22,252.25,257.0,251.5,257.0,,257.0,503.0,912.0
2007-02-23,256.0,256.0,249.0,250.5,,250.5,212.0,726.0
2007-02-26,260.5,260.5,252.0,253.0,,253.0,519.0,454.0
2007-02-27,250.0,250.25,248.0,249.25,,249.25,206.0,264.0
2007-02-28,250.0,255.5,250.0,253.0,,253.0,193.0,135.0
2007-03-01,253.5,253.5,239.0,245.5,,245.5,114.0,143.0
2007-03-02,242.0,243.0,242.0,243.0,,243.0,21.0,79.0
2007-03-05,242.5,248.0,242.5,248.0,,248.0,3.0,78.0
2007-03-06,260.75,260.75,260.0,260.0,,260.0,4.0,73.0
2007-03-07,261.0,275.0,261.0,274.0,,274.0,24.0,65.0
2007-03-08,278.0,279.0,276.0,276.0,,276.0,3.0,54.0
2007-03-09,280.0,280.0,280.0,280.0,,280.0,17.0,41.0
2007-03-12,280.0,280.0,278.0,278.0,,278.0,29.0,25.0
2007-03-13,279.5,280.0,279.5,280.0,,280.0,16.0,16.0
2007-03-14,280.0,280.0,280.0,280.0,,280.0,16.0,16.0
2007-03-15,267.25,276.0,265.5,270.0,,270.0,1488.0,7458.0
2007-03-16,270.0,277.25,268.25,274.5,,274.5,373.0,7425.0
2007-03-19,276.75,279.0,274.5,277.0,,277.0,335.0,7359.0
2007-03-20,278.5,284.5,277.75,283.5,,283.5,615.0,7567.0
2007-03-21,286.5,286.75,280.0,283.75,,283.75,331.0,7726.0
2007-03-22,283.5,294.0,283.25,293.75,,293.75,619.0,8108.0
2007-03-23,294.75,298.0,287.0,291.0,,291.0,467.0,8213.0
2007-03-26,288.25,291.0,285.0,289.5,,289.5,344.0,8354.0
2007-03-27,285.0,290.5,285.0,289.5,,289.5,315.0,8376.0
2007-03-28,294.0,294.0,286.5,288.25,,288.25,166.0,7835.0
2007-03-29,290.0,292.0,287.5,292.0,,292.0,428.0,7859.0
2007-03-30,287.0,287.25,276.0,276.5,,276.5,3136.0,6975.0
2007-04-02,270.0,276.5,263.5,276.5,,276.5,1653.0,6171.0
2007-04-03,276.0,277.5,272.0,273.0,,273.0,623.0,5321.0
2007-04-04,279.25,280.5,274.5,276.0,,276.0,162.0,5292.0
2007-04-05,277.75,278.0,272.25,276.5,,276.5,173.0,5239.0
2007-04-09,282.5,282.75,277.5,278.0,,278.0,232.0,5080.0
2007-04-10,283.0,283.0,277.0,278.5,,278.5,874.0,4846.0
2007-04-11,278.75,278.75,276.0,277.5,,277.5,168.0,4540.0
2007-04-12,276.0,276.25,266.5,269.5,,269.5,207.0,4188.0
2007-04-13,262.0,271.0,262.0,271.0,,271.0,718.0,3568.0
2007-04-16,266.0,269.0,266.0,268.75,,268.75,477.0,3243.0
2007-04-17,271.0,271.5,267.0,267.0,,267.0,924.0,2769.0
2007-04-18,267.0,269.0,265.0,268.25,,268.25,745.0,2066.0
2007-04-19,267.0,269.5,267.0,268.0,,268.0,323.0,1824.0
2007-04-20,270.75,270.75,258.0,258.0,,258.0,316.0,1489.0
2007-04-23,258.25,258.25,253.25,254.0,,254.0,349.0,1180.0
2007-04-24,252.5,254.0,251.5,252.5,,252.5,244.0,953.0
2007-04-25,261.0,265.0,258.0,262.0,,262.0,133.0,775.0
2007-04-26,268.0,268.0,262.0,263.5,,263.5,611.0,339.0
2007-04-27,262.5,265.25,262.0,265.0,,265.0,207.0,219.0
2007-04-30,255.5,261.0,255.5,261.0,,261.0,126.0,129.0
2007-05-01,260.0,262.5,259.5,262.5,,262.5,62.0,90.0
2007-05-02,262.0,263.0,262.0,263.0,,263.0,32.0,49.0
2007-05-03,266.0,266.0,266.0,266.0,,266.0,6.0,37.0
2007-05-04,264.0,266.0,264.0,266.0,,266.0,6.0,33.0
2007-05-07,266.0,266.0,266.0,266.0,,266.0,10.0,28.0
2007-05-08,253.0,254.75,253.0,254.75,,254.75,20.0,11.0
2007-05-09,251.0,251.0,251.0,251.0,,251.0,14.0,4.0
2007-05-10,248.0,248.0,248.0,248.0,,248.0,2.0,3.0
2007-05-11,253.0,253.0,253.0,253.0,,253.0,4.0,3.0
2007-05-14,253.0,253.0,253.0,253.0,,253.0,4.0,3.0
2007-05-15,255.75,259.0,254.0,257.5,,257.5,399.0,6650.0
2007-05-16,258.0,263.0,258.0,259.5,,259.5,253.0,6729.0
2007-05-17,261.0,264.0,260.5,261.5,,261.5,157.0,6784.0
2007-05-18,262.25,271.5,262.25,266.25,,266.25,901.0,6965.0
2007-05-21,268.75,275.0,268.0,271.25,,271.25,863.0,6908.0
2007-05-22,272.5,273.0,268.0,269.25,,269.25,206.0,6988.0
2007-05-23,274.5,278.5,270.0,276.5,,276.5,606.0,7113.0
2007-05-24,279.75,285.5,279.25,281.0,,281.0,401.0,7157.0
2007-05-25,281.0,281.0,275.0,275.5,,275.5,186.0,7222.0
2007-05-29,275.0,275.5,268.0,274.0,,274.0,378.0,7213.0
2007-05-30,272.0,280.5,272.0,277.5,,277.5,1254.0,6540.0
2007-05-31,279.5,284.75,279.5,281.0,,281.0,1729.0,5887.0
2007-06-01,283.25,287.75,281.75,286.0,,286.0,1483.0,5343.0
2007-06-04,289.5,295.0,289.0,291.0,,291.0,394.0,5408.0
2007-06-05,295.5,296.0,291.0,292.75,,292.75,226.0,5490.0
2007-06-06,295.5,295.5,288.25,290.5,,290.5,293.0,5489.0
2007-06-07,289.75,293.5,289.0,293.5,,293.5,186.0,5433.0
2007-06-08,293.25,293.5,288.0,292.0,,292.0,206.0,5454.0
2007-06-11,297.75,300.0,294.0,294.5,,294.5,308.0,5394.0
2007-06-12,293.75,294.5,290.0,291.0,,291.0,189.0,5285.0
2007-06-13,288.75,294.0,288.25,293.0,,293.0,465.0,5029.0
2007-06-14,295.0,295.0,289.75,290.5,,290.5,351.0,4832.0
2007-06-15,289.0,292.75,289.0,292.0,,292.0,230.0,4558.0
2007-06-18,290.5,290.5,283.0,289.0,,289.0,1805.0,3711.0
2007-06-19,284.5,284.5,271.0,272.25,,272.25,723.0,3252.0
2007-06-20,265.0,280.0,265.0,275.0,,275.0,364.0,3027.0
2007-06-21,275.25,277.5,269.0,271.0,,271.0,585.0,2649.0
2007-06-22,270.0,270.25,264.0,264.0,,264.0,261.0,2367.0
2007-06-25,264.0,269.0,257.0,261.0,,261.0,702.0,1761.0
2007-06-26,261.25,267.0,261.25,263.0,,263.0,993.0,1171.0
2007-06-27,262.5,267.0,256.0,260.5,,260.5,1417.0,485.0
2007-06-28,259.0,273.25,258.25,273.0,,273.0,290.0,215.0
2007-06-29,279.0,279.0,278.5,278.5,,278.5,64.0,159.0
2007-07-02,283.25,291.0,283.25,291.0,,291.0,114.0,148.0
2007-07-03,290.0,295.0,290.0,293.0,,293.0,10.0,123.0
2007-07-05,286.25,286.25,286.25,286.25,,286.25,4.0,123.0
2007-07-06,286.25,286.25,284.0,284.0,,284.0,22.0,113.0
2007-07-09,284.0,284.0,284.0,284.0,,284.0,6.0,110.0
2007-07-10,288.0,294.25,288.0,294.25,,294.25,71.0,81.0
2007-07-11,293.0,296.0,289.0,289.0,,289.0,21.0,81.0
2007-07-12,289.0,290.0,289.0,290.0,,290.0,19.0,72.0
2007-07-13,275.0,275.0,275.0,275.0,,275.0,19.0,72.0
2007-07-16,266.25,266.25,249.5,251.0,,251.0,256.0,3837.0
2007-07-17,248.0,251.0,248.0,248.75,,248.75,333.0,3807.0
2007-07-18,249.5,250.0,246.5,247.0,,247.0,102.0,3828.0
2007-07-19,245.0,245.25,236.0,238.5,,238.5,292.0,3734.0
2007-07-20,239.5,241.0,235.0,240.0,,240.0,112.0,3537.0
2007-07-23,237.5,241.5,237.5,239.0,,239.0,155.0,3523.0
2007-07-24,244.75,251.25,244.0,251.0,,251.0,326.0,3477.0
2007-07-25,254.0,254.0,249.5,251.0,,251.0,136.0,3443.0
2007-07-26,253.0,267.5,253.0,255.0,,255.0,329.0,3275.0
2007-07-27,257.0,261.75,255.5,256.0,,256.0,373.0,3276.0
2007-07-30,258.75,259.0,250.0,257.5,,257.5,1095.0,2762.0
2007-07-31,257.5,261.5,254.0,261.25,,261.25,1327.0,1829.0
2007-08-01,265.0,265.0,257.0,257.0,,257.0,990.0,1015.0
2007-08-02,258.0,261.0,255.25,260.0,,260.0,148.0,984.0
2007-08-03,259.0,260.75,257.0,258.0,,258.0,281.0,832.0
2007-08-06,259.75,260.75,258.0,260.5,,260.5,53.0,810.0
2007-08-07,264.25,264.5,260.75,262.0,,262.0,40.0,796.0
2007-08-08,264.0,264.0,258.75,259.0,,259.0,54.0,787.0
2007-08-09,256.5,256.5,248.0,252.0,,252.0,70.0,744.0
2007-08-10,248.5,251.0,248.0,249.25,,249.25,207.0,645.0
2007-08-13,249.5,251.0,248.5,250.25,,250.25,39.0,609.0
2007-08-14,249.75,249.75,247.75,248.0,,248.0,27.0,603.0
2007-08-15,251.0,251.0,248.0,249.5,,249.5,44.0,597.0
2007-08-16,244.0,245.0,240.5,244.0,,244.0,91.0,575.0
2007-08-17,247.0,247.0,244.0,245.5,,245.5,17.0,542.0
2007-08-20,242.0,243.25,242.0,243.0,,243.0,12.0,539.0
2007-08-21,243.0,245.5,242.75,245.0,,245.0,47.0,493.0
2007-08-22,247.5,254.0,247.5,252.0,,252.0,62.0,492.0
2007-08-23,256.5,258.0,248.0,248.0,,248.0,56.0,464.0
2007-08-24,245.0,249.0,245.0,247.0,,247.0,17.0,424.0
2007-08-27,250.0,252.0,247.0,247.5,,247.5,76.0,347.0
2007-08-28,247.5,249.5,239.0,240.0,,240.0,50.0,268.0
2007-08-29,240.0,240.5,238.0,239.0,,239.0,61.0,247.0
2007-08-30,239.5,246.0,238.0,238.25,,238.25,408.0,105.0
2007-08-31,242.0,242.0,242.0,242.0,,242.0,86.0,52.0
2007-09-04,257.0,257.0,257.0,257.0,,257.0,2.0,4.0
2007-09-05,257.0,257.0,257.0,257.0,,257.0,0.0,4.0
2007-09-06,251.0,251.0,251.0,251.0,,251.0,0.0,3.0
2007-09-07,253.5,253.5,253.5,253.5,,253.5,0.0,3.0
2007-09-10,256.0,256.0,256.0,256.0,,256.0,3.0,2.0
2007-09-11,256.0,256.0,256.0,256.0,,256.0,0.0,2.0
2007-09-12,256.0,256.0,256.0,256.0,,256.0,0.0,2.0
2007-09-13,256.0,256.0,256.0,256.0,,256.0,0.0,0.0
2007-09-14,256.0,256.0,256.0,256.0,,256.0,0.0,0.0
2007-09-17,286.5,287.0,280.0,282.5,,282.5,308.0,12547.0
2007-09-18,283.75,283.75,271.5,277.5,,277.5,435.0,12427.0
2007-09-19,274.0,277.0,271.0,277.0,,277.0,487.0,12239.0
2007-09-20,280.25,286.0,278.0,282.25,,282.25,465.0,12293.0
2007-09-21,286.0,286.0,277.5,283.25,,283.25,387.0,12062.0
2007-09-24,282.75,284.0,281.0,283.75,,283.75,179.0,12062.0
2007-09-25,282.5,282.5,279.0,281.5,,281.5,150.0,12137.0
2007-09-26,280.0,282.5,278.5,281.5,,281.5,352.0,12109.0
2007-09-27,284.75,287.0,280.5,285.75,,285.75,700.0,11553.0
2007-09-28,285.75,290.0,276.0,289.75,,289.75,489.0,11542.0
2007-10-01,286.0,289.0,286.0,289.0,,289.0,242.0,11684.0
2007-10-02,283.75,283.75,273.0,276.0,,276.0,594.0,11596.0
2007-10-03,273.0,280.5,272.0,279.5,,279.5,169.0,11473.0
2007-10-04,279.0,280.0,274.25,274.25,,274.25,209.0,11414.0
2007-10-05,273.0,274.5,272.5,273.0,,273.0,278.0,11463.0
2007-10-08,268.0,272.0,267.75,270.5,,270.5,196.0,11354.0
2007-10-09,269.25,276.5,269.25,271.5,,271.5,123.0,11370.0
2007-10-10,272.25,274.5,271.25,274.0,,274.0,380.0,11256.0
2007-10-11,273.5,274.75,271.0,274.75,,274.75,183.0,11208.0
2007-10-12,278.0,278.0,274.0,277.0,,277.0,260.0,11394.0
2007-10-15,279.5,280.0,278.0,278.0,,278.0,49.0,11207.0
2007-10-16,275.75,277.0,275.5,276.0,,276.0,107.0,11106.0
2007-10-17,276.0,281.0,276.0,278.75,,278.75,375.0,11228.0
2007-10-18,279.25,283.0,279.25,282.0,,282.0,325.0,11391.0
2007-10-19,282.75,282.75,278.0,282.0,,282.0,182.0,10989.0
2007-10-22,280.0,280.0,276.0,279.5,,279.5,166.0,10997.0
2007-10-23,279.0,281.0,277.0,278.25,,278.25,701.0,10906.0
2007-10-24,277.5,277.5,273.0,274.5,,274.5,326.0,10781.0
2007-10-25,276.25,278.0,273.0,278.0,,278.0,376.0,10803.0
2007-10-26,281.25,282.75,278.5,278.5,,278.5,249.0,10761.0
2007-10-29,283.0,285.5,282.75,284.75,,284.75,578.0,10830.0
2007-10-30,283.25,284.75,281.0,283.0,,283.0,1862.0,10025.0
2007-10-31,283.5,288.75,283.5,287.75,,287.75,974.0,9787.0
2007-11-01,287.25,287.5,284.75,286.75,,286.75,1318.0,8932.0
2007-11-02,288.0,294.25,287.0,293.0,,293.0,388.0,8868.0
2007-11-05,288.5,290.75,286.0,290.75,,290.75,1035.0,8043.0
2007-11-06,294.75,297.25,294.75,296.75,,296.75,603.0,7856.0
2007-11-07,299.0,299.0,290.0,295.25,,295.25,925.0,7043.0
2007-11-08,292.5,295.5,292.5,295.5,,295.5,504.0,6487.0
2007-11-09,293.0,293.0,287.0,289.5,,289.5,926.0,5913.0
2007-11-12,284.5,288.0,282.5,285.5,,285.5,1167.0,5612.0
2007-11-13,285.5,287.0,281.5,286.5,,286.5,220.0,5304.0
2007-11-14,284.0,286.5,284.0,286.5,,286.5,327.0,5234.0
2007-11-15,286.5,287.0,283.0,284.5,,284.5,145.0,5028.0
2007-11-16,285.5,285.5,275.0,280.0,,280.0,531.0,4683.0
2007-11-19,279.0,279.0,275.5,275.5,,275.5,658.0,3872.0
2007-11-20,275.25,279.0,275.25,277.0,,277.0,257.0,3743.0
2007-11-21,276.75,277.0,275.25,276.5,,276.5,94.0,3636.0
2007-11-23,275.5,275.5,273.5,273.75,,273.75,63.0,3387.0
2007-11-26,275.25,275.25,272.5,273.5,,273.5,908.0,1874.0
2007-11-27,271.75,271.75,267.75,269.5,,269.5,564.0,1087.0
2007-11-28,269.0,270.25,268.25,270.0,,270.0,253.0,797.0
2007-11-29,269.0,270.5,265.0,268.0,,268.0,824.0,366.0
2007-11-30,264.5,269.5,262.75,269.5,,269.5,162.0,271.0
2007-12-03,266.25,266.5,261.0,261.0,,261.0,116.0,113.0
2007-12-04,262.5,265.0,262.5,264.5,,264.5,193.0,117.0
2007-12-05,265.75,265.75,265.5,265.5,,265.5,2.0,38.0
2007-12-06,265.5,265.5,265.5,265.5,,265.5,71.0,76.0
2007-12-07,266.5,266.5,266.5,266.5,,266.5,5.0,38.0
2007-12-10,274.25,274.5,272.5,272.5,,272.5,19.0,30.0
2007-12-11,280.0,280.0,280.0,280.0,,280.0,25.0,11.0
2007-12-12,283.0,283.0,283.0,283.0,,283.0,14.0,7.0
2007-12-13,282.0,287.75,282.0,287.5,,287.5,68.0,22.0
2007-12-14,279.0,289.0,279.0,279.0,,279.0,68.0,22.0
2007-12-17,299.0,299.25,295.0,299.25,,299.25,181.0,9421.0
2007-12-18,298.0,298.25,293.0,297.0,,297.0,233.0,9322.0
2007-12-19,298.0,301.75,297.75,301.0,,301.0,409.0,9368.0
2007-12-20,301.5,303.5,297.75,303.25,,303.25,374.0,9436.0
2007-12-21,303.0,306.0,302.0,305.5,,305.5,173.0,9412.0
2007-12-24,306.0,306.0,302.5,305.5,,305.5,94.0,9462.0
2007-12-26,306.75,309.25,306.5,309.0,,309.0,248.0,9523.0
2007-12-27,308.0,309.0,306.0,309.0,,309.0,301.0,9567.0
2007-12-28,309.25,313.5,303.0,303.0,,303.0,399.0,9595.0
2007-12-31,299.5,306.75,299.5,306.75,,306.75,125.0,9600.0
2008-01-02,311.0,314.75,310.75,312.0,,312.0,581.0,9898.0
2008-01-03,319.5,330.0,315.0,325.5,,325.5,1244.0,10583.0
2008-01-04,328.0,330.0,319.0,329.75,,329.75,655.0,10649.0
2008-01-07,330.5,330.5,321.5,326.5,,326.5,231.0,10726.0
2008-01-08,327.5,333.25,327.5,332.5,,332.5,237.0,10739.0
2008-01-09,331.75,331.75,324.0,327.5,,327.5,261.0,10793.0
2008-01-10,322.5,328.0,322.5,327.0,,327.0,534.0,10969.0
2008-01-11,334.75,339.0,334.0,336.0,,336.0,538.0,10975.0
2008-01-14,338.25,343.0,330.0,330.5,,330.5,416.0,11044.0
2008-01-15,323.0,330.0,323.0,329.5,,329.5,382.0,10948.0
2008-01-16,321.5,321.5,309.5,321.5,,321.5,448.0,10646.0
2008-01-17,327.0,329.25,318.75,322.0,,322.0,615.0,10431.0
2008-01-18,317.0,319.5,317.0,319.5,,319.5,440.0,10437.0
2008-01-22,308.75,316.0,308.75,313.5,,313.5,622.0,10010.0
2008-01-23,311.0,312.25,307.0,308.0,,308.0,588.0,9840.0
2008-01-24,315.0,317.0,314.0,316.5,,316.5,802.0,9720.0
2008-01-25,318.25,324.5,318.25,320.25,,320.25,331.0,9469.0
2008-01-28,325.0,325.0,320.5,323.0,,323.0,584.0,9422.0
2008-01-29,325.5,328.25,320.5,324.25,,324.25,248.0,9590.0
2008-01-30,323.0,324.0,320.5,323.0,,323.0,1293.0,8629.0
2008-01-31,322.75,329.5,321.0,329.25,,329.25,1246.0,7951.0
2008-02-01,331.5,338.0,323.0,323.0,,323.0,1313.0,6996.0
2008-02-04,333.5,336.0,332.25,335.5,,335.5,127.0,6838.0
2008-02-05,339.5,339.5,335.0,337.5,,337.5,100.0,6488.0
2008-02-06,341.0,356.0,338.5,338.5,,338.5,892.0,5737.0
2008-02-07,342.5,342.5,337.0,340.75,,340.75,472.0,5423.0
2008-02-08,347.0,355.0,347.0,350.0,,350.0,300.0,5333.0
2008-02-11,357.0,357.0,335.0,344.0,,344.0,175.0,5003.0
2008-02-12,342.0,343.5,340.0,341.5,,341.5,410.0,4987.0
2008-02-13,340.0,344.5,340.0,344.0,,344.0,26.0,4739.0
2008-02-14,349.5,356.0,349.5,354.5,,354.5,232.0,4525.0
2008-02-15,355.0,358.0,352.0,358.0,,358.0,873.0,3775.0
2008-02-19,363.75,368.5,363.5,368.0,,368.0,2128.0,2711.0
2008-02-20,366.5,375.0,366.5,375.0,,375.0,334.0,2459.0
2008-02-21,375.0,383.75,375.0,383.75,,383.75,565.0,1749.0
2008-02-22,381.0,384.0,379.5,384.0,,384.0,750.0,1347.0
2008-02-25,399.5,404.0,399.5,404.0,,404.0,272.0,1115.0
2008-02-26,398.0,417.5,388.0,417.25,,417.25,276.0,792.0
2008-02-27,399.0,412.5,399.0,412.5,,412.5,623.0,430.0
2008-02-28,406.5,414.5,406.5,414.5,,414.5,279.0,219.0
2008-02-29,417.0,422.0,417.0,422.0,,422.0,21.0,105.0
2008-03-03,433.0,434.0,431.0,434.0,,434.0,38.0,96.0
2008-03-04,420.0,420.0,416.5,416.5,,416.5,62.0,60.0
2008-03-05,417.5,418.0,417.5,418.0,,418.0,16.0,54.0
2008-03-06,410.0,410.0,410.0,410.0,,410.0,15.0,44.0
2008-03-07,395.0,395.0,391.0,391.0,,391.0,11.0,31.0
2008-03-10,365.0,382.0,365.0,382.0,,382.0,27.0,31.0
2008-03-11,395.0,395.0,395.0,395.0,,395.0,44.0,13.0
2008-03-12,393.0,393.0,393.0,393.0,,393.0,22.0,27.0
2008-03-13,393.0,393.0,393.0,393.0,,393.0,30.0,20.0
2008-03-14,395.0,395.0,393.0,393.0,,393.0,30.0,20.0
2008-03-17,388.25,388.5,372.5,372.5,,372.5,156.0,9381.0
2008-03-18,367.0,378.0,367.0,378.0,,378.0,346.0,9126.0
2008-03-19,368.0,368.25,358.0,358.0,,358.0,218.0,9023.0
2008-03-20,338.0,342.0,338.0,339.0,,339.0,263.0,8482.0
2008-03-24,345.0,349.0,335.5,335.75,,335.75,386.0,8096.0
2008-03-25,343.5,353.0,334.0,334.0,,334.0,389.0,7705.0
2008-03-26,342.0,350.0,340.0,344.25,,344.25,552.0,7334.0
2008-03-27,345.5,345.5,342.0,344.75,,344.75,432.0,7180.0
2008-03-28,343.5,360.25,338.0,360.25,,360.25,1675.0,6506.0
2008-03-31,378.0,379.25,352.5,371.25,,371.25,1299.0,5431.0
2008-04-01,362.0,388.25,352.0,388.0,,388.0,1561.0,4340.0
2008-04-02,380.0,401.0,380.0,397.0,,397.0,286.0,4427.0
2008-04-03,399.75,401.0,388.0,397.0,,397.0,91.0,4341.0
2008-04-04,395.5,395.5,385.5,385.5,,385.5,123.0,4206.0
2008-04-07,387.0,387.0,366.5,366.5,,366.5,350.0,4165.0
2008-04-08,367.0,372.75,365.0,370.5,,370.5,227.0,3948.0
2008-04-09,381.75,389.0,380.0,389.0,,389.0,278.0,3692.0
2008-04-10,394.25,394.5,384.75,387.25,,387.25,90.0,3645.0
2008-04-11,387.25,388.0,383.25,385.0,,385.0,280.0,3627.0
2008-04-14,389.0,389.0,386.0,386.0,,386.0,51.0,3502.0
2008-04-15,389.5,394.5,389.5,393.0,,393.0,228.0,3407.0
2008-04-16,395.0,395.5,377.25,386.5,,386.5,190.0,3311.0
2008-04-17,391.0,391.5,376.0,378.5,,378.5,998.0,2791.0
2008-04-18,378.25,381.25,378.0,378.0,,378.0,99.0,2649.0
2008-04-21,367.25,372.0,358.25,372.0,,372.0,358.0,2515.0
2008-04-22,372.5,379.0,372.5,379.0,,379.0,150.0,2416.0
2008-04-23,376.0,376.0,371.25,374.5,,374.5,25.0,2264.0
2008-04-24,372.75,376.5,372.75,376.5,,376.5,257.0,1818.0
2008-04-25,372.5,374.0,369.5,369.5,,369.5,148.0,1632.0
2008-04-28,372.5,378.5,360.25,378.5,,378.5,240.0,848.0
2008-04-29,383.5,383.5,368.5,368.5,,368.5,244.0,442.0
2008-04-30,368.25,377.25,368.25,377.0,,377.0,148.0,308.0
2008-05-01,374.5,396.75,374.5,396.75,,396.75,238.0,200.0
2008-05-02,391.0,406.0,391.0,401.0,,401.0,25.0,74.0
2008-05-05,409.0,409.0,399.0,399.0,,399.0,75.0,129.0
2008-05-06,400.0,409.75,400.0,408.5,,408.5,18.0,37.0
2008-05-07,405.0,405.0,405.0,405.0,,405.0,8.0,11.0
2008-05-08,404.5,404.5,404.5,404.5,,404.5,11.0,16.0
2008-05-09,414.0,414.0,405.0,405.0,,405.0,3.0,4.0
2008-05-12,405.0,405.0,405.0,405.0,,405.0,1.0,4.0
2008-05-13,405.0,405.0,405.0,405.0,,405.0,3.0,3.0
2008-05-14,405.0,405.0,405.0,405.0,,405.0,3.0,3.0
2008-05-15,405.5,406.5,387.5,394.0,,394.0,219.0,10158.0
2008-05-16,400.5,404.0,394.0,394.0,,394.0,83.0,10010.0
2008-05-19,392.0,396.0,391.0,391.0,,391.0,19.0,9586.0
2008-05-20,396.5,401.0,394.0,394.0,,394.0,76.0,9560.0
2008-05-21,398.0,404.0,396.25,396.5,,396.5,152.0,9406.0
2008-05-22,400.0,400.0,388.5,388.5,,388.5,367.0,9192.0
2008-05-23,385.5,388.75,385.0,385.5,,385.5,421.0,8536.0
2008-05-27,385.25,394.0,385.25,394.0,,394.0,232.0,8158.0
2008-05-28,384.75,390.5,383.25,390.0,,390.0,168.0,8079.0
2008-05-29,386.0,386.0,377.0,382.0,,382.0,1027.0,7307.0
2008-05-30,375.5,383.0,375.5,382.0,,382.0,766.0,6511.0
2008-06-02,383.0,388.5,378.0,378.0,,378.0,1010.0,5373.0
2008-06-03,382.0,382.0,378.0,378.0,,378.0,301.0,5128.0
2008-06-04,380.5,386.0,380.5,386.0,,386.0,148.0,4983.0
2008-06-05,392.75,404.0,392.5,404.0,,404.0,388.0,4992.0
2008-06-06,407.5,409.0,399.0,399.25,,399.25,423.0,4745.0
2008-06-09,407.5,407.75,391.0,394.0,,394.0,374.0,4200.0
2008-06-10,389.5,393.0,380.0,393.0,,393.0,410.0,3808.0
2008-06-11,395.0,413.0,394.75,413.0,,413.0,291.0,3933.0
2008-06-12,407.0,420.5,406.75,420.5,,420.5,87.0,3824.0
2008-06-13,418.5,431.0,415.0,425.0,,425.0,374.0,3739.0
2008-06-16,431.0,432.0,417.0,421.0,,421.0,324.0,3610.0
2008-06-17,416.5,424.0,416.25,424.0,,424.0,742.0,2942.0
2008-06-18,420.0,427.0,420.0,427.0,,427.0,198.0,2689.0
2008-06-19,425.0,425.5,411.0,413.0,,413.0,321.0,2345.0
2008-06-20,414.0,415.5,414.0,415.5,,415.5,225.0,1971.0
2008-06-23,419.0,419.5,419.0,419.5,,419.5,49.0,1881.0
2008-06-24,420.5,420.5,415.0,420.0,,420.0,318.0,1265.0
2008-06-25,419.75,426.5,419.75,426.5,,426.5,404.0,922.0
2008-06-26,428.0,435.5,428.0,435.5,,435.5,198.0,685.0
2008-06-27,434.5,436.5,431.5,432.0,,432.0,258.0,355.0
2008-06-30,426.0,445.0,426.0,444.0,,444.0,22.0,227.0
2008-07-01,438.0,438.0,438.0,438.0,,438.0,6.0,220.0
2008-07-02,454.0,454.0,454.0,454.0,,454.0,4.0,73.0
2008-07-03,455.0,455.0,455.0,455.0,,455.0,3.0,63.0
2008-07-07,428.0,435.0,428.0,435.0,,435.0,5.0,52.0
2008-07-08,427.0,427.0,427.0,427.0,,427.0,2.0,15.0
2008-07-09,423.5,423.5,423.5,423.5,,423.5,7.0,8.0
2008-07-10,440.5,440.5,440.5,440.5,,440.5,1.0,3.0
2008-07-11,437.0,437.0,437.0,437.0,,437.0,3.0,2.0
2008-07-14,437.0,437.0,437.0,437.0,,437.0,3.0,2.0
2008-07-15,432.0,432.0,432.0,432.0,,432.0,3.0,4892.0
2008-07-16,430.0,431.0,427.0,428.0,,428.0,9.0,4888.0
2008-07-17,421.75,425.0,415.0,415.0,,415.0,68.0,4868.0
2008-07-18,412.5,412.75,400.25,400.25,,400.25,40.0,4839.0
2008-07-21,395.0,395.0,386.0,386.0,,386.0,27.0,4767.0
2008-07-22,389.0,389.0,385.0,387.0,,387.0,25.0,4695.0
2008-07-23,382.0,390.0,382.0,385.0,,385.0,21.0,4706.0
2008-07-24,387.0,390.5,382.75,390.0,,390.0,206.0,4661.0
2008-07-25,390.0,390.0,384.0,384.0,,384.0,10.0,4636.0
2008-07-28,391.25,391.25,389.0,389.0,,389.0,4.0,4626.0
2008-07-29,386.0,386.0,386.0,386.0,,386.0,6.0,4578.0
2008-07-30,385.0,385.0,385.0,385.0,,385.0,640.0,4083.0
2008-07-31,383.5,383.5,377.5,377.5,,377.5,716.0,3519.0
2008-08-01,375.5,375.75,368.0,368.0,,368.0,696.0,2590.0
2008-08-04,357.0,359.0,352.25,359.0,,359.0,41.0,2349.0
2008-08-05,356.0,364.75,356.0,359.75,,359.75,7.0,2148.0
2008-08-06,360.0,360.0,357.0,357.0,,357.0,6.0,2033.0
2008-08-07,360.0,363.0,360.0,360.0,,360.0,72.0,1843.0
2008-08-08,353.75,358.5,353.75,356.0,,356.0,101.0,1686.0
2008-08-11,361.0,361.0,355.25,356.0,,356.0,204.0,1484.0
2008-08-12,356.0,357.5,356.0,357.0,,357.0,142.0,1315.0
2008-08-13,356.0,372.0,356.0,371.75,,371.75,41.0,1279.0
2008-08-14,373.0,388.5,373.0,381.5,,381.5,138.0,1164.0
2008-08-15,372.25,373.5,372.25,373.5,,373.5,2.0,1139.0
2008-08-18,376.0,376.0,376.0,376.0,,376.0,3.0,1128.0
2008-08-19,374.0,374.0,369.5,369.5,,369.5,22.0,950.0
2008-08-20,368.0,368.0,368.0,368.0,,368.0,0.0,814.0
2008-08-21,376.5,376.5,376.5,376.5,,376.5,0.0,794.0
2008-08-22,365.0,365.0,365.0,365.0,,365.0,29.0,728.0
2008-08-25,365.0,365.0,364.0,364.0,,364.0,21.0,641.0
2008-08-26,360.0,360.0,351.5,355.0,,355.0,129.0,561.0
2008-08-27,354.0,357.0,350.5,350.5,,350.5,14.0,515.0
2008-08-28,347.5,347.5,341.5,342.0,,342.0,35.0,360.0
2008-08-29,345.25,345.25,345.25,345.25,,345.25,2.0,69.0
2008-09-02,344.0,344.0,344.0,344.0,,344.0,1.0,51.0
2008-09-03,337.0,337.0,337.0,337.0,,337.0,20.0,4.0
2008-09-04,332.5,332.5,328.0,328.0,,328.0,1.0,4.0
2008-09-05,327.0,327.0,327.0,327.0,,327.0,1.0,2.0
2008-09-08,329.0,329.0,329.0,329.0,,329.0,1.0,2.0
2008-09-09,327.0,327.0,327.0,327.0,,327.0,2.0,1.0
2008-09-10,324.5,324.5,324.5,324.5,,324.5,2.0,1.0
2008-09-11,317.0,317.0,317.0,317.0,,317.0,0.0,1.0
2008-09-12,317.0,317.0,317.0,317.0,,317.0,0.0,1.0
2008-09-15,338.75,339.75,338.75,339.75,,339.75,21.0,10190.0
2008-09-16,337.0,339.0,325.0,326.25,,326.25,88.0,10316.0
2008-09-17,329.5,333.25,327.25,333.0,,333.0,46.0,10016.0
2008-09-18,331.0,331.0,325.0,325.0,,325.0,24.0,9727.0
2008-09-19,333.0,335.25,328.75,331.75,,331.75,122.0,9623.0
2008-09-22,335.75,341.75,335.75,341.0,,341.0,37.0,9566.0
2008-09-23,343.0,343.25,340.25,343.0,,343.0,31.0,9581.0
2008-09-24,346.75,346.75,334.0,334.0,,334.0,12.0,9374.0
2008-09-25,337.5,337.5,335.0,335.0,,335.0,31.0,9647.0
2008-09-26,334.5,334.5,326.25,331.25,,331.25,39.0,9296.0
2008-09-29,318.5,323.25,318.0,318.0,,318.0,103.0,9111.0
2008-09-30,316.5,318.0,316.0,316.0,,316.0,77.0,9024.0
2008-10-01,317.25,322.25,317.0,321.5,,321.5,72.0,9069.0
2008-10-02,318.5,318.5,310.0,310.0,,310.0,28.0,9164.0
2008-10-03,312.0,317.5,311.75,314.0,,314.0,85.0,9147.0
2008-10-06,302.0,302.5,294.0,294.0,,294.0,14.0,9065.0
2008-10-07,297.0,298.75,293.75,293.75,,293.75,131.0,8897.0
2008-10-08,292.25,293.25,292.25,293.0,,293.0,37.0,8879.0
2008-10-09,297.0,297.5,296.5,297.5,,297.5,47.0,8977.0
2008-10-10,280.0,284.0,278.5,278.5,,278.5,43.0,8907.0
2008-10-13,297.0,297.0,293.0,293.0,,293.0,14.0,8733.0
2008-10-14,301.5,301.5,292.0,292.0,,292.0,57.0,8960.0
2008-10-15,290.0,290.0,284.0,284.0,,284.0,54.0,8780.0
2008-10-16,280.25,280.5,271.0,280.5,,280.5,41.0,8752.0
2008-10-17,283.0,289.0,282.0,282.0,,282.0,82.0,8711.0
2008-10-20,288.75,288.75,288.0,288.0,,288.0,22.0,8735.0
2008-10-21,280.5,281.5,277.0,277.0,,277.0,228.0,8538.0
2008-10-22,272.0,272.0,260.0,265.0,,265.0,55.0,8463.0
2008-10-23,265.75,267.0,255.0,255.0,,255.0,400.0,7827.0
2008-10-24,251.25,258.0,250.0,250.0,,250.0,54.0,7205.0
2008-10-27,245.0,251.25,238.0,238.0,,238.0,9.0,6998.0
2008-10-28,246.0,246.0,219.5,219.5,,219.5,187.0,6317.0
2008-10-29,229.0,239.5,229.0,239.5,,239.5,90.0,5923.0
2008-10-30,250.0,250.0,237.25,239.5,,239.5,274.0,5444.0
2008-10-31,232.0,232.25,231.5,231.5,,231.5,434.0,5227.0
2008-11-03,235.5,245.25,235.25,236.0,,236.0,416.0,5096.0
2008-11-04,244.0,245.25,244.0,245.0,,245.0,38.0,4981.0
2008-11-05,245.0,245.0,238.0,238.0,,238.0,60.0,4824.0
2008-11-06,238.0,238.0,238.0,238.0,,238.0,39.0,4640.0
2008-11-07,245.0,245.0,234.5,234.5,,234.5,0.0,4511.0
2008-11-10,242.0,243.0,235.5,236.0,,236.0,35.0,4287.0
2008-11-11,229.25,236.0,226.75,236.0,,236.0,30.0,3924.0
2008-11-12,234.0,236.0,230.0,230.0,,230.0,7.0,3789.0
2008-11-13,225.0,226.0,224.75,226.0,,226.0,21.0,3313.0
2008-11-14,215.5,215.5,215.5,215.5,,215.5,799.0,2930.0
2008-11-17,214.0,215.5,214.0,215.5,,215.5,2.0,2642.0
2008-11-18,215.0,215.5,215.0,215.5,,215.5,41.0,2228.0
2008-11-19,216.25,216.25,216.25,216.25,,216.25,15.0,2044.0
2008-11-20,213.0,214.0,206.25,206.25,,206.25,13.0,1916.0
2008-11-21,199.25,200.75,199.25,200.75,,200.75,3.0,1523.0
2008-11-24,210.25,214.25,205.5,205.5,,205.5,124.0,1345.0
2008-11-25,203.25,203.25,203.25,203.25,,203.25,63.0,988.0
2008-11-26,205.0,205.0,199.0,199.5,,199.5,124.0,587.0
2008-11-28,201.75,201.75,200.0,201.5,,201.5,20.0,104.0
2008-12-01,192.0,202.0,188.0,202.0,,202.0,3.0,146.0
2008-12-02,208.5,208.5,206.5,206.5,,206.5,2.0,42.0
2008-12-03,208.0,208.0,205.5,205.5,,205.5,20.0,41.0
2008-12-04,198.5,198.5,198.5,198.5,,198.5,0.0,36.0
2008-12-05,184.5,184.5,184.5,184.5,,184.5,0.0,20.0
2008-12-08,193.5,193.5,193.5,193.5,,193.5,0.0,13.0
2008-12-09,193.5,193.5,193.5,193.5,,193.5,0.0,29.0
2008-12-10,195.5,195.5,195.5,195.5,,195.5,0.0,8.0
2008-12-11,196.5,196.5,196.5,196.5,,196.5,0.0,49.0
2008-12-12,199.0,199.0,199.0,199.0,,199.0,0.0,49.0
2008-12-15,218.0,218.0,215.0,216.0,,216.0,17.0,6849.0
2008-12-16,215.0,227.0,214.75,226.0,,226.0,35.0,6760.0
2008-12-17,229.75,231.0,222.0,222.0,,222.0,15.0,6796.0
2008-12-18,223.75,223.75,222.0,222.0,,222.0,12.0,6729.0
2008-12-19,218.0,219.0,218.0,219.0,,219.0,19.0,6700.0
2008-12-22,221.75,221.75,219.0,219.0,,219.0,5.0,6711.0
2008-12-23,215.25,215.25,212.0,215.0,,215.0,3.0,6733.0
2008-12-24,217.0,218.75,217.0,218.75,,218.75,5.0,6745.0
2008-12-26,230.0,231.75,230.0,231.0,,231.0,10.0,6737.0
2008-12-29,235.5,235.5,217.0,217.0,,217.0,11.0,6684.0
2008-12-30,218.5,218.5,210.0,210.0,,210.0,45.0,6585.0
2008-12-31,210.75,213.0,210.0,210.0,,210.0,60.0,6684.0
2009-01-02,213.5,215.5,212.0,212.0,,212.0,100.0,6587.0
2009-01-05,216.0,216.0,216.0,216.0,,216.0,2.0,6668.0
2009-01-06,228.0,230.0,228.0,228.0,,228.0,30.0,6592.0
2009-01-07,228.0,228.25,222.0,222.0,,222.0,29.0,6341.0
2009-01-08,223.0,223.0,223.0,223.0,,223.0,353.0,6342.0
2009-01-09,227.0,230.0,227.0,230.0,,230.0,34.0,6274.0
2009-01-12,218.0,218.0,213.0,213.0,,213.0,23.0,6938.0
2009-01-13,209.75,211.5,208.75,209.0,,209.0,23.0,6949.0
2009-01-14,211.5,216.0,211.0,216.0,,216.0,35.0,6914.0
2009-01-15,211.75,217.0,211.75,217.0,,217.0,23.0,6981.0
2009-01-16,221.5,222.75,220.0,222.5,,222.5,41.0,6920.0
2009-01-20,221.0,221.0,213.75,214.0,,214.0,22.0,6885.0
2009-01-21,212.75,216.0,211.75,216.0,,216.0,73.0,6718.0
2009-01-22,213.25,213.5,211.0,213.0,,213.0,7.0,6691.0
2009-01-23,210.0,216.0,210.0,215.0,,215.0,91.0,6542.0
2009-01-26,217.75,217.75,213.75,215.0,,215.0,7.0,6623.0
2009-01-27,213.0,213.0,211.75,212.0,,212.0,16.0,6524.0
2009-01-28,210.75,214.0,210.5,214.0,,214.0,12.0,6647.0
2009-01-29,213.0,213.0,211.5,211.5,,211.5,202.0,6469.0
2009-01-30,208.5,210.0,198.0,205.0,,205.0,295.0,6002.0
2009-02-02,204.25,204.25,192.5,192.5,,192.5,308.0,5432.0
2009-02-03,186.0,189.0,186.0,187.5,,187.5,81.0,5219.0
2009-02-04,189.75,189.75,184.75,187.0,,187.0,5.0,5037.0
2009-02-05,187.5,195.0,187.5,193.0,,193.0,15.0,4738.0
2009-02-06,196.5,196.5,193.25,195.0,,195.0,8.0,4709.0
2009-02-09,196.0,196.0,196.0,196.0,,196.0,66.0,4703.0
2009-02-10,194.0,194.5,193.0,194.5,,194.5,14.0,4466.0
2009-02-11,188.5,188.5,188.5,188.5,,188.5,50.0,4042.0
2009-02-12,190.5,190.5,190.5,190.5,,190.5,5.0,3904.0
2009-02-13,190.25,190.25,184.5,184.5,,184.5,18.0,3621.0
2009-02-17,180.5,180.5,174.5,176.0,,176.0,19.0,3269.0
2009-02-18,172.5,172.5,169.0,171.5,,171.5,67.0,2903.0
2009-02-19,174.0,174.0,170.5,171.5,,171.5,15.0,2407.0
2009-02-20,171.0,171.0,165.0,168.5,,168.5,40.0,1889.0
2009-02-23,177.5,177.5,177.0,177.0,,177.0,18.0,1378.0
2009-02-24,177.0,177.0,177.0,177.0,,177.0,4.0,1150.0
2009-02-25,177.0,181.5,176.0,181.5,,181.5,25.0,679.0
2009-02-26,184.0,185.0,180.75,185.0,,185.0,62.0,484.0
2009-02-27,175.0,184.5,175.0,184.5,,184.5,129.0,386.0
2009-03-02,181.5,181.5,181.5,181.5,,181.5,20.0,179.0
2009-03-03,175.75,175.75,175.75,175.75,,175.75,31.0,162.0
2009-03-04,178.75,178.75,178.75,178.75,,178.75,1.0,124.0
2009-03-05,179.25,180.5,175.75,175.75,,175.75,12.0,13.0
2009-03-06,174.0,174.0,174.0,174.0,,174.0,2.0,10.0
2009-03-09,175.0,177.5,175.0,175.75,,175.75,5.0,3.0
2009-03-10,181.0,181.0,181.0,181.0,,181.0,1.0,2.0
2009-03-11,174.75,174.75,174.75,174.75,,174.75,2.0,2.0
2009-03-12,180.0,180.0,180.0,180.0,,180.0,0.0,2.0
2009-03-13,178.0,178.0,178.0,178.0,,178.0,0.0,2.0
2009-03-16,188.75,188.75,188.5,188.5,,188.5,11.0,7180.0
2009-03-17,190.75,195.5,190.75,193.0,,193.0,38.0,6807.0
2009-03-18,195.25,195.25,193.25,193.25,,193.25,16.0,7055.0
2009-03-19,201.0,201.0,201.0,201.0,,201.0,2.0,6776.0
2009-03-20,200.75,200.75,199.5,200.0,,200.0,11.0,6652.0
2009-03-23,201.5,202.5,199.5,199.5,,199.5,16.0,6516.0
2009-03-24,197.75,198.0,197.0,197.5,,197.5,16.0,6504.0
2009-03-25,197.0,197.0,193.0,193.5,,193.5,18.0,6463.0
2009-03-26,194.25,197.0,193.0,197.0,,197.0,129.0,6471.0
2009-03-27,192.75,195.5,192.75,195.5,,195.5,21.0,6599.0
2009-03-30,195.0,195.0,193.0,193.0,,193.0,432.0,6158.0
2009-03-31,195.5,195.5,188.5,193.0,,193.0,507.0,6236.0
2009-04-01,194.75,194.75,190.5,190.5,,190.5,294.0,6190.0
2009-04-02,198.5,200.0,197.0,197.5,,197.5,221.0,5821.0
2009-04-03,199.0,199.0,198.0,199.0,,199.0,53.0,5947.0
2009-04-06,199.0,200.0,199.0,200.0,,200.0,6.0,5848.0
2009-04-07,196.0,199.0,196.0,199.0,,199.0,116.0,5928.0
2009-04-08,195.25,197.0,194.75,197.0,,197.0,4.0,5381.0
2009-04-09,198.0,198.0,196.0,196.0,,196.0,125.0,5291.0
2009-04-13,194.0,194.0,190.0,193.0,,193.0,7.0,5410.0
2009-04-14,191.75,192.0,191.25,192.0,,192.0,73.0,4913.0
2009-04-15,189.5,190.0,189.5,190.0,,190.0,1.0,4720.0
2009-04-16,190.25,190.25,183.5,186.5,,186.5,34.0,4650.0
2009-04-17,188.0,189.0,188.0,189.0,,189.0,56.0,4236.0
2009-04-20,181.75,181.75,180.0,181.75,,181.75,44.0,3975.0
2009-04-21,181.0,184.25,181.0,184.25,,184.25,3.0,3948.0
2009-04-22,182.25,182.25,182.25,182.25,,182.25,13.0,3822.0
2009-04-23,187.5,194.0,187.5,194.0,,194.0,69.0,2213.0
2009-04-24,195.0,195.0,193.25,193.25,,193.25,47.0,1141.0
2009-04-27,184.25,188.25,184.25,187.0,,187.0,93.0,1019.0
2009-04-28,185.0,186.25,185.0,186.25,,186.25,149.0,460.0
2009-04-29,191.0,194.0,191.0,193.0,,193.0,31.0,295.0
2009-04-30,194.0,194.0,194.0,194.0,,194.0,54.0,144.0
2009-05-01,200.0,200.0,200.0,200.0,,200.0,0.0,33.0
2009-05-04,196.0,196.0,196.0,196.0,,196.0,0.0,13.0
2009-05-05,199.25,199.25,199.25,199.25,,199.25,0.0,9.0
2009-05-06,203.0,203.0,203.0,203.0,,203.0,0.0,7.0
2009-05-07,212.0,212.0,212.0,212.0,,212.0,2.0,7.0
2009-05-08,222.0,222.0,222.0,222.0,,222.0,2.0,7.0
2009-05-11,228.5,228.5,228.5,228.5,,228.5,1.0,7.0
2009-05-12,231.5,231.5,231.5,231.5,,231.5,2.0,5.0
2009-05-13,225.0,225.0,225.0,225.0,,225.0,23.0,1.0
2009-05-14,223.5,223.5,223.5,223.5,,223.5,23.0,1.0
2009-05-15,228.0,228.0,228.0,228.0,,228.0,31.0,7066.0
2009-05-18,224.25,235.75,224.25,235.75,,235.75,14.0,6983.0
2009-05-19,239.0,239.0,234.0,234.0,,234.0,71.0,6904.0
2009-05-20,238.5,238.5,238.5,238.5,,238.5,13.0,6881.0
2009-05-21,234.75,238.0,234.75,238.0,,238.0,196.0,6858.0
2009-05-22,244.0,251.0,243.5,249.5,,249.5,54.0,6861.0
2009-05-26,246.5,247.75,246.0,247.75,,247.75,39.0,6731.0
2009-05-27,249.75,256.0,249.75,253.75,,253.75,120.0,6943.0
2009-05-28,253.25,257.5,250.0,250.0,,250.0,588.0,6732.0
2009-05-29,254.5,254.5,251.0,251.0,,251.0,562.0,6228.0
2009-06-01,257.25,258.0,254.0,254.0,,254.0,770.0,6971.0
2009-06-02,260.0,260.5,257.25,260.5,,260.5,250.0,6539.0
2009-06-03,256.0,256.0,245.0,255.25,,255.25,117.0,6390.0
2009-06-04,255.25,263.5,255.25,263.5,,263.5,87.0,6199.0
2009-06-05,256.0,258.0,255.75,256.0,,256.0,11.0,6125.0
2009-06-08,245.0,245.0,239.75,243.0,,243.0,100.0,5919.0
2009-06-09,249.75,249.75,241.0,246.0,,246.0,39.0,5766.0
2009-06-10,242.0,242.5,240.0,241.5,,241.5,22.0,5651.0
2009-06-11,244.5,244.5,244.5,244.5,,244.5,6.0,5630.0
2009-06-12,240.0,240.0,238.5,238.5,,238.5,17.0,5452.0
2009-06-15,227.0,228.0,218.5,218.5,,218.5,47.0,5456.0
2009-06-16,223.75,223.75,212.75,213.0,,213.0,27.0,4990.0
2009-06-17,210.0,214.25,210.0,214.25,,214.25,19.0,2871.0
2009-06-18,215.5,215.5,211.5,211.5,,211.5,9.0,2691.0
2009-06-19,212.0,212.0,212.0,212.0,,212.0,330.0,2658.0
2009-06-22,207.0,207.0,202.0,203.5,,203.5,787.0,2425.0
2009-06-23,205.0,208.0,205.0,208.0,,208.0,465.0,2322.0
2009-06-24,205.25,206.0,205.25,206.0,,206.0,313.0,2196.0
2009-06-25,200.75,203.0,200.5,203.0,,203.0,799.0,1617.0
2009-06-26,201.0,209.25,201.0,209.25,,209.25,799.0,1617.0
2009-06-29,213.5,213.5,213.5,213.5,,213.5,1198.0,325.0
2009-06-30,204.0,214.75,204.0,214.75,,214.75,105.0,262.0
2009-07-01,225.5,225.5,225.5,225.5,,225.5,105.0,262.0
2009-07-02,215.5,215.5,215.5,215.5,,215.5,42.0,119.0
2009-07-06,203.5,203.5,203.5,203.5,,203.5,5.0,19.0
2009-07-07,205.0,205.0,205.0,205.0,,205.0,15.0,17.0
2009-07-08,201.5,201.5,201.5,201.5,,201.5,6.0,11.0
2009-07-09,203.5,203.5,203.5,203.5,,203.5,21.0,13.0
2009-07-10,204.0,204.0,204.0,204.0,,204.0,21.0,1.0
2009-07-13,211.0,211.0,211.0,211.0,,211.0,0.0,3.0
2009-07-14,209.5,209.5,209.5,209.5,,209.5,0.0,3.0
2009-07-15,217.5,217.5,217.5,217.5,,217.5,146.0,3693.0
2009-07-16,214.25,217.0,214.25,214.5,,214.5,146.0,3693.0
2009-07-17,215.0,215.25,215.0,215.25,,215.25,137.0,3709.0
2009-07-20,215.25,218.25,211.0,216.0,,216.0,286.0,3714.0
2009-07-21,204.0,206.25,204.0,206.25,,206.25,226.0,3751.0
2009-07-22,197.0,200.0,194.75,199.0,,199.0,204.0,3682.0
2009-07-23,197.0,206.75,197.0,202.5,,202.5,150.0,3722.0
2009-07-24,195.5,195.5,195.0,195.0,,195.0,218.0,3598.0
2009-07-27,195.0,195.0,195.0,195.0,,195.0,50.0,3620.0
2009-07-28,191.5,193.5,191.5,193.5,,193.5,136.0,3645.0
2009-07-29,191.25,191.25,191.25,191.25,,191.25,91.0,3643.0
2009-07-30,195.75,195.75,194.0,194.0,,194.0,1082.0,3250.0
2009-07-31,198.0,198.0,198.0,198.0,,198.0,1128.0,2707.0
2009-08-03,207.5,211.0,207.5,211.0,,211.0,1075.0,2210.0
2009-08-04,211.5,211.5,211.0,211.0,,211.0,460.0,1981.0
2009-08-05,211.5,212.75,204.75,210.0,,210.0,130.0,1971.0
2009-08-06,205.0,213.75,203.25,205.0,,205.0,117.0,1978.0
2009-08-07,199.25,205.0,194.75,199.25,,199.25,324.0,1787.0
2009-08-10,194.0,194.75,194.0,194.75,,194.75,133.0,1759.0
2009-08-11,194.0,199.0,194.0,199.0,,199.0,197.0,1674.0
2009-08-12,195.25,201.0,195.25,201.0,,201.0,86.0,1668.0
2009-08-13,201.25,201.25,201.25,201.25,,201.25,145.0,1616.0
2009-08-14,201.25,205.25,197.0,201.25,,201.25,60.0,1610.0
2009-08-17,198.25,199.5,192.75,198.25,,198.25,56.0,1614.0
2009-08-18,202.25,203.25,202.25,203.25,,203.25,96.0,1576.0
2009-08-19,202.25,204.5,198.75,203.25,,203.25,106.0,1498.0
2009-08-20,202.5,206.75,200.0,202.5,,202.5,507.0,1303.0
2009-08-21,205.0,210.0,201.0,205.0,,205.0,292.0,1061.0
2009-08-24,211.75,214.5,207.5,211.75,,211.75,162.0,909.0
2009-08-25,216.5,216.5,215.5,215.5,,215.5,99.0,821.0
2009-08-26,219.0,219.0,215.75,215.75,,215.75,204.0,676.0
2009-08-27,216.0,216.0,216.0,216.0,,216.0,340.0,432.0
2009-08-28,210.75,210.75,210.75,210.75,,210.75,491.0,99.0
2009-08-31,210.75,216.0,208.75,210.75,,210.75,92.0,57.0
2009-09-01,203.25,212.0,203.25,203.25,,203.25,7.0,10.0
2009-09-02,201.5,204.25,201.5,201.5,,201.5,9.0,8.0
2009-09-03,197.0,205.5,197.0,197.0,,197.0,1.0,2.0
2009-09-04,195.75,199.0,193.0,195.75,,195.75,3.0,2.0
2009-09-08,193.0,193.0,187.25,193.0,,193.0,2.0,1.0
2009-09-09,191.5,193.25,186.75,191.5,,191.5,16.0,11.0
2009-09-10,195.25,195.25,192.5,195.25,,195.25,1.0,1.0
2009-09-11,196.0,196.0,196.0,196.0,,196.0,1.0,1.0
2009-09-14,194.0,196.0,194.0,194.0,,194.0,1.0,1.0
2009-09-15,211.25,217.25,211.25,217.25,,217.25,1052.0,11961.0
2009-09-16,217.0,217.25,216.0,217.25,,217.25,382.0,11798.0
2009-09-17,218.5,218.5,214.0,214.0,,214.0,619.0,11624.0
2009-09-18,213.25,216.0,212.5,213.0,,213.0,347.0,11516.0
2009-09-21,211.75,212.0,211.75,212.0,,212.0,282.0,11479.0
2009-09-22,212.25,213.0,212.0,213.0,,213.0,483.0,11445.0
2009-09-23,212.0,216.0,212.0,216.0,,216.0,343.0,11411.0
2009-09-24,214.0,219.0,214.0,219.0,,219.0,1279.0,10973.0
2009-09-25,220.5,220.5,219.0,219.0,,219.0,1078.0,10226.0
2009-09-28,225.0,225.0,224.5,225.0,,225.0,769.0,10006.0
2009-09-29,229.25,235.0,229.25,234.0,,234.0,2108.0,9753.0
2009-09-30,234.0,234.0,232.5,233.0,,233.0,1166.0,9607.0
2009-10-01,225.75,225.75,224.0,224.0,,224.0,1162.0,9439.0
2009-10-02,217.0,222.0,217.0,220.5,,220.5,1245.0,9349.0
2009-10-05,219.0,225.0,219.0,222.0,,222.0,512.0,9283.0
2009-10-06,228.0,229.0,226.75,228.25,,228.25,796.0,9274.0
2009-10-07,227.75,232.0,227.75,232.0,,232.0,588.0,9353.0
2009-10-08,234.75,235.5,234.5,235.5,,235.5,592.0,9343.0
2009-10-09,238.0,242.0,238.0,240.0,,240.0,1117.0,9221.0
2009-10-12,250.0,254.75,250.0,254.75,,254.75,1394.0,9073.0
2009-10-13,254.25,258.5,254.25,258.5,,258.5,917.0,9005.0
2009-10-14,260.25,263.0,253.5,253.5,,253.5,1974.0,8634.0
2009-10-15,245.5,251.75,245.5,250.0,,250.0,936.0,8559.0
2009-10-16,252.0,252.0,251.5,251.5,,251.5,1040.0,8453.0
2009-10-19,257.5,259.0,257.25,259.0,,259.0,476.0,8549.0
2009-10-20,262.0,262.0,257.75,259.0,,259.0,850.0,8630.0
2009-10-21,259.0,265.0,259.0,263.0,,263.0,1037.0,8353.0
2009-10-22,261.0,264.25,260.5,264.25,,264.25,507.0,8319.0
2009-10-23,255.0,255.0,250.25,250.25,,250.25,1781.0,7856.0
2009-10-26,251.0,251.0,245.5,247.5,,247.5,620.0,7767.0
2009-10-27,243.0,245.0,243.0,244.0,,244.0,912.0,7541.0
2009-10-28,243.75,247.75,243.75,247.75,,247.75,815.0,7373.0
2009-10-29,259.0,259.0,257.25,257.25,,257.25,1779.0,6455.0
2009-10-30,255.0,257.5,254.5,254.5,,254.5,1327.0,5800.0
2009-11-02,260.0,260.0,254.25,254.25,,254.25,1485.0,5361.0
2009-11-03,257.25,258.0,257.0,257.0,,257.0,719.0,5028.0
2009-11-04,254.5,258.0,254.0,258.0,,258.0,1217.0,5160.0
2009-11-05,255.75,255.75,255.75,255.75,,255.75,328.0,5114.0
2009-11-06,253.75,254.0,253.75,254.0,,254.0,801.0,4771.0
2009-11-09,258.5,258.5,258.5,258.5,,258.5,354.0,4732.0
2009-11-10,258.0,263.75,258.0,263.75,,263.75,703.0,4602.0
2009-11-11,270.5,270.5,266.5,266.5,,266.5,562.0,4643.0
2009-11-12,264.75,269.5,264.5,269.0,,269.0,631.0,4656.0
2009-11-13,256.0,262.5,256.0,262.5,,262.5,1509.0,4697.0
2009-11-16,250.5,268.25,250.5,264.0,,264.0,1044.0,4467.0
2009-11-17,264.0,264.0,261.5,261.5,,261.5,824.0,4362.0
2009-11-18,259.5,259.5,259.5,259.5,,259.5,923.0,4271.0
2009-11-19,259.5,262.25,256.5,259.5,,259.5,592.0,4024.0
2009-11-20,258.0,258.0,257.0,258.0,,258.0,1058.0,2838.0
2009-11-23,257.25,257.25,257.25,257.25,,257.25,540.0,2555.0
2009-11-24,258.0,258.0,255.25,257.5,,257.5,984.0,2063.0
2009-11-25,256.5,258.0,252.25,258.0,,258.0,822.0,1351.0
2009-11-27,250.25,255.0,250.25,255.0,,255.0,1378.0,621.0
2009-11-30,254.75,254.75,254.5,254.5,,254.5,94.0,543.0
2009-12-01,254.0,255.0,254.0,255.0,,255.0,55.0,506.0
2009-12-02,254.0,256.5,250.0,251.5,,251.5,464.0,606.0
2009-12-03,249.75,253.0,245.5,249.75,,249.75,203.0,229.0
2009-12-04,243.5,250.0,243.5,243.5,,243.5,282.0,289.0
2009-12-07,242.5,250.0,242.5,242.5,,242.5,6.0,11.0
2009-12-08,242.0,248.0,242.0,242.0,,242.0,3.0,7.0
2009-12-09,244.5,244.5,243.25,244.5,,244.5,3.0,4.0
2009-12-10,246.0,246.0,243.25,246.0,,246.0,3.0,4.0
2009-12-11,248.0,248.0,248.0,248.0,,248.0,3.0,4.0
2009-12-14,247.5,247.5,247.5,247.5,,247.5,3.0,4.0
2009-12-15,257.0,260.0,257.0,260.0,,260.0,435.0,9528.0
2009-12-16,260.0,262.25,260.0,262.25,,262.25,514.0,9340.0
2009-12-17,260.25,260.25,259.0,259.0,,259.0,553.0,9273.0
2009-12-18,258.0,260.25,257.5,260.25,,260.25,312.0,9341.0
2009-12-21,258.5,258.5,258.5,258.5,,258.5,323.0,9446.0
2009-12-22,258.5,259.0,258.5,259.0,,259.0,149.0,9453.0
2009-12-23,258.0,258.5,257.75,258.5,,258.5,149.0,9453.0
2009-12-24,260.0,260.0,260.0,260.0,,260.0,140.0,9420.0
2009-12-28,265.75,265.75,265.0,265.0,,265.0,443.0,9502.0
2009-12-29,267.25,269.0,267.25,269.0,,269.0,610.0,9453.0
2009-12-30,272.75,276.5,272.75,276.25,,276.25,610.0,9453.0
2009-12-31,276.25,277.0,275.0,277.0,,277.0,1634.0,9582.0
2010-01-04,278.0,279.0,278.0,279.0,,279.0,959.0,9194.0
2010-01-05,275.75,276.75,274.0,274.0,,274.0,1408.0,9181.0
2010-01-06,275.5,277.0,275.5,277.0,,277.0,676.0,9222.0
2010-01-07,274.0,274.0,274.0,274.0,,274.0,450.0,9337.0
2010-01-08,275.5,275.5,275.0,275.0,,275.0,595.0,9524.0
2010-01-11,270.0,270.25,268.0,268.0,,268.0,796.0,9718.0
2010-01-12,252.5,252.5,252.5,252.5,,252.5,1582.0,9411.0
2010-01-13,247.0,250.5,246.0,250.5,,250.5,2736.0,8592.0
2010-01-14,247.0,255.25,245.75,246.0,,246.0,2736.0,8592.0
2010-01-15,231.0,231.0,229.0,231.0,,231.0,1848.0,8675.0
2010-01-19,226.0,226.0,225.0,226.0,,226.0,2333.0,8494.0
2010-01-20,222.25,222.25,218.75,220.0,,220.0,1356.0,8396.0
2010-01-21,221.0,224.25,221.0,223.0,,223.0,1992.0,7610.0
2010-01-22,232.0,234.0,229.5,233.0,,233.0,1225.0,7578.0
2010-01-25,224.0,236.0,222.75,233.25,,233.25,858.0,7944.0
2010-01-26,232.25,232.25,231.75,231.75,,231.75,484.0,7898.0
2010-01-27,228.0,228.75,228.0,228.75,,228.75,459.0,7902.0
2010-01-28,229.5,233.0,229.5,233.0,,233.0,1386.0,7229.0
2010-01-29,228.0,228.25,228.0,228.0,,228.0,1339.0,6571.0
2010-02-01,230.0,230.0,228.0,228.0,,228.0,1550.0,5638.0
2010-02-02,229.0,232.0,229.0,232.0,,232.0,648.0,5486.0
2010-02-03,229.0,232.0,229.0,231.0,,231.0,350.0,5098.0
2010-02-04,230.0,230.0,228.75,228.75,,228.75,307.0,5084.0
2010-02-05,229.75,229.75,226.25,226.25,,226.25,777.0,4765.0
2010-02-08,225.75,233.0,225.75,231.0,,231.0,702.0,4747.0
2010-02-09,231.5,231.5,230.0,230.0,,230.0,2115.0,3790.0
2010-02-10,231.0,232.25,231.0,232.25,,232.25,865.0,3644.0
2010-02-11,234.25,234.25,232.25,232.25,,232.25,865.0,3644.0
2010-02-12,230.5,232.75,230.5,232.75,,232.75,666.0,3410.0
2010-02-16,235.75,236.25,235.75,236.0,,236.0,649.0,3367.0
2010-02-17,238.5,238.5,236.5,238.0,,238.0,1018.0,3033.0
2010-02-18,235.0,235.0,235.0,235.0,,235.0,562.0,2687.0
2010-02-19,231.5,231.5,230.0,230.0,,230.0,900.0,2143.0
2010-02-22,229.5,229.5,228.0,228.0,,228.0,1647.0,1507.0
2010-02-23,223.75,226.5,223.75,226.5,,226.5,295.0,1372.0
2010-02-24,222.0,222.0,222.0,222.0,,222.0,618.0,823.0
2010-02-25,219.0,219.75,219.0,219.75,,219.75,983.0,241.0
2010-02-26,219.0,221.0,219.0,221.0,,221.0,140.0,180.0
2010-03-01,221.0,221.0,220.5,220.5,,220.5,174.0,103.0
2010-03-02,221.0,222.0,221.0,221.5,,221.5,42.0,68.0
2010-03-03,221.75,222.0,221.75,221.75,,221.75,9.0,69.0
2010-03-04,219.0,219.0,219.0,219.0,,219.0,24.0,54.0
2010-03-05,219.0,219.0,219.0,219.0,,219.0,46.0,44.0
2010-03-08,220.5,220.5,220.5,220.5,,220.5,1.0,38.0
2010-03-09,218.0,218.0,218.0,218.0,,218.0,4.0,34.0
2010-03-10,213.0,213.0,213.0,213.0,,213.0,14.0,21.0
2010-03-11,211.5,211.5,211.5,211.5,,211.5,14.0,21.0
2010-03-12,209.0,209.0,209.0,209.0,,209.0,2.0,19.0
2010-03-15,217.0,217.0,216.0,216.0,,216.0,322.0,10892.0
2010-03-16,216.0,218.0,216.0,218.0,,218.0,340.0,10932.0
2010-03-17,220.0,225.0,220.0,225.0,,225.0,1316.0,10074.0
2010-03-18,224.5,225.5,224.25,225.5,,225.5,401.0,9954.0
2010-03-19,223.5,224.5,223.5,224.5,,224.5,240.0,9863.0
2010-03-22,218.5,218.75,218.5,218.5,,218.5,386.0,9911.0
2010-03-23,219.0,219.0,216.5,216.5,,216.5,434.0,10051.0
2010-03-24,216.0,216.0,215.0,215.0,,215.0,248.0,9970.0
2010-03-25,211.0,211.0,206.75,206.75,,206.75,1747.0,9294.0
2010-03-26,207.25,212.0,207.25,212.0,,212.0,356.0,9249.0
2010-03-29,214.25,214.25,212.0,212.0,,212.0,327.0,9252.0
2010-03-30,212.75,213.75,212.75,213.5,,213.5,1636.0,8625.0
2010-03-31,208.0,208.0,208.0,208.0,,208.0,1636.0,8625.0
2010-04-01,209.5,210.5,209.5,210.5,,210.5,49.0,7466.0
2010-04-05,211.75,211.75,208.0,208.0,,208.0,222.0,7456.0
2010-04-06,211.75,211.75,210.25,210.25,,210.25,529.0,7371.0
2010-04-07,214.5,217.5,214.5,217.5,,217.5,1619.0,6842.0
2010-04-08,215.75,217.5,212.0,217.5,,217.5,1045.0,6794.0
2010-04-09,217.25,217.75,214.5,215.0,,215.0,590.0,6636.0
2010-04-12,219.0,219.0,218.0,218.0,,218.0,1504.0,6010.0
2010-04-13,219.0,219.0,215.75,215.75,,215.75,428.0,5920.0
2010-04-14,215.5,215.75,215.5,215.75,,215.75,502.0,5783.0
2010-04-15,216.25,217.5,216.25,217.5,,217.5,919.0,5331.0
2010-04-16,216.25,217.5,215.25,215.25,,215.25,772.0,4819.0
2010-04-19,207.25,207.25,207.25,207.25,,207.25,892.0,3099.0
2010-04-20,206.0,209.0,206.0,209.0,,209.0,710.0,2912.0
2010-04-21,210.0,212.0,210.0,212.0,,212.0,749.0,2513.0
2010-04-22,212.0,214.5,212.0,214.5,,214.5,762.0,2260.0
2010-04-23,205.0,205.0,205.0,205.0,,205.0,791.0,1933.0
2010-04-26,207.0,207.0,204.75,204.75,,204.75,396.0,1827.0
2010-04-27,199.0,201.0,198.5,201.0,,201.0,607.0,1451.0
2010-04-28,200.75,200.75,200.0,200.0,,200.0,698.0,1082.0
2010-04-29,202.5,204.5,202.0,203.5,,203.5,966.0,545.0
2010-04-30,203.0,205.25,202.75,205.25,,205.25,191.0,174.0
2010-05-03,203.0,205.0,202.75,205.0,,205.0,31.0,137.0
2010-05-04,203.25,203.25,203.25,203.25,,203.25,77.0,68.0
2010-05-05,205.5,205.5,205.5,205.5,,205.5,30.0,42.0
2010-05-06,202.0,202.0,202.0,202.0,,202.0,18.0,31.0
2010-05-07,201.0,201.0,201.0,201.0,,201.0,3.0,29.0
2010-05-10,195.25,195.25,195.25,195.25,,195.25,1.0,28.0
2010-05-11,197.75,197.75,197.75,197.75,,197.75,16.0,12.0
2010-05-12,198.0,198.0,198.0,198.0,,198.0,14.0,0.0
2010-05-13,192.5,192.5,192.5,192.5,,192.5,14.0,0.0
2010-05-14,190.0,190.0,190.0,190.0,,190.0,6.0,4.0
2010-05-17,189.5,190.75,189.5,190.75,,190.75,464.0,12284.0
2010-05-18,191.0,193.0,191.0,193.0,,193.0,228.0,12236.0
2010-05-19,195.25,195.25,195.25,195.25,,195.25,976.0,12129.0
2010-05-20,192.5,194.0,192.5,194.0,,194.0,669.0,12103.0
2010-05-21,196.5,196.5,196.0,196.0,,196.0,269.0,12093.0
2010-05-24,197.0,200.25,197.0,199.0,,199.0,603.0,11952.0
2010-05-25,196.25,196.5,191.5,191.5,,191.5,1575.0,11432.0
2010-05-26,194.5,194.5,192.5,192.5,,192.5,504.0,11484.0
2010-05-27,196.75,196.75,196.5,196.5,,196.5,504.0,11484.0
2010-05-28,200.0,200.0,191.0,191.0,,191.0,1766.0,10891.0
2010-06-01,194.25,194.25,194.25,194.25,,194.25,1732.0,10257.0
2010-06-02,196.0,196.0,192.0,192.0,,192.0,1434.0,9954.0
2010-06-03,195.0,196.0,195.0,196.0,,196.0,429.0,9849.0
2010-06-04,195.5,195.5,194.0,194.0,,194.0,887.0,9666.0
2010-06-07,195.0,195.0,194.0,194.0,,194.0,511.0,9549.0
2010-06-08,195.25,196.25,195.25,196.25,,196.25,1115.0,9326.0
2010-06-09,204.0,204.5,204.0,204.0,,204.0,1596.0,8696.0
2010-06-10,212.0,214.5,212.0,214.5,,214.5,2775.0,7347.0
2010-06-11,222.0,227.5,222.0,227.0,,227.0,1421.0,6785.0
2010-06-14,234.25,247.0,234.0,247.0,,247.0,1922.0,6077.0
2010-06-15,272.5,277.0,272.5,274.0,,274.0,2358.0,5324.0
2010-06-16,273.75,273.75,270.0,270.0,,270.0,1748.0,4914.0
2010-06-17,269.75,270.0,261.25,261.25,,261.25,1197.0,4774.0
2010-06-18,256.25,265.0,256.25,263.0,,263.0,792.0,4651.0
2010-06-21,262.0,264.5,262.0,264.5,,264.5,834.0,4288.0
2010-06-22,263.0,278.0,263.0,278.0,,278.0,739.0,4075.0
2010-06-23,263.0,275.0,263.0,275.0,,275.0,331.0,4017.0
2010-06-24,273.0,274.5,271.25,274.5,,274.5,368.0,3917.0
2010-06-25,274.5,280.0,264.0,264.0,,264.0,399.0,3678.0
2010-06-28,274.5,280.0,261.5,261.5,,261.5,404.0,3579.0
2010-06-29,251.25,251.25,247.0,248.5,,248.5,791.0,3204.0
2010-06-30,255.0,255.0,255.0,255.0,,255.0,246.0,2158.0
2010-07-01,255.0,255.0,241.75,241.75,,241.75,246.0,2158.0
2010-07-02,241.5,244.0,241.5,243.0,,243.0,86.0,1384.0
2010-07-06,247.5,248.0,247.5,248.0,,248.0,135.0,1386.0
2010-07-07,247.5,253.75,247.5,253.75,,253.75,20.0,1355.0
2010-07-08,249.5,249.5,249.5,249.5,,249.5,1013.0,769.0
2010-07-09,258.75,258.75,258.0,258.0,,258.0,380.0,383.0
2010-07-12,258.75,258.75,247.0,247.0,,247.0,26.0,226.0
2010-07-13,246.5,246.5,246.5,246.5,,246.5,26.0,226.0
2010-07-14,254.25,254.25,254.25,254.25,,254.25,65.0,201.0
2010-07-15,265.75,270.0,265.75,268.5,,268.5,335.0,3623.0
2010-07-16,266.25,267.5,264.25,267.5,,267.5,304.0,3578.0
2010-07-19,260.25,260.5,260.25,260.5,,260.5,176.0,3553.0
2010-07-20,256.0,256.0,256.0,256.0,,256.0,192.0,3481.0
2010-07-21,257.5,257.5,257.5,257.5,,257.5,254.0,3419.0
2010-07-22,259.5,261.0,255.0,255.0,,255.0,266.0,3345.0
2010-07-23,254.75,254.75,254.75,254.75,,254.75,266.0,3298.0
2010-07-26,254.75,254.75,251.0,251.0,,251.0,363.0,3258.0
2010-07-27,252.5,252.5,246.5,246.5,,246.5,277.0,3210.0
2010-07-28,249.75,258.0,249.0,257.0,,257.0,399.0,3196.0
2010-07-29,258.0,261.5,258.0,261.5,,261.5,974.0,2662.0
2010-07-30,266.0,271.0,266.0,271.0,,271.0,973.0,2307.0
2010-08-02,278.75,278.75,273.75,276.5,,276.5,1037.0,2261.0
2010-08-03,278.75,278.75,273.75,275.0,,275.0,545.0,2120.0
2010-08-04,278.5,280.25,278.5,280.25,,280.25,176.0,2099.0
2010-08-05,291.5,293.25,282.0,282.0,,282.0,250.0,2104.0
2010-08-06,272.0,279.5,272.0,279.5,,279.5,152.0,2082.0
2010-08-09,272.0,279.75,272.0,279.75,,279.75,266.0,2066.0
2010-08-10,273.25,273.25,271.5,271.5,,271.5,153.0,2059.0
2010-08-11,269.25,269.25,269.25,269.25,,269.25,152.0,2050.0
2010-08-12,269.25,272.0,269.25,272.0,,272.0,266.0,2018.0
2010-08-13,273.5,273.5,273.5,273.5,,273.5,314.0,1753.0
2010-08-16,272.5,272.5,272.5,272.5,,272.5,129.0,1728.0
2010-08-17,273.0,275.5,273.0,275.5,,275.5,225.0,1645.0
2010-08-18,273.0,276.75,273.0,276.75,,276.75,264.0,1361.0
2010-08-19,274.0,274.0,274.0,274.0,,274.0,106.0,1326.0
2010-08-20,272.0,272.0,272.0,272.0,,272.0,98.0,1305.0
2010-08-23,272.0,272.0,272.0,272.0,,272.0,66.0,1297.0
2010-08-24,261.5,261.5,261.5,261.5,,261.5,185.0,1256.0
2010-08-25,261.5,261.5,261.5,261.5,,261.5,133.0,1229.0
2010-08-26,266.5,266.5,266.5,266.5,,266.5,88.0,1198.0
2010-08-27,265.5,265.5,265.5,265.5,,265.5,220.0,917.0
2010-08-30,264.5,264.5,264.5,264.5,,264.5,281.0,840.0
2010-08-31,264.5,265.75,264.5,265.75,,265.75,296.0,186.0
2010-09-01,269.0,269.25,267.75,267.75,,267.75,33.0,69.0
2010-09-02,269.0,272.0,269.0,272.0,,272.0,33.0,69.0
2010-09-03,283.0,283.0,283.0,283.0,,283.0,19.0,42.0
2010-09-07,294.5,294.5,294.5,294.5,,294.5,28.0,22.0
2010-09-08,295.5,295.5,295.5,295.5,,295.5,10.0,14.0
2010-09-09,301.75,301.75,301.75,301.75,,301.75,1.0,13.0
2010-09-10,317.0,317.0,317.0,317.0,,317.0,3.0,13.0
2010-09-13,322.0,322.0,322.0,322.0,,322.0,3.0,13.0
2010-09-14,328.0,328.0,328.0,328.0,,328.0,4.0,13.0
2010-09-15,338.5,342.0,338.5,340.0,,340.0,986.0,10069.0
2010-09-16,338.5,344.0,338.5,342.5,,342.5,325.0,10108.0
2010-09-17,350.0,358.75,349.25,356.0,,356.0,1139.0,10157.0
2010-09-20,365.0,365.0,354.5,359.0,,359.0,909.0,10088.0
2010-09-21,356.0,357.0,351.5,351.5,,351.5,688.0,10068.0
2010-09-22,343.5,344.0,343.5,344.0,,344.0,751.0,10072.0
2010-09-23,338.75,338.75,338.0,338.0,,338.0,465.0,9995.0
2010-09-24,342.0,352.0,342.0,352.0,,352.0,594.0,9930.0
2010-09-27,352.0,352.0,345.5,348.0,,348.0,421.0,9921.0
2010-09-28,338.0,338.0,338.0,338.0,,338.0,666.0,9820.0
2010-09-29,328.0,335.5,328.0,335.5,,335.5,1233.0,9495.0
2010-09-30,342.0,342.0,342.0,342.0,,342.0,742.0,9493.0
2010-10-01,342.5,347.75,332.25,333.25,,333.25,1211.0,9470.0
2010-10-04,337.5,337.5,337.5,337.5,,337.5,685.0,9470.0
2010-10-05,344.0,353.0,344.0,352.75,,352.75,500.0,9358.0
2010-10-06,352.0,352.5,351.5,351.5,,351.5,829.0,9253.0
2010-10-07,356.5,356.5,349.5,349.5,,349.5,745.0,9160.0
2010-10-08,356.5,369.5,349.5,369.5,,369.5,456.0,9041.0
2010-10-11,369.0,369.0,369.0,369.0,,369.0,1075.0,8810.0
2010-10-12,370.0,383.0,370.0,383.0,,383.0,682.0,8803.0
2010-10-13,380.0,380.0,380.0,380.0,,380.0,488.0,8741.0
2010-10-14,380.5,380.5,376.0,376.0,,376.0,550.0,8885.0
2010-10-15,372.5,372.5,370.25,370.25,,370.25,305.0,8885.0
2010-10-18,372.5,372.5,362.0,362.0,,362.0,687.0,8665.0
2010-10-19,357.0,362.0,345.0,345.0,,345.0,1145.0,8758.0
2010-10-20,349.25,356.0,349.25,355.0,,355.0,865.0,8619.0
2010-10-21,358.5,358.5,349.25,355.5,,355.5,729.0,8574.0
2010-10-22,355.5,357.25,354.25,357.0,,357.0,377.0,8574.0
2010-10-25,371.0,371.0,365.0,365.0,,365.0,1368.0,8085.0
2010-10-26,368.0,374.0,368.0,371.0,,371.0,877.0,8057.0
2010-10-27,370.0,370.0,370.0,370.0,,370.0,604.0,8063.0
2010-10-28,373.0,373.0,366.0,366.0,,366.0,1791.0,7577.0
2010-10-29,368.0,368.0,368.0,368.0,,368.0,1475.0,6876.0
2010-11-01,372.25,372.25,363.0,363.0,,363.0,1252.0,6314.0
2010-11-02,362.25,362.25,360.0,362.0,,362.0,1328.0,5558.0
2010-11-03,362.25,362.25,360.0,361.5,,361.5,511.0,5414.0
2010-11-04,377.5,377.5,377.5,377.5,,377.5,1139.0,5241.0
2010-11-05,367.5,375.25,367.5,375.25,,375.25,1139.0,5187.0
2010-11-08,376.5,376.5,376.5,376.5,,376.5,451.0,4839.0
2010-11-09,373.0,373.0,373.0,373.0,,373.0,891.0,4782.0
2010-11-10,370.5,370.5,355.0,361.0,,361.0,1222.0,4664.0
2010-11-11,357.5,359.25,357.5,358.5,,358.5,496.0,4453.0
2010-11-12,346.75,346.75,339.5,339.5,,339.5,988.0,4208.0
2010-11-15,344.25,346.5,344.25,346.5,,346.5,1133.0,3921.0
2010-11-16,339.75,342.5,338.25,342.5,,342.5,804.0,3695.0
2010-11-17,339.75,347.25,338.25,347.25,,347.25,1102.0,3414.0
2010-11-18,355.0,355.5,354.0,355.5,,355.5,411.0,3353.0
2010-11-19,355.0,355.0,353.25,353.25,,353.25,811.0,3033.0
2010-11-22,352.0,352.0,351.0,351.0,,351.0,572.0,2643.0
2010-11-23,349.0,349.0,347.5,347.5,,347.5,572.0,2643.0
2010-11-24,348.25,348.25,348.25,348.25,,348.25,464.0,2004.0
2010-11-26,348.25,348.25,344.25,344.25,,344.25,456.0,1876.0
2010-11-29,337.75,337.75,337.75,337.75,,337.75,1250.0,800.0
2010-11-30,335.0,340.0,333.5,340.0,,340.0,210.0,611.0
2010-12-01,355.0,367.25,355.0,367.25,,367.25,278.0,431.0
2010-12-02,355.0,361.0,355.0,361.0,,361.0,289.0,167.0
2010-12-03,367.0,367.0,367.0,367.0,,367.0,25.0,142.0
2010-12-06,370.0,372.0,370.0,372.0,,372.0,42.0,113.0
2010-12-07,370.0,370.0,364.0,364.0,,364.0,321.0,275.0
2010-12-08,378.0,378.0,378.0,378.0,,378.0,23.0,26.0
2010-12-09,394.0,394.0,394.0,394.0,,394.0,14.0,16.0
2010-12-10,400.0,400.0,400.0,400.0,,400.0,3.0,4.0
2010-12-13,407.75,407.75,391.0,391.0,,391.0,5.0,3.0
2010-12-14,407.75,407.75,387.0,387.0,,387.0,5.0,3.0
2010-12-15,389.0,390.25,383.5,383.5,,383.5,398.0,10083.0
2010-12-16,385.0,386.5,385.0,385.5,,385.5,784.0,9684.0
2010-12-17,389.0,390.0,386.5,386.5,,386.5,591.0,9892.0
2010-12-20,392.0,392.0,390.5,390.5,,390.5,533.0,9737.0
2010-12-21,394.0,396.0,394.0,394.25,,394.25,516.0,9885.0
2010-12-22,389.0,391.75,389.0,391.75,,391.75,2.0,9885.0
2010-12-23,390.75,393.5,390.75,393.5,,393.5,240.0,9869.0
2010-12-27,385.0,389.5,385.0,389.5,,389.5,428.0,9836.0
2010-12-28,389.0,389.0,389.0,389.0,,389.0,427.0,9756.0
2010-12-29,384.0,384.5,382.0,384.5,,384.5,463.0,9644.0
2010-12-30,388.5,388.5,384.5,387.75,,387.75,409.0,9801.0
2010-12-31,391.5,394.0,391.5,394.0,,394.0,500.0,9866.0
2011-01-03,397.25,398.0,397.25,398.0,,398.0,694.0,10072.0
2011-01-04,397.5,397.5,393.25,393.75,,393.75,886.0,10202.0
2011-01-05,381.5,389.25,381.5,389.25,,389.25,1471.0,9720.0
2011-01-06,377.75,377.75,377.5,377.75,,377.75,817.0,9669.0
2011-01-07,370.5,370.75,370.5,370.75,,370.75,691.0,9468.0
2011-01-10,379.5,379.5,379.5,379.5,,379.5,683.0,9439.0
2011-01-11,385.0,385.0,382.0,382.0,,382.0,296.0,9436.0
2011-01-12,395.25,402.0,394.5,394.5,,394.5,1238.0,9624.0
2011-01-13,396.0,396.5,396.0,396.5,,396.5,1238.0,9624.0
2011-01-14,392.0,392.0,392.0,392.0,,392.0,1101.0,9679.0
2011-01-18,395.0,401.0,395.0,398.0,,398.0,1653.0,9735.0
2011-01-19,396.0,396.0,386.5,386.5,,386.5,875.0,9748.0
2011-01-20,377.25,382.0,376.0,382.0,,382.0,1653.0,9332.0
2011-01-21,385.5,386.0,385.0,386.0,,386.0,1020.0,8642.0
2011-01-24,386.0,387.0,386.0,387.0,,387.0,319.0,8642.0
2011-01-25,384.25,384.25,381.0,381.0,,381.0,654.0,8419.0
2011-01-26,382.5,390.0,382.5,388.0,,388.0,622.0,8492.0
2011-01-27,388.0,390.0,388.0,390.0,,390.0,852.0,8284.0
2011-01-28,392.0,395.25,385.5,385.5,,385.5,1579.0,7945.0
2011-01-31,396.0,396.25,396.0,396.0,,396.0,1657.0,7468.0
2011-02-01,394.0,400.0,394.0,397.5,,397.5,1289.0,7006.0
2011-02-02,403.25,413.5,403.25,413.5,,413.5,1220.0,6847.0
2011-02-03,415.5,415.75,415.5,415.75,,415.75,1029.0,6733.0
2011-02-04,418.0,418.0,415.5,415.5,,415.5,438.0,6673.0
2011-02-07,418.0,421.0,416.0,421.0,,421.0,1028.0,6393.0
2011-02-08,419.5,419.5,419.5,419.5,,419.5,345.0,6295.0
2011-02-09,425.0,425.0,424.5,424.5,,424.5,491.0,6227.0
2011-02-10,422.75,422.75,419.0,419.0,,419.0,370.0,6199.0
2011-02-11,423.0,423.0,417.25,418.0,,418.0,1239.0,5534.0
2011-02-14,412.0,412.0,412.0,412.0,,412.0,581.0,5580.0
2011-02-15,405.0,405.5,405.0,405.5,,405.5,1296.0,5076.0
2011-02-16,403.75,404.5,403.75,404.5,,404.5,1054.0,4623.0
2011-02-17,414.5,415.0,414.0,415.0,,415.0,7.0,4623.0
2011-02-18,413.5,413.5,405.75,409.75,,409.75,612.0,3766.0
2011-02-22,389.75,389.75,389.75,389.75,,389.75,1933.0,2603.0
2011-02-23,372.0,375.25,372.0,375.25,,375.25,1338.0,1592.0
2011-02-24,356.25,360.25,356.25,360.25,,360.25,1073.0,934.0
2011-02-25,356.25,369.25,356.25,369.25,,369.25,1036.0,234.0
2011-02-28,368.0,371.25,368.0,371.25,,371.25,163.0,126.0
2011-03-01,383.25,383.25,380.0,380.0,,380.0,51.0,87.0
2011-03-02,380.5,380.5,380.5,380.5,,380.5,50.0,65.0
2011-03-03,384.0,384.0,384.0,384.0,,384.0,28.0,46.0
2011-03-04,381.0,381.0,381.0,381.0,,381.0,56.0,52.0
2011-03-07,378.5,378.5,378.5,378.5,,378.5,15.0,40.0
2011-03-08,368.5,368.5,368.5,368.5,,368.5,6.0,32.0
2011-03-09,359.5,362.0,359.5,362.0,,362.0,2.0,12.0
2011-03-10,359.5,359.5,351.0,351.0,,351.0,11.0,1.0
2011-03-11,345.5,345.5,345.5,345.5,,345.5,1.0,1.0
2011-03-14,346.0,346.0,346.0,346.0,,346.0,1.0,1.0
2011-03-15,330.0,331.0,324.0,324.0,,324.0,1721.0,8092.0
2011-03-16,331.0,332.0,315.0,315.0,,315.0,977.0,7827.0
2011-03-17,325.25,335.0,325.25,335.0,,335.0,538.0,7638.0
2011-03-18,344.0,352.0,344.0,352.0,,352.0,819.0,7461.0
2011-03-21,354.25,354.25,350.0,350.0,,350.0,602.0,7382.0
2011-03-22,342.0,342.0,342.0,342.0,,342.0,313.0,7340.0
2011-03-23,343.0,343.0,339.5,339.5,,339.5,972.0,7321.0
2011-03-24,347.0,348.5,343.0,348.5,,348.5,1567.0,6784.0
2011-03-25,353.0,353.0,349.0,349.0,,349.0,576.0,6803.0
2011-03-28,347.0,349.0,347.0,349.0,,349.0,482.0,6910.0
2011-03-29,351.0,351.0,351.0,351.0,,351.0,288.0,6902.0
2011-03-30,350.25,350.25,348.5,349.5,,349.5,1336.0,6339.0
2011-03-31,369.5,369.5,367.25,367.25,,367.25,2369.0,5802.0
2011-04-01,365.25,375.0,365.25,375.0,,375.0,1676.0,5037.0
2011-04-04,375.75,385.75,375.75,385.75,,385.75,853.0,4800.0
2011-04-05,391.5,391.5,391.5,391.5,,391.5,775.0,4739.0
2011-04-06,393.0,393.0,392.0,392.0,,392.0,668.0,4673.0
2011-04-07,394.0,394.0,373.5,373.5,,373.5,960.0,4618.0
2011-04-08,391.5,393.5,389.0,393.5,,393.5,873.0,4449.0
2011-04-11,401.0,401.5,401.0,401.5,,401.5,697.0,4282.0
2011-04-12,388.25,391.0,388.25,391.0,,391.0,697.0,4063.0
2011-04-13,393.0,397.25,385.5,386.75,,386.75,609.0,3874.0
2011-04-14,384.75,384.75,382.0,382.0,,382.0,623.0,3706.0
2011-04-15,383.0,383.0,383.0,383.0,,383.0,1032.0,3140.0
2011-04-18,387.5,387.5,387.5,387.5,,387.5,674.0,2776.0
2011-04-19,390.0,394.0,389.0,394.0,,394.0,880.0,2357.0
2011-04-20,399.0,399.0,387.5,387.5,,387.5,880.0,2357.0
2011-04-21,388.5,389.75,388.5,389.75,,389.75,279.0,1991.0
2011-04-25,398.0,398.0,398.0,398.0,,398.0,309.0,1841.0
2011-04-26,392.0,392.0,389.75,389.75,,389.75,902.0,1008.0
2011-04-27,369.75,369.75,369.75,369.75,,369.75,673.0,883.0
2011-04-28,339.0,339.0,339.0,339.0,,339.0,447.0,744.0
2011-04-29,342.5,342.5,342.5,342.5,,342.5,49.0,732.0
2011-05-02,334.0,334.0,334.0,334.0,,334.0,6.0,728.0
2011-05-03,335.0,335.0,335.0,335.0,,335.0,98.0,458.0
2011-05-04,337.0,337.0,337.0,337.0,,337.0,199.0,205.0
2011-05-05,325.0,325.0,325.0,325.0,,325.0,14.0,148.0
2011-05-06,331.0,331.0,331.0,331.0,,331.0,103.0,55.0
2011-05-09,345.0,345.0,345.0,345.0,,345.0,10.0,64.0
2011-05-10,347.0,347.0,347.0,347.0,,347.0,4.0,63.0
2011-05-11,337.0,337.0,337.0,337.0,,337.0,0.0,63.0
2011-05-12,347.0,347.0,347.0,347.0,,347.0,0.0,63.0
2011-05-13,348.5,348.5,348.5,348.5,,348.5,8.0,8.0
2011-05-16,350.0,350.0,348.0,348.0,,348.0,737.0,8579.0
2011-05-17,348.0,357.0,348.0,357.0,,357.0,544.0,8347.0
2011-05-18,363.5,367.0,363.5,367.0,,367.0,1167.0,8342.0
2011-05-19,367.25,367.25,364.0,364.0,,364.0,631.0,8454.0
2011-05-20,363.25,364.0,363.25,364.0,,364.0,359.0,8448.0
2011-05-23,358.0,361.0,358.0,361.0,,361.0,901.0,8299.0
2011-05-24,364.0,364.0,360.0,360.0,,360.0,865.0,8175.0
2011-05-25,363.0,372.5,362.5,369.0,,369.0,1462.0,7873.0
2011-05-26,377.0,382.0,377.0,378.0,,378.0,39.0,7873.0
2011-05-27,379.0,382.75,378.75,382.75,,382.75,650.0,7783.0
2011-05-31,384.0,386.0,384.0,386.0,,386.0,2033.0,7173.0
2011-06-01,383.0,383.25,381.5,383.0,,383.0,2177.0,6619.0
2011-06-02,387.0,387.0,380.0,380.0,,380.0,1822.0,5963.0
2011-06-03,383.0,383.0,376.0,378.0,,378.0,454.0,5866.0
2011-06-06,377.0,377.0,372.0,372.0,,372.0,634.0,5889.0
2011-06-07,374.0,376.0,371.0,371.0,,371.0,323.0,5869.0
2011-06-08,383.0,383.0,383.0,383.0,,383.0,513.0,5618.0
2011-06-09,388.0,395.0,388.0,395.0,,395.0,716.0,5611.0
2011-06-10,393.0,395.5,393.0,395.5,,395.5,763.0,5619.0
2011-06-13,399.5,402.5,399.5,401.0,,401.0,1026.0,5419.0
2011-06-14,390.0,390.0,387.5,387.5,,387.5,1663.0,5042.0
2011-06-15,387.0,387.0,367.5,367.5,,367.5,1074.0,4584.0
2011-06-16,356.0,356.0,356.0,356.0,,356.0,952.0,4367.0
2011-06-17,351.5,351.5,351.5,351.5,,351.5,1556.0,3585.0
2011-06-20,346.5,350.0,346.5,350.0,,350.0,842.0,3486.0
2011-06-21,357.0,357.0,353.5,353.5,,353.5,488.0,3356.0
2011-06-22,352.0,352.0,352.0,352.0,,352.0,1108.0,2943.0
2011-06-23,350.0,350.0,348.75,348.75,,348.75,1534.0,2713.0
2011-06-24,341.5,341.5,335.5,335.5,,335.5,694.0,2518.0
2011-06-27,333.0,333.0,333.0,333.0,,333.0,655.0,1660.0
2011-06-28,339.5,339.5,339.5,339.5,,339.5,925.0,644.0
2011-06-29,343.5,345.0,343.5,345.0,,345.0,797.0,188.0
2011-06-30,328.0,334.0,326.75,334.0,,334.0,10.0,188.0
2011-07-01,325.0,339.5,325.0,339.5,,339.5,39.0,66.0
2011-07-05,339.5,339.5,339.5,339.5,,339.5,13.0,25.0
2011-07-06,337.25,337.25,335.0,335.0,,335.0,12.0,16.0
2011-07-07,341.0,341.0,341.0,341.0,,341.0,5.0,8.0
2011-07-08,345.5,345.5,345.5,345.5,,345.5,7.0,6.0
2011-07-11,346.0,346.0,346.0,346.0,,346.0,0.0,2.0
2011-07-12,355.75,355.75,355.75,355.75,,355.75,2.0,0.0
2011-07-13,363.0,363.0,363.0,363.0,,363.0,2.0,0.0
2011-07-14,359.0,359.0,359.0,359.0,,359.0,2.0,0.0
2011-07-15,365.0,367.0,355.0,355.0,,355.0,486.0,4126.0
2011-07-18,346.0,353.0,346.0,353.0,,353.0,307.0,4056.0
2011-07-19,357.0,357.0,353.5,353.5,,353.5,391.0,4088.0
2011-07-20,353.5,353.5,353.5,353.5,,353.5,161.0,4083.0
2011-07-21,351.5,351.5,351.5,351.5,,351.5,114.0,4059.0
2011-07-22,353.0,353.0,353.0,353.0,,353.0,208.0,3948.0
2011-07-25,348.0,351.5,348.0,351.5,,351.5,161.0,3947.0
2011-07-26,356.25,356.25,356.25,356.25,,356.25,172.0,3941.0
2011-07-27,355.5,355.5,355.5,355.5,,355.5,301.0,3711.0
2011-07-28,350.75,350.75,350.75,350.75,,350.75,850.0,3339.0
2011-07-29,345.5,345.5,345.5,345.5,,345.5,1217.0,2894.0
2011-08-01,345.5,345.5,345.5,345.5,,345.5,1721.0,2312.0
2011-08-02,354.0,354.0,354.0,354.0,,354.0,473.0,2019.0
2011-08-03,345.5,345.5,345.5,345.5,,345.5,137.0,2016.0
2011-08-04,331.5,331.5,331.5,331.5,,331.5,187.0,2005.0
2011-08-05,335.25,335.25,335.25,335.25,,335.25,206.0,2005.0
2011-08-08,329.75,329.75,329.75,329.75,,329.75,191.0,1921.0
2011-08-09,332.5,334.0,332.5,334.0,,334.0,116.0,1925.0
2011-08-10,340.25,340.25,340.25,340.25,,340.25,124.0,1945.0
2011-08-11,343.0,344.0,343.0,344.0,,344.0,164.0,1918.0
2011-08-12,346.0,346.0,345.0,345.0,,345.0,87.0,1895.0
2011-08-15,347.25,347.25,346.0,346.5,,346.5,321.0,1834.0
2011-08-16,348.0,348.0,348.0,348.0,,348.0,201.0,1767.0
2011-08-17,348.0,348.0,348.0,348.0,,348.0,184.0,1787.0
2011-08-18,343.5,343.5,342.5,342.5,,342.5,158.0,1796.0
2011-08-19,348.5,348.5,348.5,348.5,,348.5,250.0,1808.0
2011-08-22,354.0,354.0,354.0,354.0,,354.0,208.0,1688.0
2011-08-23,361.0,364.5,361.0,364.5,,364.5,291.0,1801.0
2011-08-24,360.25,360.25,360.25,360.25,,360.25,235.0,1729.0
2011-08-25,368.0,368.0,368.0,368.0,,368.0,390.0,1613.0
2011-08-26,379.0,379.0,379.0,379.0,,379.0,362.0,822.0
2011-08-29,381.5,381.5,381.5,381.5,,381.5,165.0,734.0
2011-08-30,373.0,373.0,373.0,373.0,,373.0,121.0,670.0
2011-08-31,370.0,370.0,370.0,370.0,,370.0,70.0,120.0
2011-09-01,375.0,375.5,362.0,362.0,,362.0,70.0,120.0
2011-09-02,369.0,369.0,369.0,369.0,,369.0,51.0,0.0
2011-09-06,362.75,362.75,362.75,362.75,,362.75,300.0,296.0
2011-09-07,355.25,355.25,355.25,355.25,,355.25,2.0,29.0
2011-09-08,353.25,353.25,353.25,353.25,,353.25,4.0,27.0
2011-09-09,348.25,348.25,348.25,348.25,,348.25,4.0,27.0
2011-09-12,345.0,345.0,345.0,345.0,,345.0,3.0,24.0
2011-09-13,344.0,344.0,344.0,344.0,,344.0,3.0,24.0
2011-09-14,343.75,343.75,343.75,343.75,,343.75,1.0,0.0
2011-09-15,342.0,344.0,342.0,344.0,,344.0,569.0,12354.0
2011-09-16,346.5,346.5,345.5,345.5,,345.5,949.0,12460.0
2011-09-19,345.0,345.5,345.0,345.5,,345.5,726.0,12452.0
2011-09-20,350.0,350.0,349.0,349.0,,349.0,721.0,12367.0
2011-09-21,352.0,352.0,350.0,350.0,,350.0,742.0,12556.0
2011-09-22,336.5,337.75,336.0,337.0,,337.0,1283.0,12654.0
2011-09-23,331.5,331.5,331.5,331.5,,331.5,1377.0,12916.0
2011-09-26,335.75,335.75,330.0,330.0,,330.0,1387.0,12807.0
2011-09-27,333.5,334.5,333.5,334.5,,334.5,1153.0,12649.0
2011-09-28,330.0,330.0,329.5,329.5,,329.5,982.0,12471.0
2011-09-29,326.5,333.0,326.5,333.0,,333.0,752.0,12629.0
2011-09-30,322.0,328.0,322.0,328.0,,328.0,878.0,12596.0
2011-10-03,325.25,328.0,325.0,328.0,,328.0,797.0,12541.0
2011-10-04,324.5,324.5,324.0,324.5,,324.5,568.0,12779.0
2011-10-05,326.0,326.0,325.0,325.0,,325.0,806.0,13018.0
2011-10-06,326.25,326.25,324.25,324.5,,324.5,635.0,12887.0
2011-10-07,321.0,321.0,321.0,321.0,,321.0,631.0,13019.0
2011-10-10,324.5,324.5,323.0,324.0,,324.0,718.0,12910.0
2011-10-11,328.5,339.0,327.75,339.0,,339.0,1065.0,12654.0
2011-10-12,339.0,345.0,335.0,345.0,,345.0,1057.0,12587.0
2011-10-13,338.25,341.75,338.25,341.75,,341.75,669.0,12539.0
2011-10-14,343.5,343.5,340.0,340.0,,340.0,978.0,12164.0
2011-10-17,339.5,339.5,339.5,339.5,,339.5,502.0,12153.0
2011-10-18,338.0,339.0,338.0,339.0,,339.0,501.0,12316.0
2011-10-19,337.0,337.0,337.0,337.0,,337.0,515.0,12264.0
2011-10-20,335.0,337.0,335.0,337.0,,337.0,949.0,11830.0
2011-10-21,341.5,341.5,337.0,337.0,,337.0,766.0,11542.0
2011-10-24,341.0,341.0,341.0,341.0,,341.0,786.0,11482.0
2011-10-25,340.0,340.0,336.5,336.5,,336.5,894.0,11252.0
2011-10-26,330.0,330.0,330.0,330.0,,330.0,945.0,11121.0
2011-10-27,329.0,333.5,329.0,333.5,,333.5,816.0,10827.0
2011-10-28,336.25,336.25,336.25,336.25,,336.25,1031.0,10386.0
2011-10-31,332.0,334.5,330.0,334.5,,334.5,1234.0,9948.0
2011-11-01,335.0,335.0,335.0,335.0,,335.0,1906.0,8608.0
2011-11-02,335.0,335.5,334.5,334.5,,334.5,631.0,8060.0
2011-11-03,332.0,332.0,332.0,332.0,,332.0,622.0,8237.0
2011-11-04,330.5,330.5,329.0,329.0,,329.0,333.0,7642.0
2011-11-07,325.0,325.0,325.0,325.0,,325.0,681.0,7558.0
2011-11-08,328.0,328.0,328.0,328.0,,328.0,1983.0,7268.0
2011-11-09,325.0,325.0,324.25,324.25,,324.25,1176.0,6785.0
2011-11-10,325.0,325.0,321.75,321.75,,321.75,678.0,6672.0
2011-11-11,320.0,321.5,320.0,321.5,,321.5,670.0,6605.0
2011-11-14,320.0,320.0,318.5,319.0,,319.0,590.0,6622.0
2011-11-15,318.0,322.0,317.5,322.0,,322.0,961.0,6640.0
2011-11-16,318.0,318.0,318.0,318.0,,318.0,719.0,6401.0
2011-11-17,300.0,300.0,300.0,300.0,,300.0,1494.0,6432.0
2011-11-18,298.0,304.0,294.0,304.0,,304.0,1879.0,5479.0
2011-11-21,300.0,300.0,299.0,300.0,,300.0,1585.0,4337.0
2011-11-22,304.75,304.75,303.5,303.5,,303.5,818.0,3973.0
2011-11-23,297.5,297.5,292.5,292.5,,292.5,1267.0,3378.0
2011-11-25,291.0,292.0,291.0,292.0,,292.0,421.0,3236.0
2011-11-28,297.0,297.0,297.0,297.0,,297.0,2207.0,1216.0
2011-11-29,302.0,317.5,302.0,317.5,,317.5,667.0,827.0
2011-11-30,343.75,343.75,343.75,343.75,,343.75,638.0,217.0
2011-12-01,322.0,322.0,322.0,322.0,,322.0,74.0,41.0
2011-12-02,318.0,318.0,318.0,318.0,,318.0,41.0,41.0
2011-12-05,300.0,300.0,300.0,300.0,,300.0,24.0,40.0
2011-12-06,300.0,300.0,300.0,300.0,,300.0,23.0,55.0
2011-12-07,294.25,294.25,294.25,294.25,,294.25,438.0,60.0
2011-12-08,295.0,295.0,295.0,295.0,,295.0,407.0,60.0
2011-12-09,300.0,300.0,300.0,300.0,,300.0,408.0,4.0
2011-12-12,300.0,300.0,300.0,300.0,,300.0,407.0,4.0
2011-12-13,306.5,306.5,306.5,306.5,,306.5,407.0,1.0
2011-12-14,305.0,305.0,305.0,305.0,,305.0,407.0,0.0
2011-12-15,299.0,299.0,299.0,299.0,,299.0,309.0,11014.0
2011-12-16,302.0,302.0,300.0,301.25,,301.25,431.0,10790.0
2011-12-19,307.25,307.25,307.25,307.25,,307.25,486.0,10790.0
2011-12-20,309.0,309.0,309.0,309.0,,309.0,380.0,11000.0
2011-12-21,311.0,311.0,311.0,311.0,,311.0,379.0,11019.0
2011-12-22,311.0,311.0,310.5,310.75,,310.75,418.0,10874.0
2011-12-23,310.5,311.25,310.5,311.25,,311.25,137.0,10759.0
2011-12-27,318.0,318.0,318.0,318.0,,318.0,287.0,10759.0
2011-12-28,316.0,316.5,316.0,316.5,,316.5,185.0,10589.0
2011-12-29,305.0,306.0,305.0,306.0,,306.0,333.0,10589.0
2011-12-30,313.0,313.0,309.0,309.5,,309.5,360.0,10578.0
2012-01-03,298.5,300.0,298.5,298.5,,298.5,846.0,10848.0
2012-01-04,293.0,293.0,293.0,293.0,,293.0,789.0,10829.0
2012-01-05,290.0,290.0,290.0,290.0,,290.0,509.0,10632.0
2012-01-06,287.25,287.25,287.25,287.25,,287.25,245.0,10617.0
2012-01-09,295.5,295.5,295.5,295.5,,295.5,494.0,10476.0
2012-01-10,299.25,299.25,299.25,299.25,,299.25,394.0,10366.0
2012-01-11,298.5,298.5,298.5,298.5,,298.5,420.0,10404.0
2012-01-12,284.25,284.25,284.25,284.25,,284.25,1157.0,10404.0
2012-01-13,282.5,282.5,282.5,282.5,,282.5,862.0,9834.0
2012-01-17,286.75,286.75,286.75,286.75,,286.75,703.0,9646.0
2012-01-18,283.0,284.25,283.0,284.25,,284.25,345.0,9697.0
2012-01-19,292.75,292.75,292.75,292.75,,292.75,191.0,9672.0
2012-01-20,294.5,294.5,294.5,294.5,,294.5,513.0,9197.0
2012-01-23,295.5,295.5,295.5,295.5,,295.5,542.0,9254.0
2012-01-24,294.5,294.5,294.5,294.5,,294.5,602.0,8958.0
2012-01-25,298.25,298.25,298.25,298.25,,298.25,224.0,8965.0
2012-01-26,300.75,300.75,300.75,300.75,,300.75,566.0,8940.0
2012-01-27,298.0,298.75,298.0,298.75,,298.75,323.0,9002.0
2012-01-30,292.0,292.0,292.0,292.0,,292.0,1171.0,8375.0
2012-01-31,298.0,298.0,298.0,298.0,,298.0,1539.0,7373.0
2012-02-01,305.0,305.0,305.0,305.0,,305.0,1489.0,6381.0
2012-02-02,308.0,308.0,308.0,308.0,,308.0,1078.0,6099.0
2012-02-03,314.25,314.25,314.25,314.25,,314.25,695.0,5847.0
2012-02-06,326.5,327.0,326.5,327.0,,327.0,1575.0,5672.0
2012-02-07,327.75,327.75,327.75,327.75,,327.75,996.0,5424.0
2012-02-08,326.5,328.0,326.5,328.0,,328.0,457.0,5222.0
2012-02-09,318.0,318.0,318.0,318.0,,318.0,1636.0,4538.0
2012-02-10,318.0,318.0,318.0,318.0,,318.0,677.0,4443.0
2012-02-13,325.0,325.0,325.0,325.0,,325.0,519.0,4461.0
2012-02-14,323.25,323.25,323.25,323.25,,323.25,750.0,4350.0
2012-02-15,324.5,324.5,324.5,324.5,,324.5,984.0,3775.0
2012-02-16,325.0,325.0,323.75,323.75,,323.75,519.0,3775.0
2012-02-17,323.75,323.75,323.75,323.75,,323.75,444.0,3175.0
2012-02-21,320.5,320.5,320.5,320.5,,320.5,693.0,2801.0
2012-02-22,319.25,319.25,319.25,319.25,,319.25,942.0,2012.0
2012-02-23,320.5,320.5,320.5,320.5,,320.5,867.0,1603.0
2012-02-24,319.5,319.5,319.5,319.5,,319.5,212.0,1461.0
2012-02-27,320.0,320.0,320.0,320.0,,320.0,527.0,905.0
2012-02-28,320.75,320.75,320.75,320.75,,320.75,305.0,760.0
2012-02-29,330.0,330.0,330.0,330.0,,330.0,160.0,629.0
2012-03-01,327.25,327.25,327.25,327.25,,327.25,60.0,521.0
2012-03-02,328.0,328.0,328.0,328.0,,328.0,214.0,330.0
2012-03-05,332.0,332.0,332.0,332.0,,332.0,234.0,68.0
2012-03-06,323.0,323.0,323.0,323.0,,323.0,215.0,192.0
2012-03-07,323.0,323.0,323.0,323.0,,323.0,10.0,190.0
2012-03-08,312.5,312.5,312.5,312.5,,312.5,26.0,211.0
2012-03-09,311.0,311.0,311.0,311.0,,311.0,14.0,210.0
2012-03-12,328.25,328.25,328.25,328.25,,328.25,2.0,19.0
2012-03-13,341.5,341.5,331.5,331.5,,331.5,10.0,19.0
2012-03-14,326.0,326.0,326.0,326.0,,326.0,1.0,12.0
2012-03-15,329.0,329.0,329.0,329.0,,329.0,1975.0,6395.0
2012-03-16,334.25,334.25,334.25,334.25,,334.25,1281.0,6256.0
2012-03-19,334.25,334.25,334.25,334.25,,334.25,418.0,6233.0
2012-03-20,331.0,331.0,331.0,331.0,,331.0,650.0,6215.0
2012-03-21,325.5,325.5,325.5,325.5,,325.5,614.0,6290.0
2012-03-22,328.25,328.25,328.25,328.25,,328.25,511.0,6097.0
2012-03-23,333.0,333.0,333.0,333.0,,333.0,291.0,6117.0
2012-03-26,332.75,332.75,332.75,332.75,,332.75,607.0,5941.0
2012-03-27,340.0,340.0,340.0,340.0,,340.0,1022.0,6227.0
2012-03-28,342.25,342.25,342.25,342.25,,342.25,1259.0,6373.0
2012-03-29,335.0,335.5,335.0,335.5,,335.5,2457.0,5880.0
2012-03-30,340.0,341.25,340.0,341.25,,341.25,1529.0,5467.0
2012-04-02,333.5,336.0,333.5,334.75,,334.75,1161.0,4817.0
2012-04-03,336.0,336.0,336.0,336.0,,336.0,300.0,4771.0
2012-04-04,335.0,335.0,335.0,335.0,,335.0,298.0,4771.0
2012-04-05,337.0,337.0,337.0,337.0,,337.0,274.0,4701.0
2012-04-06,337.0,337.0,337.0,337.0,,337.0,0.0,4701.0
2012-04-09,338.25,338.25,338.25,338.25,,338.25,299.0,4710.0
2012-04-10,333.0,333.0,333.0,333.0,,333.0,781.0,4846.0
2012-04-11,331.0,332.0,329.25,329.25,,329.25,608.0,4769.0
2012-04-12,334.0,334.0,334.0,334.0,,334.0,658.0,4801.0
2012-04-13,327.75,327.75,327.75,327.75,,327.75,1016.0,3906.0
2012-04-16,323.0,323.0,323.0,323.0,,323.0,627.0,3712.0
2012-04-17,320.75,320.75,320.75,320.75,,320.75,1646.0,2626.0
2012-04-18,320.75,320.75,320.75,320.75,,320.75,453.0,2325.0
2012-04-19,322.75,322.75,322.75,322.75,,322.75,754.0,1916.0
2012-04-20,322.25,322.25,322.25,322.25,,322.25,326.0,1485.0
2012-04-23,326.0,326.0,326.0,326.0,,326.0,661.0,1124.0
2012-04-24,340.25,340.25,340.25,340.25,,340.25,409.0,947.0
2012-04-25,339.25,339.25,339.25,339.25,,339.25,173.0,821.0
2012-04-26,337.75,337.75,337.75,337.75,,337.75,182.0,521.0
2012-04-27,335.0,335.75,335.0,335.75,,335.75,396.0,262.0
2012-04-30,336.75,336.75,336.75,336.75,,336.75,189.0,151.0
2012-05-01,336.25,336.25,336.25,336.25,,336.25,7.0,38.0
2012-05-02,330.25,330.25,330.25,330.25,,330.25,17.0,45.0
2012-05-03,336.0,336.0,336.0,336.0,,336.0,16.0,47.0
2012-05-04,331.5,331.5,331.5,331.5,,331.5,27.0,47.0
2012-05-07,331.5,331.5,331.5,331.5,,331.5,7.0,21.0
2012-05-08,332.25,332.25,332.25,332.25,,332.25,3.0,14.0
2012-05-09,332.0,332.0,332.0,332.0,,332.0,3.0,11.0
2012-05-10,336.5,336.5,333.25,333.25,,333.25,7.0,12.0
2012-05-11,332.0,332.0,332.0,332.0,,332.0,6.0,12.0
2012-05-14,329.5,329.5,329.5,329.5,,329.5,6.0,4.0
2012-05-15,330.25,330.25,330.25,330.25,,330.25,1334.0,8467.0
2012-05-16,337.5,337.5,337.5,337.5,,337.5,1098.0,8376.0
2012-05-17,338.5,338.5,338.5,338.5,,338.5,1241.0,8502.0
2012-05-18,341.0,341.0,340.0,340.0,,340.0,1518.0,8379.0
2012-05-21,342.0,342.0,342.0,342.0,,342.0,243.0,8387.0
2012-05-22,333.5,333.5,333.5,333.5,,333.5,757.0,8335.0
2012-05-23,325.0,325.0,325.0,325.0,,325.0,690.0,8126.0
2012-05-24,305.0,305.0,305.0,305.0,,305.0,1581.0,8126.0
2012-05-25,296.25,296.25,296.25,296.25,,296.25,2381.0,7105.0
2012-05-29,280.5,280.5,280.5,280.5,,280.5,1789.0,6808.0
2012-05-30,270.75,270.75,270.75,270.75,,270.75,3066.0,6853.0
2012-05-31,280.75,280.75,280.75,280.75,,280.75,2416.0,6051.0
2012-06-01,284.0,285.0,284.0,285.0,,285.0,1064.0,5442.0
2012-06-04,287.5,287.5,287.5,287.5,,287.5,530.0,5365.0
2012-06-05,289.0,289.0,289.0,289.0,,289.0,454.0,5271.0
2012-06-06,294.25,294.25,294.25,294.25,,294.25,506.0,5062.0
2012-06-07,300.0,300.0,300.0,300.0,,300.0,828.0,4729.0
2012-06-08,303.25,303.25,303.25,303.25,,303.25,797.0,4685.0
2012-06-11,295.25,295.25,295.25,295.25,,295.25,867.0,4730.0
2012-06-12,295.75,295.75,295.75,295.75,,295.75,1275.0,4191.0
2012-06-13,305.75,305.75,305.75,305.75,,305.75,1368.0,3337.0
2012-06-14,305.75,305.75,305.75,305.75,,305.75,362.0,3295.0
2012-06-15,307.75,307.75,307.75,307.75,,307.75,707.0,2905.0
2012-06-18,316.0,316.0,316.0,316.0,,316.0,541.0,2598.0
2012-06-19,324.5,324.5,324.5,324.5,,324.5,697.0,2246.0
2012-06-20,325.0,325.0,325.0,325.0,,325.0,617.0,1927.0
2012-06-21,314.25,314.25,314.25,314.25,,314.25,248.0,1894.0
2012-06-22,328.75,328.75,328.75,328.75,,328.75,636.0,1316.0
2012-06-25,348.75,348.75,348.75,348.75,,348.75,321.0,1137.0
2012-06-26,358.75,358.75,358.75,358.75,,358.75,587.0,338.0
2012-06-27,347.75,347.75,347.75,347.75,,347.75,248.0,107.0
2012-06-28,334.0,334.0,334.0,334.0,,334.0,97.0,48.0
2012-06-29,336.0,336.0,336.0,336.0,,336.0,44.0,31.0
2012-07-02,346.0,346.0,346.0,346.0,,346.0,7.0,31.0
2012-07-03,348.75,348.75,348.75,348.75,,348.75,14.0,25.0
2012-07-05,356.0,356.0,356.0,356.0,,356.0,4.0,25.0
2012-07-06,351.5,351.5,351.5,351.5,,351.5,4.0,23.0
2012-07-09,374.75,374.75,374.75,374.75,,374.75,23.0,2.0
2012-07-10,375.75,375.75,375.75,375.75,,375.75,0.0,2.0
2012-07-11,390.0,390.0,361.5,361.5,,361.5,24.0,1.0
2012-07-12,367.75,367.75,367.75,367.75,,367.75,1.0,1.0
2012-07-13,365.25,365.25,365.25,365.25,,365.25,1.0,0.0
2012-07-16,380.25,380.25,380.25,380.25,,380.25,100.0,2400.0
2012-07-17,377.75,377.75,377.75,377.75,,377.75,136.0,2392.0
2012-07-18,380.0,380.0,380.0,380.0,,380.0,96.0,2389.0
2012-07-19,383.5,383.5,383.5,383.5,,383.5,93.0,2393.0
2012-07-20,387.0,387.0,387.0,387.0,,387.0,93.0,2401.0
2012-07-23,380.5,380.5,380.5,380.5,,380.5,93.0,2424.0
2012-07-24,362.5,362.5,362.5,362.5,,362.5,179.0,2394.0
2012-07-25,372.75,372.75,372.75,372.75,,372.75,75.0,2366.0
2012-07-26,369.5,369.5,369.5,369.5,,369.5,48.0,2346.0
2012-07-27,377.0,377.0,377.0,377.0,,377.0,55.0,2345.0
2012-07-30,384.0,384.25,384.0,384.25,,384.25,591.0,1985.0
2012-07-31,380.25,380.25,380.25,380.25,,380.25,794.0,1571.0
2012-08-01,371.0,371.0,371.0,371.0,,371.0,754.0,1234.0
2012-08-02,371.75,371.75,371.75,371.75,,371.75,121.0,1246.0
2012-08-03,378.0,378.0,378.0,378.0,,378.0,152.0,1237.0
2012-08-06,373.5,373.5,373.5,373.5,,373.5,118.0,1234.0
2012-08-07,370.25,370.25,370.25,370.25,,370.25,163.0,1144.0
2012-08-08,375.75,375.75,375.75,375.75,,375.75,145.0,1121.0
2012-08-09,389.5,389.5,389.5,389.5,,389.5,336.0,1042.0
2012-08-10,388.25,388.25,388.25,388.25,,388.25,206.0,1031.0
2012-08-13,372.25,372.25,372.25,372.25,,372.25,56.0,1036.0
2012-08-14,368.5,368.5,368.5,368.5,,368.5,110.0,1010.0
2012-08-15,376.25,376.25,376.25,376.25,,376.25,98.0,980.0
2012-08-16,383.5,383.5,383.5,383.5,,383.5,91.0,950.0
2012-08-17,383.75,383.75,383.75,383.75,,383.75,83.0,932.0
2012-08-20,388.5,388.5,388.5,388.5,,388.5,44.0,920.0
2012-08-21,396.75,396.75,396.75,396.75,,396.75,89.0,931.0
2012-08-22,393.0,393.0,393.0,393.0,,393.0,167.0,787.0
2012-08-23,387.5,387.5,387.5,387.5,,387.5,64.0,727.0
2012-08-24,388.5,388.5,388.5,388.5,,388.5,79.0,457.0
2012-08-27,379.0,379.0,379.0,379.0,,379.0,144.0,336.0
2012-08-28,374.0,374.0,374.0,374.0,,374.0,190.0,182.0
2012-08-29,387.25,387.25,387.25,387.25,,387.25,59.0,143.0
2012-08-30,387.5,387.5,387.5,387.5,,387.5,72.0,143.0
2012-08-31,388.5,388.5,388.5,388.5,,388.5,44.0,51.0
2012-09-04,386.25,386.25,386.25,386.25,,386.25,13.0,40.0
2012-09-05,381.0,381.0,381.0,381.0,,381.0,10.0,29.0
2012-09-06,386.0,386.0,386.0,386.0,,386.0,1.0,25.0
2012-09-07,385.75,385.75,385.75,385.75,,385.75,1.0,24.0
2012-09-10,379.5,379.5,379.5,379.5,,379.5,30.0,28.0
2012-09-11,383.5,383.5,383.5,383.5,,383.5,0.0,16.0
2012-09-12,383.25,383.25,380.5,380.5,,380.5,2.0,3.0
2012-09-13,384.75,384.75,384.75,384.75,,384.75,1.0,3.0
2012-09-14,388.75,388.75,388.75,388.75,,388.75,1.0,5.0
2012-09-17,384.5,384.5,384.5,384.5,,384.5,675.0,10093.0
2012-09-18,374.0,374.0,374.0,374.0,,374.0,1211.0,9889.0
2012-09-19,375.75,375.75,375.75,375.75,,375.75,796.0,9718.0
2012-09-20,373.25,373.25,373.25,373.25,,373.25,725.0,9791.0
2012-09-21,373.5,376.0,373.5,376.0,,376.0,427.0,9729.0
2012-09-24,376.5,376.5,376.5,376.5,,376.5,390.0,9675.0
2012-09-25,378.25,378.25,378.25,378.25,,378.25,448.0,9565.0
2012-09-26,373.25,375.0,373.25,375.0,,375.0,449.0,9669.0
2012-09-27,369.0,369.0,368.25,368.25,,368.25,1006.0,9532.0
2012-09-28,372.0,372.0,370.5,370.5,,370.5,1444.0,9316.0
2012-10-01,367.0,367.0,366.5,366.5,,366.5,644.0,9273.0
2012-10-02,360.25,360.25,360.25,360.25,,360.25,670.0,9187.0
2012-10-03,363.25,363.25,363.25,363.25,,363.25,986.0,9489.0
2012-10-04,370.75,370.75,370.75,370.75,,370.75,538.0,8857.0
2012-10-05,367.25,367.25,367.25,367.25,,367.25,383.0,8815.0
2012-10-08,366.75,370.5,366.75,370.5,,370.5,233.0,8867.0
2012-10-09,378.0,378.0,378.0,378.0,,378.0,669.0,8901.0
2012-10-10,383.5,383.5,383.5,383.5,,383.5,762.0,9005.0
2012-10-11,388.5,388.5,388.5,388.5,,388.5,1187.0,9188.0
2012-10-12,392.0,392.0,392.0,392.0,,392.0,898.0,9427.0
2012-10-15,388.0,388.0,388.0,388.0,,388.0,814.0,9315.0
2012-10-16,392.5,392.5,392.5,392.5,,392.5,924.0,9211.0
2012-10-17,395.75,395.75,395.75,395.75,,395.75,1546.0,9430.0
2012-10-18,394.0,394.0,394.0,394.0,,394.0,1248.0,9651.0
2012-10-19,394.25,394.25,394.25,394.25,,394.25,511.0,9609.0
2012-10-22,395.5,395.5,395.5,395.5,,395.5,466.0,9694.0
2012-10-23,386.0,386.0,386.0,386.0,,386.0,1029.0,9417.0
2012-10-24,386.75,386.75,386.75,386.75,,386.75,595.0,9351.0
2012-10-25,387.75,387.75,387.75,387.75,,387.75,674.0,9174.0
2012-10-26,389.75,389.75,389.75,389.75,,389.75,619.0,9174.0
2012-10-29,387.75,387.75,387.75,387.75,,387.75,271.0,9253.0
2012-10-30,388.25,388.75,388.25,388.75,,388.75,784.0,9253.0
2012-10-31,389.0,389.0,389.0,389.0,,389.0,887.0,8650.0
2012-11-01,379.0,380.25,379.0,380.25,,380.25,1313.0,7962.0
2012-11-02,367.0,367.0,367.0,367.0,,367.0,1567.0,7281.0
2012-11-05,358.0,358.0,358.0,358.0,,358.0,1358.0,6529.0
2012-11-06,360.0,360.0,360.0,360.0,,360.0,1008.0,6247.0
2012-11-07,365.25,365.25,365.25,365.25,,365.25,681.0,6018.0
2012-11-08,363.75,363.75,363.75,363.75,,363.75,406.0,5987.0
2012-11-09,363.5,363.5,363.5,363.5,,363.5,517.0,5879.0
2012-11-12,359.25,359.25,359.25,359.25,,359.25,521.0,5619.0
2012-11-13,363.75,363.75,363.75,363.75,,363.75,668.0,5164.0
2012-11-14,367.5,367.5,367.5,367.5,,367.5,494.0,5106.0
2012-11-15,364.5,364.5,364.5,364.5,,364.5,490.0,4658.0
2012-11-16,364.5,364.5,364.5,364.5,,364.5,1147.0,4112.0
2012-11-19,375.5,375.5,375.5,375.5,,375.5,620.0,3825.0
2012-11-20,376.5,376.5,376.5,376.5,,376.5,438.0,3825.0
2012-11-21,370.0,370.0,370.0,370.0,,370.0,553.0,3307.0
2012-11-23,369.0,369.0,369.0,369.0,,369.0,251.0,3157.0
2012-11-26,368.75,368.75,368.75,368.75,,368.75,761.0,1876.0
2012-11-27,369.0,373.0,369.0,373.0,,373.0,782.0,1618.0
2012-11-28,370.75,370.75,370.75,370.75,,370.75,1357.0,1573.0
2012-11-29,363.0,363.0,360.75,360.75,,360.75,711.0,1432.0
2012-11-30,360.75,360.75,360.75,360.75,,360.75,496.0,340.0
2012-12-03,366.75,366.75,366.75,366.75,,366.75,13.0,19.0
2012-12-04,367.25,367.25,367.25,367.25,,367.25,18.0,24.0
2012-12-05,380.0,380.0,380.0,380.0,,380.0,23.0,29.0
2012-12-06,381.25,381.25,381.25,381.25,,381.25,8.0,22.0
2012-12-07,374.75,374.75,374.75,374.75,,374.75,2.0,19.0
2012-12-10,374.0,374.0,374.0,374.0,,374.0,21.0,39.0
2012-12-11,372.75,372.75,372.75,372.75,,372.75,1.0,34.0
2012-12-12,369.25,369.25,369.25,369.25,,369.25,0.0,2.0
2012-12-13,369.75,369.75,369.75,369.75,,369.75,0.0,2.0
2012-12-14,374.75,374.75,374.75,374.75,,374.75,1.0,1.0
2012-12-17,389.25,389.25,389.25,389.25,,389.25,425.0,9802.0
2012-12-18,380.5,380.5,380.5,380.5,,380.5,619.0,9782.0
2012-12-19,375.25,375.25,375.25,375.25,,375.25,707.0,9647.0
2012-12-20,359.75,359.75,359.75,359.75,,359.75,2316.0,8665.0
2012-12-21,356.0,364.75,356.0,364.75,,364.75,1103.0,8665.0
2012-12-24,365.0,365.0,365.0,365.0,,365.0,238.0,8465.0
2012-12-26,360.0,360.0,360.0,360.0,,360.0,469.0,8503.0
2012-12-27,353.0,353.0,353.0,353.0,,353.0,647.0,8227.0
2012-12-28,350.0,350.0,349.0,349.0,,349.0,856.0,8227.0
2012-12-31,349.0,349.0,345.0,347.5,,347.5,672.0,8096.0
2013-01-02,336.0,336.0,335.5,335.5,,335.5,1139.0,8348.0
2013-01-03,337.75,337.75,337.75,337.75,,337.75,589.0,8411.0
2013-01-04,332.75,332.75,332.75,332.75,,332.75,574.0,8455.0
2013-01-07,331.5,331.5,331.5,331.5,,331.5,699.0,8492.0
2013-01-08,331.75,331.75,331.75,331.75,,331.75,605.0,8397.0
2013-01-09,336.5,336.5,336.5,336.5,,336.5,372.0,8325.0
2013-01-10,339.5,339.5,339.5,339.5,,339.5,928.0,8228.0
2013-01-11,346.75,346.75,346.75,346.75,,346.75,1411.0,8253.0
2013-01-14,354.0,354.0,354.0,354.0,,354.0,1428.0,8125.0
2013-01-15,358.5,358.5,356.5,356.5,,356.5,563.0,8037.0
2013-01-16,357.25,357.25,357.25,357.25,,357.25,345.0,7947.0
2013-01-17,355.0,355.0,355.0,355.0,,355.0,433.0,7947.0
2013-01-18,355.5,355.5,355.5,355.5,,355.5,466.0,8079.0
2013-01-22,359.0,359.0,359.0,359.0,,359.0,1107.0,7951.0
2013-01-23,359.75,359.75,359.75,359.75,,359.75,1326.0,7404.0
2013-01-24,361.0,361.0,361.0,361.0,,361.0,864.0,7307.0
2013-01-25,363.0,363.0,363.0,363.0,,363.0,540.0,7308.0
2013-01-28,361.25,361.25,361.25,361.25,,361.25,754.0,7417.0
2013-01-29,360.0,360.0,360.0,360.0,,360.0,702.0,7362.0
2013-01-30,362.0,362.0,362.0,362.0,,362.0,1613.0,7154.0
2013-01-31,359.5,360.0,359.5,360.0,,360.0,1469.0,6851.0
2013-02-01,359.0,359.25,359.0,359.25,,359.25,1301.0,6618.0
2013-02-04,359.75,359.75,359.75,359.75,,359.75,697.0,6597.0
2013-02-05,366.25,366.25,366.25,366.25,,366.25,1381.0,6321.0
2013-02-06,377.75,377.75,377.75,377.75,,377.75,1679.0,6316.0
2013-02-07,381.5,381.5,381.5,381.5,,381.5,1976.0,5270.0
2013-02-08,385.75,385.75,385.75,385.75,,385.75,1099.0,4960.0
2013-02-11,381.0,381.0,381.0,381.0,,381.0,496.0,4930.0
2013-02-12,377.75,377.75,377.75,377.75,,377.75,822.0,5086.0
2013-02-13,380.0,380.0,380.0,380.0,,380.0,681.0,4938.0
2013-02-14,380.0,380.0,380.0,380.0,,380.0,1095.0,4938.0
2013-02-15,379.0,379.0,379.0,379.0,,379.0,1418.0,4142.0
2013-02-19,377.75,377.75,377.75,377.75,,377.75,1702.0,3039.0
2013-02-20,387.75,387.75,387.75,387.75,,387.75,962.0,2716.0
2013-02-21,389.5,389.5,389.5,389.5,,389.5,519.0,2515.0
2013-02-22,388.0,388.0,388.0,388.0,,388.0,466.0,2344.0
2013-02-25,377.5,377.5,377.5,377.5,,377.5,426.0,1283.0
2013-02-26,380.0,380.0,380.0,380.0,,380.0,389.0,916.0
2013-02-27,382.75,382.75,382.75,382.75,,382.75,193.0,750.0
2013-02-28,391.75,391.75,391.75,391.75,,391.75,75.0,509.0
2013-03-01,402.5,402.5,402.5,402.5,,402.5,83.0,504.0
2013-03-04,403.5,403.5,403.5,403.5,,403.5,34.0,504.0
2013-03-05,407.5,407.5,397.0,397.5,,397.5,57.0,483.0
2013-03-06,400.75,400.75,395.0,394.75,,394.75,54.0,471.0
2013-03-07,395.0,397.0,390.0,395.0,,395.0,17.0,471.0
2013-03-08,404.0,404.0,404.0,404.25,,404.25,1.0,104.0
2013-03-11,426.75,428.75,426.75,423.0,,423.0,25.0,87.0
2013-03-12,429.0,430.0,425.0,425.0,,425.0,15.0,23.0
2013-03-13,426.0,428.0,424.0,423.25,,423.25,10.0,22.0
2013-03-14,428.5,428.5,428.5,428.5,,428.5,0.0,8.0
2013-03-15,395.0,403.5,393.5,401.75,,401.75,1046.0,8798.0
2013-03-18,401.0,405.0,393.75,395.5,,395.5,714.0,8856.0
2013-03-19,394.5,399.5,392.25,396.0,,396.0,275.0,8899.0
2013-03-20,396.25,399.5,395.0,399.25,,399.25,429.0,8928.0
2013-03-21,400.0,403.0,392.0,395.0,,395.0,945.0,8907.0
2013-03-22,394.0,397.5,390.0,396.25,,396.25,481.0,9078.0
2013-03-25,393.75,401.75,391.5,401.0,,401.0,744.0,9072.0
2013-03-26,400.0,402.75,396.5,399.75,,399.75,322.0,9026.0
2013-03-27,400.0,414.75,399.0,412.5,,412.5,1290.0,9050.0
2013-03-28,412.25,414.75,395.0,396.25,,396.25,1253.0,9044.0
2013-04-01,395.0,397.0,376.25,376.25,,376.25,1082.0,8757.0
2013-04-02,373.25,377.5,363.75,367.5,,367.5,2698.0,8501.0
2013-04-03,369.0,371.0,360.5,362.0,,362.0,1036.0,7340.0
2013-04-04,362.25,362.75,355.0,359.0,,359.0,975.0,6802.0
2013-04-05,359.0,360.5,355.25,359.5,,359.5,963.0,6348.0
2013-04-08,360.75,369.0,357.5,363.75,,363.75,961.0,5830.0
2013-04-09,364.5,370.75,363.0,367.5,,367.5,1265.0,5556.0
2013-04-10,368.0,372.25,366.25,369.25,,369.25,467.0,4940.0
2013-04-11,369.0,375.75,367.25,373.75,,373.75,781.0,4694.0
2013-04-12,374.0,381.0,373.25,380.5,,380.5,806.0,4500.0
2013-04-15,380.5,380.5,364.25,368.5,,368.5,772.0,4217.0
2013-04-16,369.5,377.0,364.25,374.75,,374.75,584.0,4023.0
2013-04-17,372.5,387.75,371.0,386.5,,386.5,1079.0,3904.0
2013-04-18,386.0,394.75,383.75,388.5,,388.5,695.0,3197.0
2013-04-19,387.25,392.0,379.75,392.0,,392.0,907.0,2773.0
2013-04-22,389.5,401.0,386.75,400.5,,400.5,841.0,2225.0
2013-04-23,400.25,404.75,395.0,397.0,,397.0,1116.0,1650.0
2013-04-24,394.0,397.0,388.25,390.25,,390.25,200.0,1048.0
2013-04-25,393.0,399.25,392.0,394.5,,394.5,299.0,823.0
2013-04-26,395.0,395.0,387.25,390.75,,390.75,274.0,701.0
2013-04-29,395.0,411.25,395.0,411.0,,411.0,595.0,515.0
2013-04-30,415.0,431.0,411.0,415.5,,415.5,60.0,129.0
2013-05-01,413.0,420.0,400.25,390.25,,390.25,43.0,85.0
2013-05-02,416.25,410.0,416.25,416.25,,416.25,5.0,57.0
2013-05-03,422.0,424.25,407.75,421.5,,421.5,4.0,53.0
2013-05-06,420.0,420.0,415.0,412.5,,412.5,1.0,49.0
2013-05-07,413.25,420.0,413.25,407.75,,407.75,21.0,48.0
2013-05-08,413.5,416.25,413.5,408.75,,408.75,7.0,27.0
2013-05-09,419.75,419.75,419.75,413.0,,413.0,1.0,20.0
2013-05-10,410.0,410.0,410.0,409.0,,409.0,1.0,19.0
2013-05-13,417.5,429.5,417.5,412.5,,412.5,18.0,18.0
2013-05-14,415.25,415.25,415.25,415.25,,415.25,0.0,0.0
2013-05-15,384.75,386.25,375.25,379.5,,379.5,460.0,7511.0
2013-05-16,378.0,380.25,376.0,377.75,,377.75,385.0,7530.0
2013-05-17,379.0,379.25,369.25,375.5,,375.5,547.0,7407.0
2013-05-20,372.75,375.0,359.5,363.25,,363.25,984.0,7374.0
2013-05-21,362.0,362.5,352.0,355.0,,355.0,1464.0,7119.0
2013-05-22,355.5,366.5,351.25,366.5,,366.5,745.0,6490.0
2013-05-23,366.5,372.25,365.0,370.25,,370.25,669.0,6228.0
2013-05-24,370.5,372.25,363.75,365.0,,365.0,445.0,5981.0
2013-05-28,365.0,368.5,362.5,366.25,,366.25,315.0,5867.0
2013-05-29,366.25,366.25,360.25,363.0,,363.0,613.0,5775.0
2013-05-30,365.5,369.0,360.5,368.0,,368.0,1087.0,5750.0
2013-05-31,368.0,375.25,366.0,374.25,,374.25,872.0,5405.0
2013-06-03,376.0,381.0,372.0,379.5,,379.5,842.0,4772.0
2013-06-04,380.25,383.75,379.25,381.75,,381.75,484.0,4475.0
2013-06-05,381.5,387.0,381.25,384.5,,384.5,470.0,4403.0
2013-06-06,385.25,399.75,384.0,398.5,,398.5,1538.0,4364.0
2013-06-07,399.0,413.0,398.0,407.5,,407.5,1279.0,4766.0
2013-06-10,406.5,412.0,400.5,410.0,,410.0,1256.0,4870.0
2013-06-11,408.0,408.0,396.25,403.25,,403.25,781.0,4335.0
2013-06-12,403.0,405.0,397.5,403.25,,403.25,324.0,4053.0
2013-06-13,403.0,410.0,400.0,408.25,,408.25,465.0,3963.0
2013-06-14,406.75,406.75,395.5,399.5,,399.5,1174.0,3889.0
2013-06-17,396.5,399.5,392.25,396.5,,396.5,523.0,3175.0
2013-06-18,396.0,398.5,393.25,397.75,,397.75,873.0,3117.0
2013-06-19,397.0,403.5,393.75,403.25,,403.25,687.0,2772.0
2013-06-20,403.75,403.75,394.0,394.75,,394.75,586.0,2593.0
2013-06-21,394.25,396.0,390.5,395.5,,395.5,698.0,2225.0
2013-06-24,395.0,396.5,390.25,392.25,,392.25,341.0,1711.0
2013-06-25,393.0,395.5,386.0,387.25,,387.25,264.0,1497.0
2013-06-26,387.25,387.25,382.25,383.75,,383.75,433.0,804.0
2013-06-27,383.5,386.0,381.25,385.25,,385.25,367.0,485.0
2013-06-28,386.0,405.25,386.0,401.25,,401.25,132.0,292.0
2013-07-01,400.0,405.0,396.0,395.25,,395.25,77.0,173.0
2013-07-02,392.0,393.0,390.0,390.25,,390.25,29.0,95.0
2013-07-03,400.0,400.0,392.0,392.0,,392.0,27.0,78.0
2013-07-05,392.0,396.0,392.0,399.25,,399.25,24.0,51.0
2013-07-08,395.0,398.0,395.0,396.0,,396.0,15.0,27.0
2013-07-09,399.75,399.75,398.0,398.0,,398.0,7.0,12.0
2013-07-10,375.0,375.0,375.0,393.5,,393.5,3.0,5.0
2013-07-11,360.0,397.75,360.0,393.25,,393.25,3.0,3.0
2013-07-12,390.0,390.0,390.0,390.0,,390.0,0.0,0.0
2013-07-15,352.0,353.5,351.25,353.25,,353.25,43.0,1889.0
2013-07-16,355.5,358.0,353.0,354.25,,354.25,104.0,1877.0
2013-07-17,355.75,357.5,353.0,353.25,,353.25,87.0,1891.0
2013-07-18,353.0,355.25,353.0,353.25,,353.25,83.0,1877.0
2013-07-19,356.75,356.75,353.0,355.0,,355.0,28.0,1880.0
2013-07-22,354.0,357.5,354.0,357.0,,357.0,57.0,1879.0
2013-07-23,357.25,358.75,352.75,352.75,,352.75,128.0,1872.0
2013-07-24,352.75,355.0,346.0,345.75,,345.75,236.0,1859.0
2013-07-25,347.75,347.75,334.0,338.0,,338.0,155.0,1753.0
2013-07-26,340.0,342.25,331.0,331.25,,331.25,187.0,1732.0
2013-07-29,333.75,336.75,330.5,336.0,,336.0,57.0,1756.0
2013-07-30,337.5,339.0,334.75,338.0,,338.0,749.0,1670.0
2013-07-31,340.25,342.0,338.5,340.25,,340.25,503.0,1163.0
2013-08-01,341.0,343.0,338.75,339.75,,339.75,572.0,1079.0
2013-08-02,340.0,345.0,337.0,338.75,,338.75,160.0,900.0
2013-08-05,339.5,339.5,333.0,335.75,,335.75,36.0,863.0
2013-08-06,337.75,338.75,336.5,339.75,,339.75,63.0,855.0
2013-08-07,339.0,359.5,338.75,352.25,,352.25,175.0,858.0
2013-08-08,355.75,362.75,352.0,362.0,,362.0,79.0,827.0
2013-08-09,362.0,375.5,354.25,359.0,,359.0,149.0,808.0
2013-08-12,359.0,361.25,354.25,362.25,,362.25,23.0,728.0
2013-08-13,362.25,366.0,360.0,360.75,,360.75,39.0,723.0
2013-08-14,361.0,364.0,361.0,365.75,,365.75,11.0,698.0
2013-08-15,374.0,383.0,372.25,382.75,,382.75,63.0,484.0
2013-08-16,382.0,382.0,376.0,377.5,,377.5,41.0,463.0
2013-08-19,382.5,385.0,380.0,384.75,,384.75,31.0,437.0
2013-08-20,380.75,383.25,380.75,382.25,,382.25,32.0,374.0
2013-08-21,381.0,385.75,381.0,384.0,,384.0,36.0,347.0
2013-08-22,382.25,387.5,380.0,382.5,,382.5,34.0,325.0
2013-08-23,382.75,382.75,362.5,363.0,,363.0,156.0,314.0
2013-08-26,371.75,377.25,355.0,353.75,,353.75,126.0,270.0
2013-08-27,359.0,364.0,357.5,363.75,,363.75,34.0,154.0
2013-08-28,370.0,374.5,369.0,375.75,,375.75,27.0,113.0
2013-08-29,376.75,397.75,375.25,394.75,,394.75,42.0,84.0
2013-08-30,393.25,394.5,383.25,391.5,,391.5,10.0,49.0
2013-09-03,380.0,381.0,379.25,379.0,,379.0,10.0,44.0
2013-09-04,379.75,379.75,379.75,377.0,,377.0,4.0,34.0
2013-09-05,375.75,375.75,375.75,374.5,,374.5,1.0,30.0
2013-09-06,377.5,377.5,370.0,368.5,,368.5,2.0,29.0
2013-09-09,358.75,370.0,358.75,362.75,,362.75,3.0,27.0
2013-09-10,370.0,370.0,370.0,367.5,,367.5,19.0,25.0
2013-09-11,370.0,371.5,370.0,371.0,,371.0,5.0,6.0
2013-09-12,391.75,391.75,391.75,367.0,,367.0,1.0,1.0
2013-09-13,360.75,360.75,360.75,360.75,,360.75,0.0,0.0
2013-09-16,313.5,315.0,306.25,311.5,,311.5,652.0,7974.0
2013-09-17,312.5,316.0,304.5,306.75,,306.75,849.0,7850.0
2013-09-18,307.5,309.25,303.0,303.75,,303.75,482.0,7879.0
2013-09-19,305.5,312.75,305.5,312.0,,312.0,900.0,7995.0
2013-09-20,312.0,312.0,306.0,308.75,,308.75,786.0,7912.0
2013-09-23,307.75,310.0,305.25,309.5,,309.5,665.0,7934.0
2013-09-24,311.0,312.5,307.5,310.5,,310.5,324.0,7774.0
2013-09-25,309.75,314.25,308.5,313.75,,313.75,678.0,7862.0
2013-09-26,314.75,319.5,314.5,318.5,,318.5,1371.0,8105.0
2013-09-27,318.5,319.75,316.0,316.75,,316.75,287.0,8133.0
2013-09-30,315.75,322.75,313.75,319.25,,319.25,620.0,8184.0
2013-10-01,317.75,318.0,310.25,315.0,,315.0,485.0,8375.0
2013-10-02,315.5,316.0,311.75,313.75,,313.75,314.0,8403.0
2013-10-03,313.75,319.0,313.25,317.0,,317.0,240.0,8493.0
2013-10-04,317.0,318.75,313.5,318.25,,318.25,189.0,8530.0
2013-10-07,317.75,318.0,314.0,317.5,,317.5,248.0,8524.0
2013-10-08,317.5,318.75,315.0,316.75,,316.75,289.0,8609.0
2013-10-09,316.0,320.0,314.5,318.0,,318.0,446.0,8655.0
2013-10-10,318.25,322.0,318.25,320.25,,320.25,313.0,8793.0
2013-10-11,319.75,320.0,316.5,316.75,,316.75,513.0,8837.0
2013-10-14,317.75,321.25,316.0,317.0,,317.0,217.0,8690.0
2013-10-15,318.0,331.75,315.5,331.0,,331.0,2168.0,8701.0
2013-10-16,329.5,338.5,327.25,336.0,,336.0,1196.0,8358.0
2013-10-17,334.75,337.5,329.5,331.75,,331.75,692.0,7933.0
2013-10-18,332.0,336.0,330.75,335.75,,335.75,591.0,7891.0
2013-10-21,334.0,336.75,333.5,336.5,,336.5,809.0,7821.0
2013-10-22,336.0,342.5,335.5,341.25,,341.25,862.0,7439.0
2013-10-23,341.25,346.0,340.75,344.5,,344.5,575.0,7147.0
2013-10-24,345.0,348.25,342.25,344.25,,344.25,1907.0,7106.0
2013-10-25,343.25,347.25,332.75,333.25,,333.25,473.0,6692.0
2013-10-28,335.5,335.5,327.75,328.25,,328.25,500.0,6708.0
2013-10-29,328.5,330.75,325.75,325.75,,325.75,551.0,6644.0
2013-10-30,326.5,334.0,325.0,333.25,,333.25,916.0,6410.0
2013-10-31,332.5,337.0,328.0,330.25,,330.25,826.0,5963.0
2013-11-01,331.5,332.75,329.0,329.5,,329.5,946.0,5953.0
2013-11-04,330.0,334.5,328.0,332.25,,332.25,425.0,5559.0
2013-11-05,332.0,340.75,332.0,340.0,,340.0,598.0,5553.0
2013-11-06,340.0,346.0,339.25,343.5,,343.5,379.0,5532.0
2013-11-07,341.75,346.0,332.0,339.0,,339.0,821.0,5513.0
2013-11-08,339.25,342.75,333.75,334.5,,334.5,585.0,5525.0
2013-11-11,336.75,341.75,333.75,340.25,,340.25,459.0,5249.0
2013-11-12,340.0,341.5,332.75,336.5,,336.5,936.0,4989.0
2013-11-13,336.5,339.5,335.0,336.25,,336.25,516.0,4611.0
2013-11-14,337.0,341.25,335.0,340.25,,340.25,627.0,4450.0
2013-11-15,340.25,343.5,339.0,343.0,,343.0,617.0,4196.0
2013-11-18,342.5,345.25,340.5,344.0,,344.0,720.0,2612.0
2013-11-19,345.25,355.75,345.25,354.5,,354.5,804.0,2238.0
2013-11-20,355.0,366.0,354.0,360.25,,360.25,717.0,1961.0
2013-11-21,360.25,364.0,358.0,359.25,,359.25,275.0,1541.0
2013-11-22,360.25,369.75,360.25,369.0,,369.0,483.0,1441.0
2013-11-25,367.0,383.0,367.0,381.25,,381.25,576.0,1231.0
2013-11-26,382.0,390.0,380.0,384.0,,384.0,376.0,646.0
2013-11-27,385.0,387.0,355.0,357.75,,357.75,219.0,358.0
2013-11-29,362.0,366.75,362.0,365.25,,365.25,25.0,214.0
2013-12-02,360.25,360.5,359.0,359.5,,359.5,15.0,191.0
2013-12-03,362.75,369.0,362.75,367.5,,367.5,9.0,174.0
2013-12-04,366.0,368.25,365.0,366.5,,366.5,12.0,165.0
2013-12-05,364.25,367.25,364.25,364.25,,364.25,15.0,153.0
2013-12-06,366.75,366.75,366.75,366.0,,366.0,23.0,139.0
2013-12-09,370.5,372.0,370.5,371.75,,371.75,17.0,116.0
2013-12-10,373.5,376.75,373.25,376.0,,376.0,17.0,99.0
2013-12-11,374.0,378.25,374.0,379.75,,379.75,14.0,84.0
2013-12-12,387.0,390.0,380.0,386.5,,386.5,60.0,70.0
2013-12-13,392.75,397.0,392.75,398.5,,398.5,14.0,14.0
2013-12-16,336.5,348.0,336.5,345.5,,345.5,407.0,7439.0
2013-12-17,345.0,355.25,345.0,354.75,,354.75,480.0,7541.0
2013-12-18,353.0,355.0,348.5,354.5,,354.5,433.0,7535.0
2013-12-19,354.25,354.25,347.0,348.25,,348.25,209.0,7498.0
2013-12-20,348.25,351.75,348.25,348.75,,348.75,216.0,7302.0
2013-12-23,348.25,353.75,345.75,351.75,,351.75,268.0,7348.0
2013-12-24,352.5,354.75,351.25,354.25,,354.25,116.0,7354.0
2013-12-26,353.5,353.75,347.5,352.75,,352.75,209.0,7405.0
2013-12-27,352.75,358.0,350.0,356.0,,356.0,209.0,7332.0
2013-12-30,353.75,357.5,351.5,353.75,,353.75,177.0,7351.0
2013-12-31,353.0,356.75,352.75,354.25,,354.25,130.0,7356.0
2014-01-02,357.0,357.0,350.0,351.0,,351.0,300.0,7312.0
2014-01-03,350.5,352.0,340.75,344.25,,344.25,425.0,7321.0
2014-01-06,344.25,352.5,344.0,350.75,,350.75,756.0,7334.0
2014-01-07,351.0,364.5,351.0,363.5,,363.5,935.0,6860.0
2014-01-08,363.25,377.25,363.25,376.5,,376.5,842.0,6956.0
2014-01-09,375.25,395.25,373.0,394.75,,394.75,877.0,7056.0
2014-01-10,392.25,394.75,386.0,386.5,,386.5,488.0,7196.0
2014-01-13,385.25,394.0,383.5,393.0,,393.0,313.0,7209.0
2014-01-14,393.0,393.0,387.0,390.25,,390.25,240.0,7314.0
2014-01-15,389.0,395.0,387.75,393.0,,393.0,240.0,7347.0
2014-01-16,393.0,402.0,392.5,399.75,,399.75,449.0,7392.0
2014-01-17,400.0,401.0,393.5,399.5,,399.5,228.0,7496.0
2014-01-21,398.0,403.5,396.75,399.25,,399.25,255.0,7469.0
2014-01-22,398.0,401.0,396.25,399.5,,399.5,219.0,7459.0
2014-01-23,397.75,400.0,389.0,389.25,,389.25,722.0,7477.0
2014-01-24,389.75,397.0,388.25,396.25,,396.25,231.0,7058.0
2014-01-27,395.0,402.25,395.0,400.75,,400.75,296.0,7043.0
2014-01-28,402.0,417.75,402.0,416.75,,416.75,560.0,7115.0
2014-01-29,417.25,427.5,417.25,421.25,,421.25,818.0,7124.0
2014-01-30,421.0,421.25,407.25,412.0,,412.0,930.0,6856.0
2014-01-31,412.0,412.0,405.25,405.75,,405.75,836.0,6409.0
2014-02-03,406.0,417.0,404.5,414.75,,414.75,657.0,5962.0
2014-02-04,414.0,424.75,413.25,424.5,,424.5,329.0,5684.0
2014-02-05,424.5,443.5,420.5,443.25,,443.25,770.0,5673.0
2014-02-06,443.5,463.25,442.75,456.5,,456.5,1534.0,5597.0
2014-02-07,456.5,467.25,436.5,436.5,,436.5,725.0,5420.0
2014-02-10,428.75,437.5,416.5,422.0,,422.0,1203.0,5211.0
2014-02-11,420.0,440.75,417.0,437.25,,437.25,776.0,4688.0
2014-02-12,436.0,438.25,418.0,418.5,,418.5,798.0,4438.0
2014-02-13,418.25,427.0,408.0,410.75,,410.75,1026.0,4092.0
2014-02-14,415.75,425.0,413.0,421.75,,421.75,598.0,3622.0
2014-02-18,417.25,430.0,417.25,428.75,7.0,428.75,352.0,3299.0
2014-02-19,432.25,448.75,432.25,448.75,20.0,448.75,820.0,3067.0
2014-02-20,449.0,470.0,444.0,468.5,19.6,468.5,405.0,2892.0
2014-02-21,469.0,469.0,457.0,465.5,3.0,465.5,861.0,2783.0
2014-02-24,465.0,484.75,462.0,483.0,17.4,483.0,650.0,2168.0
2014-02-25,480.5,503.0,480.0,503.0,20.0,503.0,592.0,1604.0
2014-02-26,511.75,533.0,485.25,515.4,3.6,506.75,720.0,1434.0
2014-02-27,505.0,518.25,493.5,510.5,3.6,510.5,441.0,910.0
2014-02-28,507.0,512.0,507.0,510.5,,510.5,217.0,629.0
2014-03-03,520.0,530.5,520.0,528.5,18.0,528.5,72.0,424.0
2014-03-04,540.75,550.5,534.25,542.0,13.4,542.0,144.0,355.0
2014-03-05,541.0,541.0,515.5,521.25,20.6,521.25,50.0,216.0
2014-03-06,521.75,532.25,520.25,515.0,6.2,515.0,43.0,173.0
2014-03-07,515.25,518.75,485.0,490.0,25.0,490.0,38.0,137.0
2014-03-10,475.0,488.5,464.0,469.0,,469.0,57.0,117.0
2014-03-11,474.0,477.75,473.75,478.0,9.0,478.0,20.0,75.0
2014-03-12,512.25,563.25,512.25,533.2,79.6,557.75,28.0,59.0
2014-03-13,550.0,563.75,549.25,553.25,4.4,553.25,52.0,51.0
2014-03-14,600.0,600.0,600.0,555.25,3.6,555.25,1.0,1.0
2014-03-17,438.0,460.0,435.25,459.4,13.6,457.5,422.0,6889.0
2014-03-18,457.5,460.0,431.5,441.25,16.2,441.25,662.0,6838.0
2014-03-19,435.75,440.75,425.75,430.0,11.2,430.0,513.0,6795.0
2014-03-20,428.0,430.0,410.0,410.0,20.0,410.0,520.0,6679.0
2014-03-21,410.0,418.25,410.0,415.0,5.0,415.0,390.0,6363.0
2014-03-24,415.0,422.5,415.0,417.5,2.4,417.5,387.0,6255.0
2014-03-25,417.5,419.0,401.5,402.25,15.2,402.25,943.0,6102.0
2014-03-26,403.5,407.75,386.0,404.5,2.2,404.5,820.0,5799.0
2014-03-27,409.0,414.0,400.75,406.75,2.2,406.75,574.0,5609.0
2014-03-28,404.0,410.25,394.0,402.0,4.6,402.0,976.0,5519.0
2014-03-31,402.0,404.0,390.0,399.0,3.0,399.0,1024.0,5120.0
2014-04-01,400.0,415.5,395.0,411.5,12.5,411.5,848.0,4510.0
2014-04-02,414.0,418.0,407.5,408.0,2.5,408.0,545.0,4231.0
2014-04-03,407.0,416.0,407.0,414.5,6.5,414.5,378.0,4117.0
2014-04-04,413.0,413.5,408.0,410.5,4.0,410.5,237.0,3944.0
2014-04-07,414.0,423.5,412.5,419.0,8.5,419.0,480.0,3841.0
2014-04-08,420.0,438.0,419.5,435.0,16.0,435.0,608.0,3585.0
2014-04-09,437.0,437.0,423.0,424.0,11.0,424.0,378.0,3478.0
2014-04-10,426.0,428.0,404.0,405.0,19.0,405.0,593.0,3344.0
2014-04-11,404.0,411.0,400.0,403.0,1.0,403.0,535.0,3200.0
2014-04-14,406.5,409.0,400.5,403.0,,403.0,265.0,3014.0
2014-04-15,403.0,405.0,395.0,399.0,4.0,399.0,620.0,2948.0
2014-04-16,400.0,406.5,398.5,405.0,6.0,405.0,254.0,2848.0
2014-04-17,405.5,414.0,401.5,404.0,1.0,404.0,815.0,2762.0
2014-04-21,403.5,406.0,390.0,395.5,8.5,395.5,733.0,2294.0
2014-04-22,395.0,412.0,391.5,406.5,11.0,406.5,804.0,2015.0
2014-04-23,405.0,413.5,400.0,409.0,2.5,409.0,276.0,1599.0
2014-04-24,407.0,413.0,400.5,401.5,7.5,401.5,222.0,1291.0
2014-04-25,402.0,408.0,402.0,402.0,0.5,402.0,204.0,1105.0
2014-04-28,402.0,422.0,402.0,422.0,20.0,422.0,725.0,960.0
2014-04-29,422.0,425.5,413.0,422.0,0.0,422.0,246.0,515.0
2014-04-30,422.0,425.5,411.0,418.5,3.5,418.5,77.0,328.0
2014-05-01,418.5,423.5,416.0,418.0,0.5,418.0,64.0,272.0
2014-05-02,412.0,412.0,400.0,407.5,10.5,407.5,62.0,220.0
2014-05-05,409.0,415.5,409.0,408.25,0.75,408.25,40.0,154.0
2014-05-06,410.0,410.0,410.0,407.5,0.75,407.5,52.0,94.0
2014-05-07,410.0,410.0,410.0,408.75,1.25,408.75,10.0,44.0
2014-05-08,410.0,410.0,410.0,409.0,0.25,409.0,16.0,34.0
2014-05-09,410.0,410.0,410.0,409.25,0.25,409.25,7.0,18.0
2014-05-12,410.0,410.0,410.0,410.0,0.75,410.0,1.0,11.0
2014-05-13,410.0,410.0,410.0,408.5,1.5,408.5,10.0,10.0
2014-05-14,356.0,357.5,352.75,356.25,0.75,356.25,187.0,4661.0
2014-05-15,355.75,357.25,347.5,349.0,5.75,350.5,429.0,4706.0
2014-05-16,352.0,353.0,335.75,337.0,13.5,337.0,682.0,4668.0
2014-05-19,337.0,337.0,326.5,333.5,3.5,333.5,472.0,4514.0
2014-05-20,334.25,335.0,331.5,334.25,0.75,334.25,85.0,4466.0
2014-05-21,335.0,341.75,334.25,340.5,6.25,340.5,209.0,4453.0
2014-05-22,340.5,349.75,339.0,346.0,5.5,346.0,301.0,4444.0
2014-05-23,346.25,349.5,344.0,345.5,0.5,345.5,289.0,4510.0
2014-05-27,346.75,347.0,335.5,339.75,5.75,339.75,245.0,4433.0
2014-05-28,340.0,350.75,337.0,349.75,10.0,349.75,450.0,4432.0
2014-05-29,350.0,364.25,349.75,361.5,11.75,361.5,1264.0,4530.0
2014-05-30,363.5,374.5,362.5,371.0,9.5,371.0,1104.0,4308.0
2014-06-02,371.0,382.5,369.25,371.25,0.25,371.25,1026.0,4171.0
2014-06-03,373.25,375.75,357.5,359.0,12.25,359.0,364.0,4025.0
2014-06-04,358.75,362.5,357.0,360.75,1.75,360.75,277.0,4058.0
2014-06-05,361.75,368.75,356.0,356.25,4.5,356.25,489.0,4127.0
2014-06-06,356.25,358.0,353.5,356.75,0.5,356.75,245.0,4043.0
2014-06-09,357.5,357.75,339.75,343.0,13.75,343.0,1630.0,4054.0
2014-06-10,344.75,348.5,338.75,347.5,4.5,347.5,418.0,3156.0
2014-06-11,345.0,347.75,343.75,346.25,1.25,346.25,256.0,3050.0
2014-06-12,347.75,347.75,340.75,344.5,1.75,344.5,779.0,2770.0
2014-06-13,346.0,351.0,343.75,347.25,2.75,347.25,276.0,2283.0
2014-06-16,348.5,354.0,339.5,342.75,4.5,342.75,744.0,2216.0
2014-06-17,342.0,343.5,336.0,338.25,4.5,338.25,862.0,1833.0
2014-06-18,338.0,342.75,337.5,342.75,4.5,342.75,149.0,1582.0
2014-06-19,343.0,351.25,343.0,347.25,4.5,347.25,351.0,1505.0
2014-06-20,347.0,347.5,336.5,340.0,7.25,340.0,627.0,1435.0
2014-06-23,336.5,338.25,332.75,336.75,3.25,336.75,408.0,1205.0
2014-06-24,336.5,340.0,335.0,339.5,2.75,339.5,367.0,1112.0
2014-06-25,338.0,343.0,335.0,334.5,5.0,334.5,140.0,934.0
2014-06-26,334.5,337.0,334.0,336.25,1.75,336.25,199.0,614.0
2014-06-27,336.0,337.5,327.0,331.5,4.75,331.5,218.0,256.0
2014-06-30,331.5,387.0,331.5,338.0,6.5,338.0,62.0,159.0
2014-07-01,340.0,352.5,339.5,346.0,8.0,346.0,37.0,105.0
2014-07-02,352.75,361.5,352.75,366.75,20.75,366.75,11.0,67.0
2014-07-03,386.75,391.0,386.75,391.0,24.25,391.0,12.0,58.0
2014-07-07,397.0,398.75,385.5,381.0,10.0,381.0,53.0,55.0
2014-07-08,395.5,396.0,388.0,390.0,9.0,390.0,3.0,11.0
2014-07-09,383.0,383.0,380.0,357.75,32.25,357.75,4.0,9.0
2014-07-10,356.75,356.75,356.75,356.75,1.0,356.75,0.0,4.0
2014-07-11,348.75,348.75,348.75,348.75,8.0,348.75,0.0,0.0
2014-07-14,327.5,336.0,326.75,334.0,5.25,334.0,27.0,1623.0
2014-07-15,335.0,335.75,332.25,334.25,0.25,334.25,20.0,1624.0
2014-07-16,335.75,340.25,335.75,339.0,4.75,339.0,15.0,1621.0
2014-07-17,338.75,343.0,337.25,337.25,1.75,337.25,66.0,1621.0
2014-07-18,335.5,335.75,330.25,331.5,5.75,331.5,86.0,1616.0
2014-07-21,332.0,332.0,328.25,331.75,0.25,331.75,42.0,1623.0
2014-07-22,331.75,333.0,328.5,330.0,1.75,330.0,26.0,1607.0
2014-07-23,331.0,334.25,328.0,333.0,3.0,333.0,50.0,1605.0
2014-07-24,333.0,337.25,330.5,337.0,4.0,337.0,35.0,1620.0
2014-07-25,338.75,349.75,337.5,348.0,11.0,348.0,172.0,1613.0
2014-07-28,348.25,373.0,348.25,366.5,18.5,366.5,192.0,1612.0
2014-07-29,367.5,369.5,354.25,356.5,10.0,356.5,237.0,1674.0
2014-07-30,356.25,358.25,352.25,353.0,3.0,353.5,501.0,1710.0
2014-07-31,355.0,358.0,352.0,352.0,1.0,354.5,496.0,1379.0
2014-08-01,354.0,354.75,349.25,350.0,3.75,350.75,480.0,1188.0
2014-08-04,348.25,356.0,342.25,351.0,0.25,351.0,230.0,991.0
2014-08-05,354.25,359.0,348.5,360.0,9.0,360.0,77.0,1000.0
2014-08-06,361.0,366.0,358.25,366.0,6.0,366.0,27.0,998.0
2014-08-07,367.0,372.0,356.5,359.0,7.0,359.0,120.0,1001.0
2014-08-08,360.5,363.75,352.5,357.75,1.25,357.75,53.0,971.0
2014-08-11,360.0,361.25,356.0,359.0,1.25,359.0,20.0,962.0
2014-08-12,358.25,358.75,354.0,359.25,0.25,359.25,62.0,963.0
2014-08-13,355.75,369.0,355.5,369.5,10.25,369.5,109.0,952.0
2014-08-14,368.0,373.0,356.75,359.25,10.25,359.25,120.0,952.0
2014-08-15,360.0,369.5,360.0,365.0,5.75,365.0,35.0,923.0
2014-08-18,369.75,371.0,363.75,370.75,5.75,370.75,27.0,914.0
2014-08-19,368.0,369.75,368.0,370.25,0.5,370.25,9.0,913.0
2014-08-20,368.75,372.25,361.75,363.0,7.25,363.0,129.0,912.0
2014-08-21,369.5,375.0,369.25,376.25,13.25,376.25,64.0,852.0
2014-08-22,376.25,386.5,376.25,384.0,7.75,384.0,141.0,827.0
2014-08-25,384.0,388.0,378.5,377.0,7.0,377.0,65.0,756.0
2014-08-26,377.25,377.25,355.25,359.75,17.25,359.75,118.0,708.0
2014-08-27,361.5,369.25,356.0,359.75,,359.75,77.0,621.0
2014-08-28,361.25,376.75,359.0,361.0,1.25,361.0,123.0,575.0
2014-08-29,364.75,371.75,359.0,362.25,1.25,362.25,10.0,473.0
2014-09-02,379.75,388.25,379.75,370.0,7.75,370.0,9.0,466.0
2014-09-03,377.5,377.5,360.0,362.0,7.0,362.0,15.0,457.0
2014-09-04,367.5,367.5,367.5,364.5,1.5,364.5,4.0,293.0
2014-09-05,361.0,361.0,361.0,368.25,4.0,368.25,13.0,230.0
2014-09-08,375.0,375.0,375.0,377.0,8.75,377.0,1.0,218.0
2014-09-09,390.0,390.0,371.0,379.0,2.0,379.0,201.0,218.0
2014-09-10,401.25,401.25,401.25,386.75,7.75,386.75,1.0,55.0
2014-09-11,401.0,401.0,381.0,383.75,3.0,383.75,16.0,16.0
2014-09-12,354.5,355.0,346.5,348.25,5.5,348.25,449.0,6559.0
2014-09-15,347.75,355.5,346.5,354.5,6.25,354.5,338.0,6617.0
2014-09-16,355.25,356.5,347.5,350.75,3.75,350.75,302.0,6741.0
2014-09-17,349.25,351.25,346.0,346.5,4.25,346.5,165.0,6801.0
2014-09-18,347.0,347.0,340.75,342.25,4.25,342.25,340.0,6858.0
2014-09-19,340.75,343.0,336.25,337.25,5.0,337.25,626.0,6976.0
2014-09-22,337.25,337.75,336.25,336.5,0.75,336.5,533.0,7061.0
2014-09-23,336.5,336.5,331.25,332.75,3.75,332.75,385.0,7106.0
2014-09-24,332.25,342.5,330.75,340.5,7.75,340.5,437.0,7018.0
2014-09-25,340.0,340.0,330.25,331.25,9.25,331.25,591.0,6827.0
2014-09-26,332.5,334.5,328.0,328.75,2.5,328.75,500.0,6990.0
2014-09-29,326.0,336.25,326.0,332.5,5.25,334.0,405.0,6893.0
2014-09-30,333.5,339.75,329.0,333.0,1.5,335.5,552.0,6830.0
2014-10-01,334.0,347.25,331.0,338.0,3.25,338.75,1147.0,6758.0
2014-10-02,340.5,346.75,335.0,344.5,5.75,344.5,1067.0,6914.0
2014-10-03,344.5,346.75,340.25,342.25,2.25,342.25,329.0,6903.0
2014-10-06,344.0,352.0,341.75,350.5,8.25,350.5,340.0,6923.0
2014-10-07,348.25,356.0,348.25,351.25,0.75,351.25,372.0,6977.0
2014-10-08,350.0,352.5,342.75,343.25,8.0,343.25,440.0,7014.0
2014-10-09,344.0,346.0,342.75,343.75,0.5,343.75,204.0,7062.0
2014-10-10,342.75,348.5,342.5,342.75,1.0,342.75,163.0,7034.0
2014-10-13,343.25,345.75,338.75,344.75,2.0,344.75,327.0,7057.0
2014-10-14,344.5,346.75,343.25,345.25,0.5,345.25,195.0,6981.0
2014-10-15,345.0,348.0,341.25,343.5,1.75,343.5,318.0,6954.0
2014-10-16,343.0,348.0,342.0,347.0,3.0,347.0,171.0,6916.0
2014-10-17,346.5,350.5,344.75,347.75,0.75,347.75,270.0,6887.0
2014-10-20,345.75,351.0,341.5,350.5,2.75,350.5,150.0,6926.0
2014-10-21,348.0,355.0,342.25,351.0,0.5,351.0,491.0,6893.0
2014-10-22,351.25,356.0,349.5,354.0,3.0,354.0,340.0,6857.0
2014-10-23,353.75,365.75,353.75,360.5,6.5,360.5,851.0,6851.0
2014-10-24,360.5,372.5,351.0,351.75,8.75,351.75,688.0,7100.0
2014-10-27,354.0,361.0,353.0,360.5,8.75,360.5,254.0,7004.0
2014-10-28,358.5,368.75,352.5,356.0,4.5,356.0,534.0,6951.0
2014-10-29,355.0,359.25,349.25,350.5,5.5,350.5,496.0,7056.0
2014-10-30,350.5,353.0,338.0,338.5,12.0,338.5,1196.0,6862.0
2014-10-31,339.0,339.0,335.5,335.5,2.25,336.25,974.0,6154.0
2014-11-03,335.25,347.75,334.75,346.5,11.0,347.25,1046.0,5747.0
2014-11-04,345.25,348.5,342.25,342.5,4.75,342.5,248.0,5528.0
2014-11-05,342.0,346.75,339.25,340.5,2.0,340.5,440.0,5490.0
2014-11-06,341.0,342.5,332.5,335.75,4.75,335.75,821.0,5331.0
2014-11-07,336.25,339.75,335.0,338.75,3.0,338.75,779.0,4924.0
2014-11-10,340.0,340.0,335.25,336.0,2.75,336.0,712.0,4420.0
2014-11-11,335.75,337.5,334.0,336.0,,336.0,459.0,3871.0
2014-11-12,336.75,339.5,336.75,338.0,2.0,338.0,408.0,3557.0
2014-11-13,340.0,344.5,337.0,338.75,0.75,338.75,571.0,3397.0
2014-11-14,338.25,341.5,337.5,339.5,0.75,339.5,183.0,3225.0
2014-11-17,341.75,343.0,339.0,339.5,,339.5,168.0,3126.0
2014-11-18,339.5,339.5,333.0,334.0,5.5,334.0,607.0,3042.0
2014-11-19,334.0,335.0,325.0,326.5,7.5,326.5,643.0,2785.0
2014-11-20,326.5,329.0,325.0,325.75,0.75,325.75,287.0,2584.0
2014-11-21,329.25,329.25,323.5,326.75,1.0,326.75,253.0,2452.0
2014-11-24,324.0,324.0,305.5,305.0,21.5,305.0,1154.0,2559.0
2014-11-25,305.0,307.0,291.5,299.0,6.0,299.0,1209.0,1294.0
2014-11-26,299.0,301.0,291.0,295.0,4.0,295.0,509.0,449.0
2014-11-28,297.0,297.0,289.0,294.0,0.0,294.0,38.0,84.0
2014-12-01,290.5,294.5,290.5,295.5,1.5,295.5,51.0,77.0
2014-12-02,298.5,299.5,295.5,296.0,0.5,296.0,4.0,102.0
2014-12-03,301.0,301.0,294.5,295.5,0.5,295.5,11.0,103.0
2014-12-04,296.0,301.0,296.0,298.5,3.0,298.5,10.0,112.0
2014-12-05,303.0,308.0,301.0,299.0,0.5,299.0,4.0,19.0
2014-12-08,326.0,326.0,326.0,304.5,5.5,304.5,4.0,14.0
2014-12-09,314.0,314.5,310.5,301.0,3.5,301.0,7.0,7.0
2014-12-10,304.0,304.0,304.0,304.0,3.0,304.0,0.0,2.0
2014-12-11,304.5,304.5,304.5,304.5,0.5,304.5,0.0,0.0
2014-12-12,312.0,317.0,309.0,312.0,1.0,312.0,266.0,6628.0
2014-12-15,312.0,313.5,310.0,313.5,1.5,313.5,241.0,6546.0
2014-12-16,313.5,315.0,312.0,314.0,0.5,314.0,171.0,6512.0
2014-12-17,315.0,317.0,311.5,315.0,1.0,315.0,158.0,6478.0
2014-12-18,316.0,318.0,314.5,316.5,1.5,316.5,465.0,6464.0
2014-12-19,316.0,317.0,304.5,310.0,5.5,310.0,301.0,6584.0
2014-12-22,306.5,311.5,306.5,309.5,0.5,309.5,116.0,6448.0
2014-12-23,309.0,315.0,308.5,309.0,0.5,309.0,174.0,6473.0
2014-12-24,309.5,309.5,306.0,307.5,1.5,307.5,124.0,6448.0
2014-12-26,307.5,309.0,305.0,306.0,1.5,306.0,130.0,6432.0
2015-01-02,304.0,307.5,302.0,302.0,1.0,302.5,218.0,6367.0
2015-01-05,303.0,306.5,302.0,306.0,3.5,306.0,244.0,6305.0
2015-01-06,305.5,306.0,302.5,304.0,1.0,304.0,744.0,6244.0
2015-01-07,304.0,304.5,300.5,301.5,2.5,301.5,546.0,5892.0
2015-01-08,302.5,302.0,301.0,302.5,0.0,302.5,215.0,5723.0
2015-01-09,301.5,306.0,301.0,303.5,1.0,303.5,235.0,5636.0
2015-01-12,303.5,304.0,291.0,298.5,5.0,298.5,783.0,5510.0
2015-01-13,299.5,300.0,292.0,293.5,5.0,293.5,629.0,5380.0
2015-01-14,293.5,293.0,278.0,282.5,10.0,282.5,1120.0,5464.0
2015-01-15,284.5,286.0,280.0,281.5,1.0,281.5,404.0,5338.0
2015-01-16,282.0,289.5,282.0,288.5,7.0,288.5,326.0,5269.0
2015-01-20,290.0,291.5,286.0,290.5,1.0,290.5,249.0,5164.0
2015-01-21,291.5,291.0,289.5,290.5,0.0,290.5,266.0,5198.0
2015-01-22,291.5,296.0,290.0,291.0,0.5,291.0,605.0,5160.0
2015-01-23,291.0,292.5,290.0,290.0,0.0,290.0,274.0,5112.0
2015-01-26,290.5,292.5,286.0,290.5,0.5,290.5,334.0,4959.0
2015-01-27,290.5,292.0,288.5,289.5,1.0,289.5,176.0,4858.0
2015-01-29,288.0,289.0,279.0,282.0,5.0,282.0,616.0,4393.0
2015-01-30,281.5,284.0,266.0,276.0,7.0,275.0,1293.0,4192.0
2015-02-02,275.0,275.0,262.0,269.0,6.5,269.5,704.0,3855.0
2015-02-03,270.0,281.0,266.5,280.0,10.5,280.0,517.0,3834.0
2015-02-04,280.0,289.5,278.0,281.0,1.0,281.0,473.0,3815.0
2015-02-05,281.5,289.0,281.0,287.5,6.5,287.5,500.0,3650.0
2015-02-06,287.5,291.0,280.5,283.0,4.5,283.0,466.0,3468.0
2015-02-09,283.0,284.0,277.0,279.0,4.0,279.0,466.0,3402.0
2015-02-10,279.5,279.0,272.0,275.0,4.0,275.0,562.0,3228.0
2015-02-11,275.0,278.0,271.0,273.0,1.0,273.0,435.0,3011.0
2015-02-12,274.0,275.0,268.0,273.5,0.5,273.5,427.0,2842.0
2015-02-13,274.0,278.5,273.0,278.0,5.5,278.0,450.0,2785.0
2015-02-17,279.0,281.0,276.5,278.0,0.0,278.0,288.0,2698.0
2015-02-18,278.0,279.0,272.5,274.5,3.5,274.5,186.0,2555.0
2015-02-19,275.0,278.0,271.0,277.0,2.5,277.0,375.0,2419.0
2015-02-20,278.0,280.0,273.0,274.0,3.0,273.0,472.0,2539.0
2015-02-23,274.5,274.5,270.0,272.0,1.0,272.0,727.0,1737.0
2015-02-24,272.5,276.0,272.0,274.0,2.0,274.0,164.0,1628.0
2015-02-25,273.5,276.5,272.0,275.0,1.0,275.0,253.0,1278.0
2015-02-26,274.5,285.0,274.5,281.0,6.0,281.0,267.0,541.0
2015-02-27,283.0,293.0,281.0,290.0,9.0,290.0,159.0,301.0
2015-03-02,293.5,293.0,291.0,289.5,0.5,289.5,9.0,54.0
2015-03-03,291.0,294.0,289.0,292.5,3.0,292.5,16.0,41.0
2015-03-04,294.0,294.0,294.0,292.5,,292.5,9.0,27.0
2015-03-05,294.0,294.0,294.0,293.5,0.0,293.5,5.0,18.0
2015-03-06,298.0,299.0,298.0,295.5,2.0,295.5,6.0,13.0
2015-03-09,294.0,299.5,294.0,284.5,11.0,284.5,6.0,7.0
2015-03-10,287.75,287.75,287.75,288.75,4.5,288.75,2.0,4.0
2015-03-11,292.25,292.25,292.25,280.5,8.25,280.5,2.0,3.0
2015-03-12,279.75,279.75,279.75,279.75,0.75,279.75,1.0,1.0
2015-03-13,281.5,281.5,275.5,277.75,3.5,277.75,195.0,5835.0
2015-03-16,276.5,278.0,273.75,278.0,0.25,278.0,127.0,5798.0
2015-03-17,277.0,278.0,270.75,271.0,7.0,271.0,177.0,5812.0
2015-03-18,270.0,274.25,270.0,273.25,2.25,273.25,247.0,5837.0
2015-03-19,274.75,278.0,271.5,273.0,0.25,273.0,443.0,5800.0
2015-03-20,274.25,280.75,271.25,279.0,6.0,279.0,306.0,5758.0
2015-03-23,279.5,285.75,278.0,281.5,2.5,281.5,368.0,5777.0
2015-03-24,281.5,285.25,279.5,282.0,0.5,282.0,282.0,5711.0
2015-03-25,282.5,283.75,281.0,282.25,0.25,282.25,915.0,5782.0
2015-03-26,283.0,283.5,273.5,277.75,4.5,277.75,375.0,5071.0
2015-03-27,277.0,278.0,272.0,272.25,5.5,272.25,321.0,5225.0
2015-03-30,272.0,276.0,268.0,270.0,2.5,269.75,479.0,5199.0
2015-03-31,270.75,272.75,262.5,263.0,5.0,264.75,745.0,5248.0
2015-04-01,264.75,265.5,254.25,262.0,2.75,262.0,1160.0,5142.0
2015-04-02,262.0,271.75,262.0,269.0,7.0,269.0,534.0,4962.0
2015-04-06,269.75,272.0,266.25,269.0,,269.0,761.0,4734.0
2015-04-07,269.0,275.0,269.0,273.0,4.0,273.0,1100.0,4514.0
2015-04-08,273.25,274.75,269.0,270.0,3.0,270.0,468.0,4380.0
2015-04-09,271.0,271.75,268.0,269.0,1.0,269.0,915.0,4253.0
2015-04-10,267.75,268.75,262.0,266.5,2.5,266.5,438.0,3980.0
2015-04-13,266.5,268.5,262.0,264.0,2.5,264.0,437.0,3960.0
2015-04-14,264.5,266.75,262.0,263.75,0.25,263.75,960.0,3871.0
2015-04-15,263.5,269.5,258.0,261.25,2.5,261.25,633.0,3392.0
2015-04-16,259.5,262.0,256.75,258.0,3.25,258.0,570.0,3258.0
2015-04-17,258.25,262.75,258.0,262.5,4.5,262.5,617.0,3113.0
2015-04-20,264.0,266.75,260.75,262.75,0.25,262.75,302.0,2776.0
2015-04-21,262.0,265.0,258.5,259.5,3.25,259.5,445.0,2560.0
2015-04-22,259.5,260.5,257.25,258.75,0.75,258.75,160.0,2586.0
2015-04-23,262.0,263.75,248.25,251.25,7.5,251.25,502.0,2529.0
2015-04-24,251.0,251.25,239.25,241.5,9.75,241.5,521.0,2378.0
2015-04-27,241.0,242.5,221.25,237.75,3.75,237.75,774.0,1418.0
2015-04-28,238.0,238.5,232.25,235.5,2.25,235.5,254.0,499.0
2015-04-29,235.0,235.0,228.5,233.25,2.25,233.25,333.0,354.0
2015-04-30,238.25,241.5,234.75,239.75,6.5,239.75,95.0,87.0
2015-05-01,238.5,238.5,232.0,229.0,10.75,229.0,13.0,37.0
2015-05-04,233.75,233.75,226.25,229.25,0.25,229.25,20.0,20.0
2015-05-05,227.5,227.5,227.5,227.25,2.0,227.25,4.0,20.0
2015-05-06,239.5,242.0,239.5,237.5,10.25,237.5,2.0,13.0
2015-05-07,229.5,229.5,229.5,229.5,8.0,229.5,0.0,9.0
2015-05-08,240.5,240.5,236.75,236.25,6.75,236.25,2.0,8.0
2015-05-11,232.0,232.0,232.0,232.0,4.25,232.0,0.0,8.0
2015-05-12,239.75,241.5,239.75,240.0,8.0,240.0,7.0,8.0
2015-05-13,233.75,233.75,233.75,233.75,6.25,233.75,1.0,2.0
2015-05-14,238.0,248.75,235.25,247.5,11.75,247.5,1075.0,4479.0
2015-05-15,247.5,253.25,246.75,248.5,1.0,248.5,480.0,4957.0
2015-05-18,249.0,256.0,248.5,253.5,5.0,253.5,221.0,4834.0
2015-05-19,255.0,256.0,245.75,248.0,5.5,248.0,344.0,4836.0
2015-05-20,246.75,246.75,235.75,241.0,7.0,241.0,532.0,4793.0
2015-05-21,241.25,244.75,240.25,244.25,3.25,244.25,251.0,4752.0
2015-05-22,245.0,248.5,242.25,242.5,1.75,242.5,455.0,4817.0
2015-05-26,245.5,248.0,238.0,238.5,4.0,238.5,343.0,4793.0
2015-05-27,239.75,241.0,234.5,236.5,2.0,236.5,253.0,4606.0
2015-05-28,237.5,242.0,235.25,238.5,3.5,240.0,535.0,4617.0
2015-05-29,240.0,243.25,233.5,234.0,6.0,234.0,1061.0,4547.0
2015-06-01,235.0,249.75,234.0,243.5,10.5,244.5,880.0,4180.0
2015-06-02,243.5,255.5,242.25,252.75,8.25,252.75,778.0,4004.0
2015-06-03,254.0,255.25,250.75,251.75,1.0,251.75,404.0,3616.0
2015-06-04,251.75,255.0,250.5,254.0,2.25,254.0,265.0,3701.0
2015-06-05,253.5,260.0,251.5,258.75,4.75,258.75,314.0,3784.0
2015-06-08,259.75,269.75,259.5,264.75,6.0,264.75,943.0,3554.0
2015-06-09,266.0,269.0,255.75,257.0,7.75,257.0,685.0,3398.0
2015-06-10,258.25,264.25,253.0,255.75,1.25,255.75,562.0,3240.0
2015-06-11,256.75,261.0,256.25,259.75,4.0,259.75,303.0,3096.0
2015-06-12,259.0,261.5,254.25,255.5,4.25,255.5,375.0,3034.0
2015-06-15,254.25,257.75,251.75,252.25,3.25,252.25,374.0,2733.0
2015-06-16,251.5,254.75,250.5,252.5,0.25,252.5,228.0,2529.0
2015-06-17,252.0,260.25,252.0,255.0,2.5,255.0,528.0,2453.0
2015-06-18,255.5,257.5,245.0,250.75,4.25,250.75,409.0,2332.0
2015-06-19,249.5,249.5,241.75,244.0,6.75,244.0,331.0,2272.0
2015-06-22,243.5,250.0,243.25,250.0,6.0,250.0,249.0,2064.0
2015-06-23,251.0,257.25,246.5,254.25,4.25,254.25,394.0,1968.0
2015-06-24,254.0,259.0,254.0,256.5,2.25,256.5,212.0,1767.0
2015-06-25,256.5,263.25,256.25,260.75,4.25,260.75,280.0,1677.0
2015-06-26,260.0,267.25,258.0,259.5,1.25,259.5,310.0,791.0
2015-06-29,259.0,261.5,245.25,246.0,13.5,246.0,436.0,617.0
2015-06-30,248.0,252.0,245.0,253.25,7.25,253.25,28.0,173.0
2015-07-01,255.0,255.0,236.25,245.0,8.25,245.0,136.0,149.0
2015-07-02,244.0,247.25,244.0,250.0,5.0,250.0,4.0,135.0
2015-07-06,249.5,250.0,249.5,252.5,2.5,252.5,7.0,22.0
2015-07-07,255.0,255.0,254.25,254.75,1.25,251.25,12.0,15.0
2015-07-08,246.0,246.0,246.0,246.0,5.25,246.0,0.0,18.0
2015-07-09,246.25,246.25,246.25,246.25,0.25,245.75,3.0,10.0
2015-07-10,251.0,251.75,251.0,251.75,3.5,249.25,5.0,7.0
2015-07-14,257.0,258.25,255.0,255.5,0.75,255.5,70.0,2068.0
2015-07-15,255.25,255.5,255.0,255.5,,255.5,102.0,2078.0
2015-07-16,255.25,258.75,255.0,257.5,0.75,256.25,49.0,2120.0
2015-07-17,255.0,257.0,248.75,251.0,6.0,250.25,104.0,2141.0
2015-07-20,249.0,251.0,239.25,241.25,9.0,241.25,126.0,2114.0
2015-07-21,241.25,241.25,236.25,240.25,1.25,240.0,105.0,2112.0
2015-07-22,240.75,242.5,232.5,236.25,3.75,236.25,102.0,2142.0
2015-07-23,238.0,238.25,235.25,236.0,0.25,236.5,22.0,2097.0
2015-07-24,236.0,236.25,227.75,228.75,7.75,228.75,146.0,2099.0
2015-07-27,227.25,227.5,221.25,226.0,2.75,226.0,175.0,2123.0
2015-07-28,227.0,231.0,226.0,229.5,4.5,230.5,61.0,2061.0
2015-07-29,228.25,229.75,225.0,228.5,2.0,228.5,130.0,2046.0
2015-07-30,229.0,235.75,229.0,235.75,6.5,235.0,378.0,2023.0
2015-07-31,235.75,242.0,234.5,241.25,6.25,241.25,446.0,1766.0
2015-08-03,242.25,242.25,230.75,234.5,7.0,234.25,379.0,1541.0
2015-08-04,236.0,237.5,234.0,235.5,1.5,235.75,116.0,1375.0
2015-08-05,235.0,235.75,230.5,235.0,0.75,235.0,82.0,1351.0
2015-08-06,234.0,237.5,234.0,236.25,1.0,236.0,31.0,1358.0
2015-08-07,234.5,237.0,234.0,236.25,,236.0,47.0,1351.0
2015-08-10,234.0,240.25,232.25,233.75,2.25,233.75,428.0,1334.0
2015-08-11,233.75,234.0,226.75,227.25,7.0,226.75,311.0,1340.0
2015-08-12,226.75,230.75,223.0,226.75,,226.75,112.0,1326.0
2015-08-13,226.75,228.5,222.0,227.75,1.25,228.0,117.0,1300.0
2015-08-14,229.25,230.25,226.75,226.75,0.5,227.5,27.0,1310.0
2015-08-17,226.75,228.5,218.5,224.0,4.25,223.25,58.0,1288.0
2015-08-18,221.75,225.75,221.5,225.75,1.75,225.0,38.0,1279.0
2015-08-19,225.0,226.5,223.0,223.0,1.75,223.25,131.0,1264.0
2015-08-20,220.75,224.5,220.75,221.5,1.75,221.5,17.0,1171.0
2015-08-21,221.0,222.0,212.0,214.5,7.25,214.25,182.0,1166.0
2015-08-24,213.0,221.0,203.25,212.5,1.5,215.75,249.0,910.0
2015-08-25,218.25,219.5,211.75,212.25,3.0,212.75,87.0,767.0
2015-08-26,215.5,215.5,209.25,213.75,2.0,210.75,87.0,245.0
2015-08-27,213.5,219.0,213.25,216.5,6.25,217.0,81.0,194.0
2015-08-28,217.75,237.75,217.75,233.0,17.5,234.5,131.0,135.0
2015-08-31,234.75,234.75,233.0,233.0,1.0,235.5,7.0,34.0
2015-09-01,238.0,240.0,233.0,233.0,11.5,224.0,21.0,27.0
2015-09-02,224.5,224.5,224.5,224.5,0.5,224.5,0.0,7.0
2015-09-03,222.75,222.75,222.75,222.75,1.75,222.75,0.0,6.0
2015-09-04,223.25,223.25,223.25,223.25,0.5,223.25,0.0,6.0
2015-09-08,231.0,231.0,231.0,231.0,10.25,233.5,6.0,6.0
2015-09-09,239.25,239.25,239.25,239.25,5.75,239.25,1.0,0.0
2015-09-10,238.0,238.0,238.0,238.0,1.25,238.0,0.0,1.0
2015-09-11,236.0,236.0,236.0,236.0,2.0,236.0,0.0,0.0
2015-09-14,230.0,233.0,229.75,233.0,2.75,232.75,199.0,7185.0
2015-09-15,232.0,238.0,230.0,235.75,3.0,235.75,303.0,7187.0
2015-09-16,235.75,240.0,232.75,234.0,2.0,233.75,410.0,7277.0
2015-09-17,233.25,234.25,227.0,231.75,2.0,231.75,271.0,7055.0
2015-09-18,230.0,234.5,229.5,231.0,1.25,230.5,133.0,7096.0
2015-09-21,230.5,233.25,230.0,231.75,1.25,231.75,178.0,7105.0
2015-09-22,231.75,232.5,225.75,226.25,5.25,226.5,176.0,7095.0
2015-09-23,226.75,232.5,226.0,230.0,3.5,230.0,224.0,7124.0
2015-09-24,229.75,230.75,226.0,226.25,3.75,226.25,239.0,7130.0
2015-09-25,227.75,231.5,227.5,231.25,5.0,231.25,223.0,7098.0
2015-09-28,232.0,233.0,228.25,229.25,2.0,229.25,179.0,7119.0
2015-09-29,228.75,230.75,226.25,227.0,2.75,226.5,146.0,7087.0
2015-09-30,227.0,230.0,225.25,225.75,0.25,226.75,223.0,7046.0
2015-10-01,225.75,227.5,220.0,221.5,5.75,221.0,541.0,7023.0
2015-10-02,220.5,224.0,210.25,212.25,8.75,212.25,723.0,6876.0
2015-10-05,212.25,216.5,210.0,216.0,3.75,216.0,453.0,6879.0
2015-10-06,216.25,220.75,214.5,219.5,3.0,219.0,323.0,7835.0
2015-10-07,219.5,227.0,219.0,220.5,0.25,219.25,598.0,7936.0
2015-10-08,221.0,222.5,218.5,219.0,0.5,218.75,114.0,7841.0
2015-10-09,220.0,228.0,219.5,227.25,8.5,227.25,399.0,7857.0
2015-10-12,228.0,230.0,227.25,228.5,1.25,228.5,195.0,7865.0
2015-10-13,229.75,234.0,228.5,231.0,3.5,232.0,539.0,7788.0
2015-10-14,231.5,232.0,229.25,232.0,0.25,231.75,258.0,7877.0
2015-10-15,233.0,235.0,231.25,234.75,2.75,234.5,305.0,7827.0
2015-10-16,235.0,235.25,226.5,230.25,3.75,230.75,297.0,7766.0
2015-10-19,230.75,230.75,223.5,227.0,3.75,227.0,383.0,7749.0
2015-10-20,227.0,227.75,223.25,225.0,2.25,224.75,330.0,7722.0
2015-10-21,225.75,229.75,224.5,228.25,3.0,227.75,157.0,7702.0
2015-10-22,228.25,229.0,225.0,226.5,2.75,225.0,177.0,7693.0
2015-10-23,226.5,228.25,225.0,227.75,2.75,227.75,195.0,7647.0
2015-10-26,226.0,230.0,225.75,229.5,1.0,228.75,181.0,7601.0
2015-10-27,229.5,229.75,225.75,226.25,1.5,227.25,132.0,7632.0
2015-10-28,227.75,228.75,225.0,227.25,0.25,227.0,179.0,7624.0
2015-10-29,227.0,228.75,227.0,227.0,,227.0,432.0,7600.0
2015-10-30,228.0,229.25,225.5,227.0,0.25,227.25,458.0,7617.0
2015-11-02,227.0,229.0,220.5,222.75,4.75,222.5,853.0,7455.0
2015-11-03,222.75,225.5,221.0,225.5,2.5,225.0,365.0,7608.0
2015-11-04,223.5,228.5,223.0,225.25,1.0,226.0,597.0,7506.0
2015-11-05,226.75,227.25,223.75,224.5,1.5,224.5,374.0,7335.0
2015-11-06,224.75,227.25,223.0,223.5,0.75,223.75,356.0,7150.0
2015-11-09,223.5,226.25,221.25,224.0,0.25,224.0,427.0,6977.0
2015-11-10,223.5,226.75,222.25,226.75,2.5,226.5,412.0,6760.0
2015-11-11,227.0,237.5,225.0,237.5,8.25,234.75,1026.0,6715.0
2015-11-12,235.5,239.0,229.5,232.0,4.75,230.0,830.0,6363.0
2015-11-13,230.5,233.0,224.25,230.5,1.5,231.5,478.0,5987.0
2015-11-16,229.75,237.0,229.5,235.25,3.5,235.0,624.0,5661.0
2015-11-17,236.75,239.0,233.75,237.0,2.75,237.75,616.0,4902.0
2015-11-18,233.25,244.5,232.5,242.0,5.0,242.75,852.0,4326.0
2015-11-19,244.0,248.5,243.5,248.0,5.0,247.75,618.0,3808.0
2015-11-20,247.75,253.25,244.0,250.25,3.25,251.0,672.0,3402.0
2015-11-23,250.0,251.75,243.75,244.5,7.25,243.75,355.0,3013.0
2015-11-24,243.0,249.0,232.5,248.0,5.75,249.5,367.0,1068.0
2015-11-25,247.0,249.0,239.0,243.0,5.25,244.25,167.0,786.0
2015-11-27,237.75,243.5,232.25,233.25,11.5,232.75,101.0,698.0
2015-11-30,237.0,250.0,237.0,250.0,16.0,248.75,63.0,628.0
2015-12-01,250.0,261.75,250.0,261.5,8.75,257.5,12.0,431.0
2015-12-02,261.75,263.75,261.5,263.75,6.75,264.25,127.0,391.0
2015-12-03,265.0,265.0,265.0,265.0,0.75,265.0,10.0,186.0
2015-12-04,265.0,265.0,265.0,265.0,4.5,260.5,13.0,176.0
2015-12-07,253.25,259.0,250.25,259.0,0.75,259.75,5.0,163.0
2015-12-08,263.0,266.0,260.5,266.0,6.25,266.0,10.0,165.0
2015-12-09,262.25,262.25,262.25,262.25,3.75,262.25,0.0,156.0
2015-12-10,261.5,261.5,261.5,261.5,0.75,261.5,0.0,56.0
2015-12-11,268.0,268.25,267.0,267.0,5.0,256.5,55.0,56.0
2015-12-14,232.5,235.75,228.5,232.75,0.25,232.75,329.0,7013.0
2015-12-15,231.75,231.75,225.0,228.0,5.0,227.75,658.0,7061.0
2015-12-16,227.0,227.75,222.25,223.0,4.75,223.0,498.0,6816.0
2015-12-17,222.75,229.5,217.5,228.25,5.0,228.0,756.0,7141.0
2015-12-18,228.5,234.75,226.0,226.0,1.5,226.5,387.0,7181.0
2015-12-21,226.5,230.5,223.75,225.0,1.5,225.0,167.0,7205.0
2015-12-22,226.0,227.5,225.0,225.0,,225.0,258.0,7216.0
2015-12-23,224.75,228.75,216.0,222.25,3.25,221.75,489.0,7188.0
2015-12-24,219.75,221.0,219.0,219.75,2.25,219.5,130.0,7309.0
2015-12-28,221.25,227.0,219.0,223.75,4.25,223.75,344.0,7347.0
2015-12-29,223.75,226.0,219.0,221.5,3.25,220.5,244.0,7246.0
2015-12-30,220.75,221.25,218.0,218.25,2.25,218.25,310.0,7236.0
2015-12-31,219.5,220.25,217.0,217.25,1.0,217.25,264.0,7218.0
2016-01-04,217.0,219.0,205.25,212.25,6.75,210.5,621.0,7221.0
2016-01-05,210.5,212.0,207.25,210.5,0.25,210.25,407.0,7305.0
2016-01-06,210.0,212.25,208.5,211.0,1.75,212.0,241.0,7087.0
2016-01-07,211.0,212.75,206.25,208.5,3.25,208.75,574.0,7074.0
2016-01-08,208.25,212.0,208.25,212.0,2.0,210.75,290.0,7212.0
2016-01-11,210.0,211.5,196.75,198.25,11.75,199.0,660.0,7066.0
2016-01-12,199.75,206.5,192.5,207.75,6.5,205.5,902.0,7189.0
2016-01-13,206.5,207.25,203.5,205.25,0.5,205.0,169.0,6956.0
2016-01-14,205.5,206.0,200.0,200.0,4.75,200.25,522.0,7053.0
2016-01-15,202.0,206.0,197.0,199.75,1.5,198.75,290.0,6987.0
2016-01-19,198.75,208.5,198.75,208.5,8.75,207.5,333.0,6978.0
2016-01-20,207.0,207.75,202.0,204.5,3.0,204.5,607.0,6922.0
2016-01-21,204.75,206.5,201.0,203.75,0.75,203.75,419.0,6742.0
2016-01-22,203.75,207.5,203.25,205.0,1.75,205.5,313.0,6613.0
2016-01-25,205.0,207.5,201.25,204.5,0.25,205.25,333.0,6556.0
2016-01-26,204.5,205.0,200.0,201.25,3.75,201.5,377.0,6493.0
2016-01-27,201.75,203.25,200.5,201.25,0.5,201.0,445.0,6469.0
2016-01-28,200.75,201.25,196.75,199.0,2.0,199.0,665.0,6475.0
2016-01-29,201.0,201.5,198.5,200.75,1.75,200.75,1217.0,6428.0
2016-02-01,201.25,202.5,196.0,198.25,3.5,197.25,900.0,5914.0
2016-02-02,197.0,201.25,197.0,199.25,3.0,200.25,275.0,5834.0
2016-02-03,199.75,202.0,196.25,201.0,3.75,196.5,272.0,5788.0
2016-02-04,197.5,199.25,195.75,196.0,0.25,196.25,378.0,5806.0
2016-02-05,196.5,197.75,196.25,196.75,0.75,197.0,379.0,5661.0
2016-02-08,197.25,200.25,196.75,199.5,2.0,199.0,470.0,5502.0
2016-02-09,199.0,200.0,195.0,195.0,3.25,195.75,583.0,5201.0
2016-02-10,195.75,196.0,188.75,188.25,6.5,189.25,517.0,5066.0
2016-02-11,188.75,194.0,185.25,194.0,2.25,191.5,582.0,4808.0
2016-02-12,192.25,198.5,190.75,194.75,4.75,196.25,380.0,4594.0
2016-02-16,198.5,200.0,195.75,199.25,3.0,199.25,373.0,4386.0
2016-02-17,198.75,201.25,198.75,201.0,1.25,200.5,832.0,4214.0
2016-02-18,201.0,201.25,196.75,197.0,2.0,198.5,667.0,3541.0
2016-02-19,196.5,198.0,191.25,191.75,6.5,192.0,634.0,3130.0
2016-02-22,194.0,195.75,187.25,188.0,4.25,187.75,588.0,2770.0
2016-02-23,189.0,190.0,182.0,182.0,5.0,182.75,397.0,2424.0
2016-02-24,182.75,183.5,177.5,177.75,4.75,178.0,420.0,1665.0
2016-02-25,178.25,180.0,169.75,171.25,7.5,170.5,584.0,1324.0
2016-02-26,172.0,173.0,168.0,173.0,0.5,171.0,773.0,964.0
2016-02-29,169.75,171.5,167.25,168.0,1.75,169.25,174.0,579.0
2016-03-01,171.75,172.25,170.0,170.0,4.0,165.25,81.0,189.0
2016-03-02,162.75,164.75,160.75,164.75,2.25,167.5,60.0,102.0
2016-03-03,174.0,172.5,174.0,172.5,6.5,174.0,1.0,91.0
2016-03-04,172.5,172.5,172.5,172.5,3.75,170.25,30.0,40.0
2016-03-07,173.5,175.5,173.5,174.75,6.0,176.25,5.0,38.0
2016-03-08,177.75,177.75,174.0,177.25,0.75,177.0,17.0,12.0
2016-03-09,176.0,176.0,176.0,176.0,1.0,176.0,44.0,21.0
2016-03-10,177.75,177.75,177.75,177.75,1.75,177.75,0.0,50.0
2016-03-11,179.0,179.0,179.0,179.0,3.25,181.0,6.0,50.0
2016-03-14,192.0,197.25,191.0,194.75,4.5,196.0,382.0,8277.0
2016-03-15,196.0,199.5,194.0,194.25,,196.0,297.0,8248.0
2016-03-16,195.75,197.0,194.25,195.5,0.5,195.5,104.0,8182.0
2016-03-17,195.25,197.5,189.0,193.25,4.25,191.25,351.0,8157.0
2016-03-18,191.5,193.0,187.5,187.5,3.25,188.0,195.0,8141.0
2016-03-21,188.5,193.0,188.0,191.5,2.75,190.75,379.0,8198.0
2016-03-22,190.0,193.0,189.75,189.75,0.5,190.25,108.0,7771.0
2016-03-23,190.0,190.5,185.25,187.25,2.75,187.5,210.0,7561.0
2016-03-24,187.5,188.75,183.75,186.25,0.5,187.0,260.0,7586.0
2016-03-28,187.0,192.0,187.0,191.0,3.0,190.0,209.0,7579.0
2016-03-29,192.0,192.0,188.5,192.0,0.25,189.75,238.0,7570.0
2016-03-30,189.5,191.75,184.5,186.0,4.5,185.25,683.0,7461.0
2016-03-31,185.0,188.0,182.25,186.0,0.25,185.5,656.0,7478.0
2016-04-01,186.0,188.75,184.5,186.0,0.5,185.0,558.0,7329.0
2016-04-04,187.75,189.75,185.75,186.5,2.0,187.0,237.0,7043.0
2016-04-05,189.0,189.25,184.0,183.5,2.75,184.25,161.0,6981.0
2016-04-06,183.5,186.0,181.0,184.0,0.75,183.5,351.0,6955.0
2016-04-07,183.75,188.75,181.75,186.75,2.75,186.25,405.0,6847.0
2016-04-08,186.25,189.25,184.75,187.0,0.75,187.0,887.0,6688.0
2016-04-11,187.0,188.25,184.0,184.0,2.25,184.75,552.0,6199.0
2016-04-12,185.25,189.0,185.0,188.25,2.75,187.5,705.0,5869.0
2016-04-13,188.0,192.5,187.0,193.5,4.5,192.0,573.0,5615.0
2016-04-14,191.5,193.75,190.25,192.25,1.0,193.0,392.0,5377.0
2016-04-15,193.0,194.0,188.0,188.5,3.5,189.5,533.0,5162.0
2016-04-18,190.0,193.25,190.0,190.25,1.25,190.75,399.0,4982.0
2016-04-19,190.75,197.0,190.75,196.0,5.0,195.75,1032.0,4775.0
2016-04-20,196.0,208.0,195.25,207.75,11.25,207.0,1036.0,4142.0
2016-04-21,207.0,215.75,200.25,197.25,5.75,201.25,1051.0,3438.0
2016-04-22,201.5,205.0,193.0,197.0,3.75,197.5,578.0,2825.0
2016-04-25,196.0,199.5,194.25,196.25,0.5,197.0,484.0,1677.0
2016-04-26,196.75,198.0,194.0,197.0,1.25,195.75,299.0,1302.0
2016-04-27,197.5,200.75,195.5,196.5,0.25,196.0,466.0,1081.0
2016-04-28,195.75,197.0,192.5,193.0,1.75,194.25,689.0,744.0
2016-04-29,194.25,196.5,192.5,193.25,0.75,193.5,142.0,250.0
2016-05-02,192.25,192.25,192.25,192.25,1.25,192.25,4.0,146.0
2016-05-03,186.75,186.75,186.75,186.75,5.5,186.75,1.0,12.0
2016-05-04,,,,,3.75,183.0,8.0,10.0
2016-05-05,180.0,180.5,179.5,180.5,2.25,180.75,2.0,1.0
2016-05-06,182.75,183.0,182.75,183.0,0.5,181.25,4.0,3.0
2016-05-09,181.5,181.5,181.5,181.5,4.0,177.25,1.0,2.0
2016-05-10,178.25,178.25,178.25,178.25,4.0,181.25,1.0,1.0
2016-05-11,176.75,176.75,176.75,176.75,4.5,176.75,0.0,0.0
2016-05-12,180.0,180.0,180.0,180.0,3.25,180.0,0.0,0.0
2016-05-13,179.0,179.0,179.0,179.0,1.0,179.0,0.0,0.0
2016-05-16,195.25,197.75,192.0,197.0,1.75,197.0,453.0,8122.0
2016-05-17,197.0,198.5,195.75,196.5,0.5,196.5,421.0,8156.0
2016-05-18,197.5,197.75,192.75,193.75,3.0,193.5,226.0,8206.0
2016-05-19,194.25,194.5,187.5,189.0,5.25,188.25,460.0,7817.0
2016-05-20,189.25,190.75,187.5,189.0,1.25,189.5,329.0,7932.0
2016-05-23,189.0,190.25,188.0,189.75,,189.5,238.0,7916.0
2016-05-24,190.25,190.25,188.25,188.5,0.75,188.75,587.0,7903.0
2016-05-25,188.75,191.75,187.5,189.75,1.25,190.0,597.0,7545.0
2016-05-26,190.0,194.0,189.5,192.25,1.25,191.25,373.0,7382.0
2016-05-27,191.75,194.0,191.25,193.5,1.75,193.0,407.0,7273.0
2016-05-31,193.0,193.0,186.5,189.25,4.0,189.0,689.0,7215.0
2016-06-01,189.0,190.5,186.75,190.25,1.25,190.25,852.0,7120.0
2016-06-02,190.75,191.75,187.75,188.75,0.5,190.75,818.0,6948.0
2016-06-03,189.25,191.5,187.25,188.0,2.75,188.0,488.0,6800.0
2016-06-06,188.0,195.25,188.0,194.0,5.75,193.75,574.0,6760.0
2016-06-07,194.5,197.5,194.0,197.5,2.75,196.5,539.0,6660.0
2016-06-08,198.0,206.75,197.25,205.0,9.25,205.75,1318.0,6519.0
2016-06-09,205.0,209.0,200.5,205.0,0.5,205.25,1028.0,6073.0
2016-06-10,204.0,209.75,200.5,200.75,3.5,201.75,1173.0,5659.0
2016-06-13,201.75,208.75,201.75,205.25,3.5,205.25,605.0,5198.0
2016-06-14,205.0,207.5,201.5,206.5,1.25,206.5,951.0,4846.0
2016-06-15,207.0,210.5,203.75,203.75,2.0,204.5,785.0,4100.0
2016-06-16,204.5,205.0,200.5,203.75,,204.5,696.0,3776.0
2016-06-17,203.0,210.25,203.0,209.0,3.75,208.25,738.0,3522.0
2016-06-20,211.0,212.25,207.0,208.25,,208.25,1236.0,3288.0
2016-06-21,207.5,209.0,203.0,206.25,1.75,206.5,645.0,2577.0
2016-06-22,205.25,209.75,201.0,207.0,,206.5,640.0,2121.0
2016-06-23,206.5,209.5,202.25,209.0,0.75,207.25,914.0,1848.0
2016-06-24,206.5,210.5,201.25,210.25,1.75,209.0,757.0,1641.0
2016-06-27,210.25,213.25,202.25,205.25,5.0,204.0,471.0,902.0
2016-06-28,208.75,219.0,203.0,206.5,2.0,206.0,225.0,726.0
2016-06-29,206.25,222.5,204.75,205.0,2.25,203.75,71.0,642.0
2016-06-30,205.0,215.0,204.0,208.0,1.5,205.25,38.0,626.0
2016-07-01,208.0,208.5,205.25,206.25,0.25,205.5,66.0,252.0
2016-07-05,216.0,216.0,216.0,216.0,10.5,216.0,0.0,180.0
2016-07-06,230.25,230.5,220.0,220.0,2.0,218.0,9.0,180.0
2016-07-07,229.0,229.5,229.0,229.5,9.5,227.5,3.0,71.0
2016-07-08,231.5,233.0,231.5,233.0,0.75,228.25,4.0,71.0
2016-07-11,239.0,239.0,239.0,239.0,8.25,236.5,27.0,68.0
2016-07-12,250.0,250.25,238.0,238.0,,236.5,35.0,41.0
2016-07-13,239.0,239.0,237.75,237.75,1.25,237.75,2.0,20.0
2016-07-14,217.0,217.0,217.0,217.0,20.75,217.0,0.0,1.0
2016-07-15,206.5,208.5,204.25,206.0,2.5,204.25,74.0,3297.0
2016-07-18,204.5,211.5,204.25,208.0,2.75,207.0,150.0,3304.0
2016-07-19,206.25,206.5,204.0,204.75,2.75,204.25,75.0,3298.0
2016-07-20,205.75,209.75,204.0,206.25,1.5,205.75,182.0,3288.0
2016-07-21,205.5,209.0,205.5,207.75,2.0,207.75,76.0,3285.0
2016-07-22,207.25,208.5,206.0,208.0,0.25,207.5,72.0,3273.0
2016-07-25,207.75,208.0,204.0,205.0,3.25,204.25,139.0,3256.0
2016-07-26,204.0,204.0,198.25,199.75,4.0,200.25,175.0,3199.0
2016-07-27,198.75,201.25,197.0,197.5,3.25,197.0,83.0,3187.0
2016-07-28,197.25,198.5,195.5,197.75,1.25,198.25,379.0,3198.0
2016-07-29,198.0,202.25,196.25,202.25,2.25,200.5,588.0,2946.0
2016-08-01,200.75,205.0,199.25,199.25,0.75,199.75,316.0,2522.0
2016-08-02,199.0,200.0,195.0,195.0,4.25,195.5,125.0,2279.0
2016-08-03,195.0,198.5,195.0,195.75,0.75,196.25,76.0,2217.0
2016-08-04,195.5,197.0,182.0,184.75,11.25,185.0,362.0,2207.0
2016-08-05,185.25,186.75,175.75,177.25,6.25,178.75,424.0,2108.0
2016-08-08,179.0,182.25,175.75,176.5,2.25,176.5,231.0,2017.0
2016-08-09,176.75,177.75,173.75,174.0,1.25,175.25,197.0,2012.0
2016-08-10,174.75,175.0,171.25,171.5,3.25,172.0,216.0,1932.0
2016-08-11,173.25,173.25,167.0,168.75,3.0,169.0,181.0,1802.0
2016-08-12,168.75,170.5,166.5,167.0,2.0,167.0,125.0,1785.0
2016-08-15,168.0,173.25,168.0,171.5,5.0,172.0,175.0,1745.0
2016-08-16,172.25,173.0,171.0,173.0,0.5,172.5,235.0,1757.0
2016-08-17,172.5,173.0,169.75,170.5,2.0,170.5,273.0,1639.0
2016-08-18,170.25,170.5,168.75,170.5,0.5,170.0,120.0,1561.0
2016-08-19,170.5,170.5,169.0,169.0,0.25,169.75,178.0,1574.0
2016-08-22,168.75,173.0,168.75,173.0,2.5,172.25,101.0,1558.0
2016-08-23,173.0,173.75,170.5,172.0,0.75,171.5,106.0,1538.0
2016-08-24,171.75,173.0,167.0,168.75,2.25,169.25,333.0,1490.0
2016-08-25,170.5,172.5,168.5,171.5,3.5,172.75,194.0,1277.0
2016-08-26,172.75,173.25,165.25,169.0,3.75,169.0,235.0,1201.0
2016-08-29,170.5,170.5,159.25,163.5,7.0,162.0,308.0,894.0
2016-08-30,162.0,162.0,157.0,159.75,0.25,161.75,342.0,722.0
2016-08-31,163.5,163.5,158.5,160.0,0.75,161.0,59.0,474.0
2016-09-01,165.5,167.5,165.25,167.5,5.25,166.25,33.0,448.0
2016-09-02,161.75,161.75,161.75,161.75,5.25,161.0,49.0,439.0
2016-09-06,159.0,159.0,159.0,159.0,2.5,158.5,12.0,57.0
2016-09-07,,,,,5.25,163.75,39.0,24.0
2016-09-08,,,,,1.25,165.0,0.0,52.0
2016-09-09,167.5,169.0,167.5,169.0,0.75,164.25,12.0,14.0
2016-09-12,166.5,166.5,158.75,158.75,2.25,162.0,2.0,14.0
2016-09-13,163.25,168.75,163.25,168.0,1.75,163.75,45.0,7.0
2016-09-14,166.5,164.0,166.5,164.0,2.75,166.5,0.0,48.0
2016-09-15,174.75,174.75,172.5,172.5,1.5,173.0,217.0,8814.0
2016-09-16,172.75,176.5,172.25,176.0,2.75,175.75,343.0,8804.0
2016-09-19,176.5,177.0,172.75,173.0,2.75,173.0,340.0,8781.0
2016-09-20,173.75,175.75,173.0,175.0,2.0,175.0,275.0,8745.0
2016-09-21,174.5,178.0,174.5,176.0,1.25,176.25,448.0,8731.0
2016-09-22,176.5,178.0,176.5,178.0,1.0,177.25,128.0,8737.0
2016-09-23,176.75,178.0,176.25,176.75,0.25,177.0,112.0,8725.0
2016-09-26,176.0,177.5,172.0,174.5,3.75,173.25,260.0,8740.0
2016-09-27,174.0,175.25,172.5,175.25,1.25,174.5,153.0,8748.0
2016-09-28,175.0,175.25,174.0,174.0,0.5,174.0,132.0,8735.0
2016-09-29,174.0,177.0,174.0,176.0,2.0,176.0,258.0,8714.0
2016-09-30,176.25,180.0,173.5,178.5,2.25,178.25,591.0,8598.0
2016-10-03,178.75,183.75,178.5,180.0,4.75,183.0,765.0,8502.0
2016-10-04,183.0,183.5,180.5,181.0,1.75,181.25,403.0,8275.0
2016-10-05,182.0,184.0,179.25,184.0,2.75,184.0,384.0,8272.0
2016-10-06,184.25,189.0,182.75,187.25,3.75,187.75,561.0,8449.0
2016-10-07,188.0,194.25,188.0,190.75,3.0,190.75,795.0,8109.0
2016-10-10,193.0,198.0,192.25,193.5,6.25,197.0,903.0,7805.0
2016-10-11,197.75,201.75,196.5,195.5,2.0,199.0,736.0,7428.0
2016-10-12,199.0,203.0,197.5,194.5,1.0,198.0,752.0,7089.0
2016-10-13,197.75,199.5,191.0,196.5,2.25,195.75,862.0,6944.0
2016-10-14,196.25,200.0,195.75,196.25,3.0,198.75,350.0,6683.0
2016-10-17,198.25,202.25,197.0,200.25,1.25,200.0,398.0,6570.0
2016-10-18,199.75,205.75,197.5,197.75,3.75,203.75,1006.0,6453.0
2016-10-19,203.75,209.25,202.5,208.75,5.25,209.0,773.0,6166.0
2016-10-20,208.75,212.5,205.75,210.25,1.5,210.5,674.0,6056.0
2016-10-21,210.75,218.75,209.25,218.0,7.75,218.25,729.0,6017.0
2016-10-24,218.0,219.0,212.5,211.0,5.0,213.25,712.0,5941.0
2016-10-25,213.5,216.0,210.5,210.5,1.25,212.0,437.0,5911.0
2016-10-26,210.5,216.5,210.25,215.5,3.0,215.0,312.0,5941.0
2016-10-27,214.75,233.0,214.75,226.5,17.0,232.0,1048.0,5954.0
2016-10-28,226.5,240.5,221.5,226.0,8.25,223.75,1457.0,6163.0
2016-10-31,228.5,229.5,220.25,220.75,3.25,220.5,751.0,5834.0
2016-11-01,220.0,224.5,219.25,220.0,1.0,219.5,612.0,5449.0
2016-11-02,221.0,228.75,221.0,225.75,5.0,224.5,494.0,5187.0
2016-11-03,227.25,227.75,217.75,221.0,2.5,222.0,620.0,5017.0
2016-11-04,221.0,232.25,220.75,232.75,6.25,228.25,470.0,4867.0
2016-11-07,227.75,229.75,226.0,228.25,0.25,228.0,317.0,4825.0
2016-11-08,230.0,230.0,225.5,228.5,2.25,225.75,299.0,4697.0
2016-11-09,225.5,227.75,222.0,221.25,3.25,222.5,447.0,4559.0
2016-11-10,222.5,224.25,220.75,224.25,1.75,220.75,209.0,4426.0
2016-11-11,221.5,225.0,221.0,225.0,4.0,224.75,168.0,4336.0
2016-11-14,223.5,228.25,222.5,228.0,3.0,227.75,302.0,4271.0
2016-11-15,228.0,234.75,228.0,231.5,5.25,233.0,522.0,4118.0
2016-11-16,232.5,235.0,230.25,234.75,0.5,233.5,349.0,3967.0
2016-11-17,233.5,238.5,233.5,240.0,1.5,235.0,670.0,3828.0
2016-11-18,235.25,237.5,232.25,229.5,2.5,232.5,554.0,3535.0
2016-11-21,233.75,233.75,223.75,225.0,7.75,224.75,501.0,3274.0
2016-11-22,224.75,228.0,219.25,221.0,3.25,221.5,547.0,3087.0
2016-11-23,220.25,221.0,216.0,216.0,4.75,216.75,429.0,2845.0
2016-11-25,216.0,216.0,209.0,209.25,7.75,209.0,336.0,2223.0
2016-11-28,209.25,213.0,201.25,202.25,6.75,202.25,946.0,1972.0
2016-11-29,204.25,205.0,198.25,199.0,3.75,198.5,318.0,932.0
2016-11-30,200.0,200.0,198.5,199.0,0.75,199.25,68.0,781.0
2016-12-01,202.0,202.0,198.0,200.5,1.0,200.25,71.0,180.0
2016-12-02,201.25,202.75,198.5,200.75,,200.25,57.0,136.0
2016-12-05,203.5,204.0,203.5,204.0,1.0,199.25,97.0,92.0
2016-12-06,209.0,209.0,209.0,209.0,10.25,209.5,48.0,88.0
2016-12-07,,,,,4.0,213.5,0.0,57.0
2016-12-08,213.5,213.5,213.5,213.5,0.5,214.0,4.0,30.0
2016-12-09,218.5,218.5,215.0,215.0,,214.0,2.0,30.0
2016-12-12,213.75,215.0,210.25,215.0,1.75,215.75,100.0,30.0
2016-12-13,218.0,221.25,216.75,221.25,2.5,218.25,95.0,129.0
2016-12-14,217.5,217.75,217.5,217.75,2.25,216.0,103.0,89.0
2016-12-15,228.0,229.5,223.25,224.75,4.5,225.25,267.0,5911.0
2016-12-16,224.75,225.75,223.25,225.0,1.25,224.0,181.0,5876.0
2016-12-19,226.0,227.5,224.0,225.5,1.5,225.5,155.0,5859.0
2016-12-20,225.75,226.25,223.0,228.25,1.75,223.75,252.0,5819.0
2016-12-21,223.25,226.0,223.0,228.0,0.5,223.25,133.0,5167.0
2016-12-22,222.75,222.75,218.0,218.25,5.25,218.0,328.0,5121.0
2016-12-23,218.75,219.0,216.25,218.5,0.5,218.5,166.0,5090.0
2016-12-27,217.25,233.25,217.25,233.25,10.0,228.5,290.0,5131.0
2016-12-28,229.0,229.25,226.5,228.0,0.75,227.75,171.0,5092.0
2016-12-29,227.75,230.75,223.5,220.25,1.25,226.5,205.0,5074.0
2016-12-30,226.75,229.5,226.75,228.5,2.0,228.5,136.0,5064.0
2017-01-03,230.0,237.25,229.0,239.25,7.0,235.5,598.0,5033.0
2017-01-04,236.0,239.0,234.5,238.5,2.25,237.75,352.0,5104.0
2017-01-05,238.25,239.5,235.5,235.75,1.25,236.5,314.0,4787.0
2017-01-06,235.5,238.75,226.5,228.0,8.5,228.0,498.0,4812.0
2017-01-09,228.25,232.0,225.0,222.0,2.5,225.5,246.0,4735.0
2017-01-10,225.75,230.5,225.25,230.25,1.0,226.5,206.0,5067.0
2017-01-11,226.5,233.0,226.0,233.0,5.25,231.75,416.0,5031.0
2017-01-12,233.75,237.0,233.5,230.25,4.0,235.75,199.0,5102.0
2017-01-13,234.75,243.0,234.5,236.0,6.75,242.5,640.0,5069.0
2017-01-17,242.5,253.75,242.0,249.25,6.75,249.25,1150.0,5225.0
2017-01-18,248.75,261.25,248.75,260.0,7.75,257.0,653.0,5330.0
2017-01-19,257.25,259.75,250.75,254.0,1.0,258.0,576.0,5349.0
2017-01-20,258.25,264.5,255.0,259.5,4.75,262.75,419.0,5369.0
2017-01-23,264.5,268.5,254.0,264.75,2.75,260.0,687.0,5316.0
2017-01-24,256.75,260.0,253.5,259.75,3.25,256.75,466.0,5179.0
2017-01-25,257.25,261.0,257.25,261.0,3.25,260.0,216.0,5159.0
2017-01-26,260.75,264.75,254.5,254.5,4.75,255.25,443.0,5071.0
2017-01-27,255.25,257.0,249.25,253.25,2.0,253.25,461.0,5125.0
2017-01-30,253.25,253.25,243.25,244.25,9.5,243.75,694.0,4942.0
2017-01-31,245.0,247.5,243.0,244.75,0.5,244.25,445.0,4672.0
2017-02-01,245.5,253.25,245.0,250.25,6.5,250.75,533.0,4502.0
2017-02-02,250.0,258.0,250.0,255.0,4.25,255.0,268.0,4356.0
2017-02-03,254.75,259.75,251.0,259.75,3.75,258.75,289.0,4353.0
2017-02-06,257.0,264.75,255.0,260.5,2.5,261.25,310.0,4363.0
2017-02-07,260.25,261.0,254.75,257.5,3.75,257.5,392.0,4391.0
2017-02-08,258.0,258.0,250.5,255.5,3.5,254.0,358.0,4317.0
2017-02-09,256.0,257.5,250.0,254.0,0.5,254.5,297.0,4155.0
2017-02-10,252.25,255.75,252.25,255.75,,254.5,262.0,4056.0
2017-02-13,257.25,260.75,252.5,254.25,0.25,254.75,436.0,3969.0
2017-02-14,253.0,256.0,252.5,253.75,0.75,254.0,441.0,3671.0
2017-02-15,252.75,253.75,249.0,250.5,3.5,250.5,700.0,3503.0
2017-02-16,250.5,258.5,250.5,256.5,5.25,255.75,489.0,2895.0
2017-02-17,256.0,259.0,251.25,257.0,1.0,256.75,526.0,2704.0
2017-02-21,257.0,257.25,251.25,251.25,4.25,252.5,591.0,2437.0
2017-02-22,252.75,255.5,251.0,252.75,0.5,253.0,434.0,1971.0
2017-02-23,252.0,253.5,251.0,253.25,0.25,253.25,239.0,1631.0
2017-02-24,253.25,253.75,250.0,251.75,1.5,251.75,366.0,1443.0
2017-02-27,250.25,254.5,247.5,254.5,2.25,249.5,267.0,1144.0
2017-02-28,250.75,259.75,250.0,259.75,8.5,258.0,88.0,597.0
2017-03-01,256.5,264.0,256.5,260.25,2.75,260.75,20.0,286.0
2017-03-02,262.0,263.0,256.0,257.0,3.5,257.25,125.0,259.0
2017-03-03,261.0,261.0,259.25,261.0,3.25,260.5,13.0,142.0
2017-03-06,271.25,271.25,268.0,268.0,3.5,264.0,5.0,139.0
2017-03-07,261.0,268.0,261.0,268.0,1.5,265.5,58.0,128.0
2017-03-08,266.0,266.0,264.5,264.5,1.75,267.25,5.0,82.0
2017-03-09,268.0,269.25,268.0,269.25,3.25,264.0,11.0,62.0
2017-03-10,,,,,5.75,269.75,0.0,55.0
2017-03-13,270.0,270.0,270.0,270.0,0.25,269.5,1.0,51.0
2017-03-14,,,263.0,263.0,16.5,253.0,0.0,50.0
2017-03-15,254.0,258.0,251.5,257.25,3.5,257.25,208.0,4629.0
2017-03-16,257.0,258.0,249.0,249.0,8.0,249.25,335.0,4650.0
2017-03-17,250.5,252.5,247.0,249.5,0.75,250.0,282.0,4638.0
2017-03-20,250.75,251.75,247.0,250.0,0.75,250.75,178.0,4623.0
2017-03-21,248.5,254.0,248.0,253.5,3.0,253.75,163.0,4629.0
2017-03-22,253.5,254.0,250.25,252.0,2.25,251.5,115.0,4645.0
2017-03-23,253.25,253.25,246.75,248.0,3.5,248.0,257.0,4665.0
2017-03-24,247.75,250.25,245.75,246.0,1.75,246.25,143.0,4625.0
2017-03-27,248.5,248.5,239.25,241.25,5.75,240.5,345.0,4627.0
2017-03-28,241.25,242.0,234.0,234.0,5.5,235.0,701.0,4575.0
2017-03-29,234.0,234.5,229.0,232.75,3.75,231.25,499.0,4469.0
2017-03-30,231.25,231.25,226.0,229.0,4.0,227.25,753.0,4278.0
2017-03-31,226.5,227.75,221.25,223.25,3.0,224.25,849.0,4006.0
2017-04-03,224.25,225.5,221.5,225.5,1.25,225.5,522.0,3744.0
2017-04-04,225.5,225.5,221.75,222.75,2.75,222.75,293.0,4188.0
2017-04-05,223.25,224.25,220.0,222.75,0.25,222.5,375.0,4132.0
2017-04-06,222.75,222.75,218.0,219.0,3.75,218.75,363.0,4075.0
2017-04-07,218.75,219.5,215.75,216.5,2.25,216.5,593.0,3968.0
2017-04-10,217.0,218.0,213.75,215.25,,216.5,392.0,3781.0
2017-04-11,216.0,220.0,215.5,219.75,3.25,219.75,440.0,3666.0
2017-04-12,220.0,225.0,217.5,225.0,4.75,224.5,444.0,3547.0
2017-04-13,224.75,225.5,222.5,225.5,1.0,225.5,390.0,3476.0
2017-04-17,225.5,230.5,218.0,218.0,6.25,219.25,449.0,3122.0
2017-04-18,220.25,221.0,216.0,219.0,0.5,218.75,237.0,3028.0
2017-04-19,219.0,219.25,216.5,218.5,0.5,218.25,331.0,2950.0
2017-04-20,217.75,223.0,216.0,221.75,3.5,221.75,307.0,2730.0
2017-04-21,219.5,219.5,215.5,217.0,4.25,217.5,468.0,2507.0
2017-04-24,218.0,220.0,215.5,220.0,1.25,218.75,419.0,2112.0
2017-04-25,219.0,223.25,218.5,222.75,3.75,222.5,242.0,1753.0
2017-04-26,223.25,224.0,221.0,221.0,1.75,220.75,215.0,1132.0
2017-04-27,221.25,222.75,221.0,221.0,2.25,223.0,287.0,381.0
2017-04-28,222.75,239.0,222.75,239.0,14.5,237.5,88.0,102.0
2017-05-01,238.75,238.75,238.75,238.75,5.75,243.25,1.0,20.0
2017-05-02,244.0,244.0,244.0,244.0,2.0,245.25,1.0,20.0
2017-05-03,248.25,248.25,248.25,248.25,1.0,246.25,7.0,19.0
2017-05-04,,,,,3.0,249.25,0.0,12.0
2017-05-05,,,,,4.75,254.0,4.0,12.0
2017-05-08,251.0,251.0,251.0,251.0,1.25,252.75,3.0,8.0
2017-05-09,,,,,2.75,250.0,0.0,5.0
2017-05-10,,,248.0,248.0,1.5,248.5,0.0,5.0
2017-05-11,,,,,1.75,250.25,0.0,5.0
2017-05-12,,,,,3.25,247.0,5.0,5.0
2017-05-15,241.0,244.75,230.0,234.5,10.75,230.25,721.0,4971.0
2017-05-16,233.5,233.5,227.0,230.0,0.5,229.75,362.0,5006.0
2017-05-17,228.5,237.5,226.75,237.0,5.75,235.5,210.0,4960.0
2017-05-18,235.5,237.25,231.0,237.25,0.5,236.0,211.0,4919.0
2017-05-19,236.25,245.0,236.0,242.25,5.75,241.75,356.0,4928.0
2017-05-22,243.0,247.75,236.25,246.25,5.0,246.75,411.0,4968.0
2017-05-23,246.75,247.5,241.0,241.0,5.5,241.25,268.0,4952.0
2017-05-24,240.0,243.0,238.25,239.75,2.75,238.5,209.0,4989.0
2017-05-25,239.0,242.5,235.0,240.25,3.5,242.0,331.0,4997.0
2017-05-26,242.5,245.0,241.25,245.0,2.25,244.25,197.0,4953.0
2017-05-30,244.25,244.75,238.75,241.5,2.0,242.25,327.0,4977.0
2017-05-31,242.5,249.5,241.5,247.75,5.25,247.5,634.0,4914.0
2017-06-01,248.0,258.25,247.0,254.5,7.5,255.0,1011.0,4868.0
2017-06-02,255.25,263.75,244.5,244.5,9.0,246.0,989.0,4909.0
2017-06-05,247.0,250.25,237.75,242.0,3.75,242.25,572.0,4748.0
2017-06-06,243.5,257.75,243.0,255.75,14.0,256.25,450.0,4637.0
2017-06-07,256.0,264.75,253.0,258.0,4.25,260.5,486.0,4566.0
2017-06-08,256.25,261.75,240.5,247.25,15.5,245.0,809.0,4585.0
2017-06-09,245.0,254.75,243.25,252.25,7.25,252.25,484.0,4526.0
2017-06-12,255.25,256.75,248.0,250.5,2.5,249.75,187.0,4453.0
2017-06-13,252.0,255.0,250.25,254.0,3.5,253.25,385.0,4401.0
2017-06-14,254.0,256.25,252.5,255.75,2.25,255.5,277.0,4211.0
2017-06-15,256.25,262.5,249.25,261.25,5.75,261.25,349.0,3739.0
2017-06-16,262.75,271.5,260.0,267.5,8.0,269.25,553.0,3778.0
2017-06-19,267.5,272.25,263.25,268.25,1.0,268.25,422.0,3530.0
2017-06-20,269.25,270.0,261.0,262.5,7.0,261.25,516.0,3378.0
2017-06-21,266.5,266.5,257.75,259.5,2.5,258.75,383.0,2894.0
2017-06-22,258.0,261.0,255.0,257.75,1.5,257.25,458.0,2694.0
2017-06-23,256.75,260.5,252.0,253.25,2.75,254.5,790.0,2392.0
2017-06-26,253.0,258.75,249.0,250.75,4.75,249.75,449.0,1077.0
2017-06-27,250.75,252.25,245.5,245.5,3.25,246.5,222.0,775.0
2017-06-28,247.75,266.5,247.0,266.5,20.0,266.5,407.0,455.0
2017-06-29,266.5,274.0,260.0,264.0,1.0,265.5,210.0,233.0
2017-06-30,270.0,305.0,262.0,305.0,24.5,290.0,38.0,135.0
2017-07-03,290.0,290.0,288.75,289.0,5.5,284.5,63.0,130.0
2017-07-05,,,,,4.75,279.75,0.0,95.0
2017-07-06,272.0,272.0,272.0,272.0,7.0,272.75,2.0,95.0
2017-07-07,279.75,279.75,279.75,279.75,9.75,282.5,1.0,60.0
2017-07-10,305.0,305.0,305.0,305.0,23.5,306.0,3.0,59.0
2017-07-11,,,,,2.25,308.25,1.0,57.0
2017-07-12,308.0,308.0,308.0,308.0,8.0,300.25,1.0,56.0
2017-07-13,304.25,312.25,304.25,312.25,5.75,294.5,7.0,40.0
2017-07-14,,,,,3.5,298.0,0.0,38.0
2017-07-17,282.0,288.25,280.25,283.25,1.5,285.5,50.0,1518.0
2017-07-18,287.0,301.5,287.0,291.0,6.25,291.75,154.0,1505.0
2017-07-19,292.5,297.5,292.25,292.5,1.25,293.0,35.0,1476.0
2017-07-20,292.25,297.0,289.25,296.5,2.75,295.75,53.0,1470.0
2017-07-21,295.25,299.25,293.5,296.0,,295.75,55.0,1463.0
2017-07-24,293.0,297.5,282.25,289.0,7.0,288.75,129.0,1436.0
2017-07-25,293.0,297.0,281.0,282.5,6.75,282.0,73.0,1390.0
2017-07-26,284.75,290.0,280.5,289.0,6.5,288.5,55.0,1378.0
2017-07-27,288.0,294.5,286.5,294.5,3.25,291.75,79.0,1375.0
2017-07-28,292.75,296.25,288.75,289.0,1.5,290.25,241.0,1373.0
2017-07-31,290.25,290.25,281.25,284.75,6.0,284.25,344.0,1232.0
2017-08-01,286.0,286.0,278.75,281.25,4.0,280.25,224.0,999.0
2017-08-02,282.5,294.5,282.5,289.25,9.25,289.5,166.0,860.0
2017-08-03,289.25,289.5,283.25,284.25,4.25,285.25,49.0,820.0
2017-08-04,282.0,284.75,282.0,283.0,1.5,283.75,135.0,812.0
2017-08-07,283.75,284.5,274.25,274.5,9.5,274.25,162.0,795.0
2017-08-08,275.0,276.25,272.75,273.5,0.75,273.5,107.0,718.0
2017-08-09,273.25,274.75,270.5,272.25,3.0,270.5,116.0,646.0
2017-08-10,271.25,278.75,265.0,267.5,4.5,266.0,135.0,573.0
2017-08-11,265.25,266.0,260.0,264.25,2.0,264.0,94.0,523.0
2017-08-14,260.25,262.75,257.75,262.75,2.5,261.5,66.0,519.0
2017-08-15,262.75,262.75,257.25,258.75,3.25,258.25,52.0,527.0
2017-08-16,257.25,261.5,257.25,261.0,1.75,260.0,79.0,526.0
2017-08-17,261.5,267.0,257.25,258.75,1.75,258.25,129.0,496.0
2017-08-18,257.5,259.5,254.5,255.0,3.5,254.75,74.0,495.0
2017-08-21,254.0,254.0,244.5,244.5,11.0,243.75,171.0,467.0
2017-08-22,244.25,244.25,238.5,238.5,4.75,239.0,73.0,366.0
2017-08-23,238.25,239.75,237.5,238.5,0.25,238.75,34.0,350.0
2017-08-24,240.75,249.5,233.0,238.0,0.5,239.25,257.0,346.0
2017-08-25,240.75,247.25,239.75,239.75,2.0,241.25,53.0,184.0
2017-08-28,246.0,246.0,236.75,236.75,2.75,238.5,56.0,102.0
2017-08-29,237.0,237.0,232.25,233.75,3.5,235.0,21.0,56.0
2017-08-30,240.25,240.5,223.5,228.0,6.75,228.25,42.0,39.0
2017-08-31,228.0,241.5,223.5,241.5,4.75,223.5,7.0,24.0
2017-09-01,,,,,,223.5,0.0,10.0
2017-09-05,,,,,5.0,218.5,0.0,6.0
2017-09-06,,,,,16.5,235.0,0.0,6.0
2017-09-07,233.75,233.75,233.75,233.75,,235.0,4.0,4.0
2017-09-08,,,,,1.75,233.25,0.0,3.0
2017-09-11,,,,,2.25,235.5,0.0,0.0
2017-09-12,,,,,,235.5,0.0,0.0
2017-09-13,,,,,3.5,239.0,0.0,0.0
2017-09-14,,,,,3.75,242.75,0.0,0.0
2017-09-15,238.0,238.75,234.5,236.0,2.0,236.0,211.0,4798.0
2017-09-18,236.5,242.0,232.5,239.25,3.75,239.75,284.0,4809.0
2017-09-19,239.75,244.0,235.25,240.0,0.5,240.25,353.0,4732.0
2017-09-20,241.5,249.0,241.0,246.25,6.0,246.25,483.0,4718.0
2017-09-21,246.25,252.0,246.25,249.75,3.75,250.0,270.0,4838.0
2017-09-22,248.0,252.0,245.5,248.5,2.0,248.0,183.0,4864.0
2017-09-25,247.5,251.75,246.0,250.75,2.75,250.75,261.0,4816.0
2017-09-26,250.75,252.0,247.5,249.5,0.5,250.25,197.0,4801.0
2017-09-27,248.0,251.25,243.5,248.0,2.25,248.0,288.0,4773.0
2017-09-28,249.0,250.25,247.75,246.25,1.5,249.5,87.0,4764.0
2017-09-29,249.25,253.25,244.5,250.75,1.75,251.25,443.0,4759.0
2017-10-02,252.0,254.25,248.5,252.25,1.25,252.5,192.0,4403.0
2017-10-03,252.5,253.25,250.5,250.5,1.25,251.25,126.0,4416.0
2017-10-04,250.75,250.75,246.0,247.0,5.0,246.25,126.0,4395.0
2017-10-05,246.75,248.5,245.75,247.25,1.0,247.25,84.0,4585.0
2017-10-06,247.25,252.5,245.5,251.0,3.75,251.0,169.0,4559.0
2017-10-09,251.5,252.25,246.25,248.5,2.75,248.25,131.0,4521.0
2017-10-10,248.5,252.5,247.0,249.0,1.25,249.5,187.0,4523.0
2017-10-11,250.75,253.0,248.5,252.25,3.25,252.75,250.0,4564.0
2017-10-12,252.75,264.0,251.75,262.25,9.0,261.75,690.0,4543.0
2017-10-13,262.0,268.0,262.0,266.75,5.0,266.75,493.0,4582.0
2017-10-16,267.0,269.5,258.0,260.75,7.25,259.5,641.0,4702.0
2017-10-17,259.75,264.75,259.25,265.0,5.25,264.75,345.0,4765.0
2017-10-18,267.75,268.75,264.0,267.5,3.0,267.75,314.0,4815.0
2017-10-19,266.5,272.5,265.5,269.5,1.75,269.5,312.0,4812.0
2017-10-20,270.0,273.5,266.5,268.5,0.25,269.75,314.0,4850.0
2017-10-23,268.5,275.0,266.75,273.5,3.75,273.5,263.0,4947.0
2017-10-24,275.0,279.5,273.5,276.0,3.5,277.0,340.0,4988.0
2017-10-25,279.25,282.75,275.5,276.0,0.75,276.25,398.0,5044.0
2017-10-26,275.75,277.25,261.25,263.75,13.75,262.5,670.0,5143.0
2017-10-27,267.0,267.0,262.0,264.75,2.75,265.25,356.0,5111.0
2017-10-30,264.5,267.0,262.0,263.0,2.0,263.25,528.0,5170.0
2017-10-31,264.0,267.0,257.0,264.75,1.5,264.75,635.0,4943.0
2017-11-01,266.0,274.0,264.0,271.75,6.75,271.5,621.0,4794.0
2017-11-02,272.0,272.75,264.25,265.25,7.0,264.5,424.0,4830.0
2017-11-03,265.0,267.75,260.25,262.5,1.5,263.0,286.0,4688.0
2017-11-06,262.5,270.0,260.5,267.5,6.0,269.0,249.0,4597.0
2017-11-07,268.5,271.0,264.0,270.0,1.5,270.5,240.0,4400.0
2017-11-08,269.75,270.75,264.5,269.75,1.0,269.5,415.0,4418.0
2017-11-09,268.75,276.75,267.0,274.0,3.5,273.0,527.0,4223.0
2017-11-10,275.75,276.5,270.25,272.5,1.0,272.0,274.0,4103.0
2017-11-13,273.0,275.5,272.0,273.5,1.5,273.5,214.0,3934.0
2017-11-14,274.0,276.75,272.75,276.25,2.75,276.25,417.0,3862.0
2017-11-15,276.25,277.5,265.25,268.75,7.0,269.25,397.0,3721.0
2017-11-16,268.25,268.75,260.0,261.5,7.0,262.25,825.0,3590.0
2017-11-17,262.25,262.25,254.5,256.25,5.25,257.0,795.0,3131.0
2017-11-20,256.25,256.75,251.25,255.0,2.0,255.0,681.0,2692.0
2017-11-21,253.75,257.0,250.5,257.0,0.75,255.75,521.0,2288.0
2017-11-22,256.25,259.0,250.5,251.25,5.0,250.75,458.0,1965.0
2017-11-24,250.5,251.75,247.75,249.5,1.5,249.25,407.0,1643.0
2017-11-27,249.5,255.5,249.5,250.0,1.25,250.5,424.0,1344.0
2017-11-28,251.0,251.25,244.25,245.25,5.75,244.75,559.0,751.0
2017-11-29,245.25,248.5,240.0,247.75,1.75,246.5,280.0,289.0
2017-11-30,245.75,245.75,244.25,245.5,1.25,247.75,13.0,79.0
2017-12-01,245.75,245.75,245.75,245.75,0.5,247.25,1.0,69.0
2017-12-04,,,,,6.0,241.25,0.0,54.0
2017-12-05,240.0,240.0,238.75,239.0,2.25,239.0,8.0,1.0
2017-12-06,,,,,7.0,232.0,0.0,8.0
2017-12-07,,,,,3.0,229.0,0.0,1.0
2017-12-08,226.75,226.75,223.25,223.5,2.75,226.25,21.0,1.0
2017-12-11,,,,,1.25,227.5,6.0,14.0
2017-12-12,,,,,0.25,227.25,5.0,11.0
2017-12-13,236.25,236.75,235.0,235.0,6.75,234.0,12.0,5.0
2017-12-14,,,,,4.75,238.75,0.0,14.0
2017-12-15,252.25,255.5,251.75,253.75,2.5,254.25,244.0,4895.0
2017-12-18,252.5,256.75,251.25,251.75,2.75,251.5,265.0,4883.0
2017-12-19,252.0,253.5,243.75,246.25,5.0,246.5,381.0,4861.0
2017-12-20,247.0,247.0,244.25,245.0,1.5,245.0,111.0,4870.0
2017-12-21,244.5,245.75,242.75,244.25,1.0,244.0,366.0,4747.0
2017-12-22,244.25,244.75,241.75,243.25,1.5,242.5,215.0,4644.0
2017-12-26,241.75,244.0,240.25,243.5,0.75,243.25,205.0,4631.0
2017-12-27,244.0,247.75,242.0,242.75,0.5,242.75,246.0,4670.0
2017-12-28,242.5,244.75,241.75,243.5,0.25,243.0,297.0,4687.0
2017-12-29,243.0,244.25,239.25,241.5,2.0,241.0,448.0,4701.0
2018-01-02,240.75,242.75,238.75,242.25,1.5,242.5,342.0,4658.0
2018-01-03,243.0,245.25,242.0,244.5,2.0,244.5,443.0,4777.0
2018-01-04,245.0,246.75,244.5,245.25,1.25,245.75,275.0,4788.0
2018-01-05,245.5,250.0,245.5,248.25,2.75,248.5,417.0,4814.0
2018-01-08,249.0,251.25,246.5,250.75,1.5,250.0,445.0,4768.0
2018-01-09,250.25,252.5,248.0,249.25,1.0,249.0,478.0,4602.0
2018-01-10,249.0,254.0,247.0,250.75,2.0,251.0,402.0,4437.0
2018-01-11,251.0,254.25,250.0,250.0,0.5,250.5,360.0,4383.0
2018-01-12,250.0,252.0,248.75,250.25,1.0,249.5,223.0,4348.0
2018-01-16,249.25,252.75,249.25,250.0,0.5,250.0,197.0,4310.0
2018-01-17,250.25,256.0,250.25,255.0,4.25,254.25,376.0,4323.0
2018-01-18,255.0,261.75,254.0,259.25,5.5,259.75,663.0,4039.0
2018-01-19,259.0,262.75,257.75,258.0,1.75,258.0,458.0,3817.0
2018-01-22,258.5,266.0,258.5,265.75,7.0,265.0,385.0,3807.0
2018-01-23,266.25,274.75,265.25,269.25,5.0,270.0,1119.0,3842.0
2018-01-24,270.75,278.75,269.75,275.0,5.5,275.5,887.0,3759.0
2018-01-25,276.0,279.0,259.25,260.0,14.5,261.0,1212.0,3669.0
2018-01-26,261.0,266.5,256.5,265.75,5.0,266.0,552.0,3639.0
2018-01-29,265.25,270.5,261.0,269.25,3.5,269.5,439.0,3546.0
2018-01-30,269.75,272.75,268.75,272.0,0.5,270.0,433.0,3483.0
2018-01-31,270.25,272.75,258.5,265.5,4.5,265.5,857.0,3363.0
2018-02-01,265.75,270.0,265.5,266.75,1.75,267.25,464.0,2994.0
2018-02-02,266.75,269.75,266.0,266.0,0.25,267.5,247.0,2831.0
2018-02-05,266.5,272.5,266.0,266.75,0.25,267.25,414.0,2744.0
2018-02-06,266.25,270.75,266.0,269.0,1.75,269.0,246.0,2658.0
2018-02-07,270.75,274.0,269.0,273.75,4.25,273.25,443.0,2536.0
2018-02-08,273.75,274.75,266.0,270.75,3.75,269.5,666.0,2365.0
2018-02-09,269.75,271.0,266.0,266.5,3.0,266.5,312.0,2150.0
2018-02-12,268.0,275.75,267.0,275.75,8.5,275.0,443.0,1992.0
2018-02-13,274.75,280.5,272.25,274.0,1.5,273.5,507.0,1965.0
2018-02-14,273.75,278.0,265.0,266.75,7.75,265.75,498.0,1847.0
2018-02-15,266.25,269.0,264.0,268.0,2.75,268.5,374.0,1616.0
2018-02-16,268.5,268.5,265.0,267.5,0.75,267.75,253.0,1413.0
2018-02-20,267.0,268.5,265.25,267.25,1.5,266.25,288.0,1247.0
2018-02-21,266.0,266.0,257.25,257.25,8.0,258.25,379.0,1057.0
2018-02-22,258.0,264.5,256.75,259.5,0.5,257.75,284.0,780.0
2018-02-23,257.0,261.25,255.25,260.0,2.25,260.0,228.0,624.0
2018-02-26,261.5,263.0,260.25,262.5,2.5,262.5,255.0,473.0
2018-02-27,261.0,266.5,259.25,259.5,2.5,260.0,160.0,161.0
2018-02-28,264.0,267.25,262.0,266.75,3.0,263.0,50.0,65.0
2018-03-01,261.5,268.0,260.0,268.0,6.0,269.0,14.0,36.0
2018-03-02,268.75,269.5,264.0,264.0,4.0,265.0,8.0,24.0
2018-03-05,263.25,263.25,263.0,263.25,0.25,264.75,2.0,12.0
2018-03-06,265.5,265.5,261.25,261.25,2.75,262.0,8.0,10.0
2018-03-07,,,,,2.5,259.5,0.0,4.0
2018-03-08,,,,,1.25,260.75,3.0,2.0
2018-03-09,,,,,1.25,259.5,0.0,1.0
2018-03-12,,,,,0.75,258.75,0.0,0.0
2018-03-13,262.0,262.0,254.0,254.0,0.75,258.0,4.0,0.0
2018-03-14,,,,,4.75,253.25,0.0,2.0
2018-03-15,256.0,257.0,248.5,251.25,4.75,251.0,656.0,4308.0
2018-03-16,253.5,253.5,241.75,242.75,8.75,242.25,993.0,4214.0
2018-03-19,242.0,242.0,234.0,235.5,7.25,235.0,895.0,4193.0
2018-03-20,236.0,239.0,233.75,235.25,0.5,235.5,739.0,4231.0
2018-03-21,235.75,235.75,227.5,230.5,4.0,231.5,721.0,4234.0
2018-03-22,229.5,232.5,228.25,228.75,2.75,228.75,666.0,4250.0
2018-03-23,228.25,229.5,222.5,226.75,2.5,226.25,761.0,4304.0
2018-03-26,227.5,232.25,226.5,226.75,0.25,226.5,480.0,4459.0
2018-03-27,227.75,228.75,225.5,226.75,0.5,226.0,386.0,4472.0
2018-03-28,226.0,226.75,221.5,222.25,4.25,221.75,557.0,4534.0
2018-03-29,222.75,228.25,221.5,226.5,3.25,225.0,719.0,4598.0
2018-04-02,226.5,233.0,226.5,231.75,6.75,231.75,918.0,4492.0
2018-04-03,232.75,234.5,230.25,233.0,0.75,232.5,692.0,4320.0
2018-04-04,234.0,234.75,224.5,227.75,2.5,230.0,680.0,4247.0
2018-04-05,230.0,233.75,228.5,231.75,2.75,232.75,397.0,4215.0
2018-04-06,231.0,234.5,230.25,234.0,0.5,233.25,219.0,4148.0
2018-04-09,236.75,238.25,235.75,237.5,4.0,237.25,546.0,4096.0
2018-04-10,237.5,238.25,231.0,237.5,0.75,236.5,486.0,3887.0
2018-04-11,236.75,239.0,235.0,237.75,1.0,237.5,395.0,3782.0
2018-04-12,238.75,241.0,237.0,238.75,,237.5,356.0,3475.0
2018-04-13,239.0,239.25,233.0,234.25,3.25,234.25,349.0,3302.0
2018-04-16,233.5,234.25,225.5,231.5,3.75,230.5,440.0,3217.0
2018-04-17,230.25,232.25,227.75,229.0,1.75,228.75,266.0,3025.0
2018-04-18,228.75,236.25,228.5,234.75,7.25,236.0,616.0,2886.0
2018-04-19,235.75,236.75,233.25,234.5,1.5,234.5,819.0,2557.0
2018-04-20,236.0,236.0,231.5,233.25,2.0,232.5,238.0,1881.0
2018-04-23,232.75,235.0,221.75,227.0,5.75,226.75,791.0,1687.0
2018-04-24,226.25,227.5,215.0,225.0,2.5,224.25,613.0,1302.0
2018-04-25,222.0,227.0,221.75,222.0,1.5,222.75,188.0,812.0
2018-04-26,224.5,224.75,217.0,222.25,2.0,220.75,413.0,644.0
2018-04-27,222.0,222.75,219.0,220.0,0.75,221.5,205.0,277.0
2018-04-30,225.0,227.0,222.25,222.25,4.0,225.5,27.0,104.0
2018-05-01,226.0,226.0,226.0,226.0,2.25,227.75,20.0,27.0
2018-05-02,,,,,2.25,225.5,3.0,21.0
2018-05-03,,,,,0.25,225.75,0.0,3.0
2018-05-04,,,,,2.0,223.75,0.0,3.0
2018-05-07,,,,,1.5,225.25,0.0,3.0
2018-05-08,226.75,226.75,226.75,226.75,3.75,229.0,1.0,3.0
2018-05-09,,,,,0.25,228.75,5.0,3.0
2018-05-10,,,,,3.25,232.0,4.0,5.0
2018-05-11,,,,,8.5,223.5,3.0,9.0
2018-05-14,,,,,5.5,229.0,0.0,7.0
2018-05-15,236.0,241.0,236.0,241.0,1.0,240.25,206.0,4381.0
2018-05-16,240.5,243.0,238.5,241.25,1.0,241.25,233.0,4319.0
2018-05-17,241.0,242.5,240.25,241.0,0.25,241.0,91.0,4283.0
2018-05-18,240.75,243.0,240.75,242.0,1.0,242.0,101.0,4250.0
2018-05-21,243.0,245.5,242.0,245.25,3.25,245.25,279.0,4258.0
2018-05-22,243.5,250.0,243.5,249.75,4.5,249.75,505.0,4212.0
2018-05-23,249.75,253.0,249.25,252.0,2.25,252.0,529.0,3967.0
2018-05-24,252.0,254.0,241.25,245.0,8.0,244.0,635.0,3876.0
2018-05-25,246.75,253.75,241.25,253.0,4.75,248.75,387.0,3733.0
2018-05-29,249.25,254.0,243.75,246.0,4.75,244.0,581.0,3698.0
2018-05-30,244.75,247.0,238.0,238.75,5.25,238.75,740.0,3622.0
2018-05-31,238.75,246.5,238.25,246.0,6.0,244.75,677.0,3355.0
2018-06-01,246.0,250.75,243.75,246.5,1.25,246.0,626.0,3140.0
2018-06-04,245.5,248.0,240.25,235.25,4.75,241.25,362.0,2918.0
2018-06-05,241.0,246.5,238.75,246.5,2.75,244.0,308.0,2886.0
2018-06-06,245.75,248.0,239.5,241.25,3.25,240.75,411.0,2887.0
2018-06-07,243.5,244.75,235.5,238.5,1.75,239.0,556.0,2750.0
2018-06-08,239.0,246.75,233.75,245.75,1.75,240.75,382.0,2656.0
2018-06-11,244.5,245.0,240.75,241.0,1.75,242.5,388.0,2569.0
2018-06-12,242.25,244.0,240.5,242.5,0.25,242.25,220.0,2403.0
2018-06-13,242.5,243.75,231.25,232.5,9.25,233.0,503.0,2429.0
2018-06-14,233.25,234.5,226.0,228.75,3.0,230.0,468.0,2470.0
2018-06-15,228.25,235.0,228.0,234.5,3.5,233.5,463.0,2412.0
2018-06-18,234.5,235.75,230.5,232.75,0.25,233.25,374.0,2223.0
2018-06-19,233.5,237.0,228.5,235.75,1.75,235.0,542.0,2026.0
2018-06-20,235.75,239.25,233.0,237.0,3.75,238.75,428.0,1760.0
2018-06-21,238.75,243.0,237.0,242.0,3.25,242.0,574.0,1639.0
2018-06-22,240.0,244.75,239.5,243.5,2.5,244.5,377.0,1285.0
2018-06-25,243.0,244.75,239.75,240.0,3.5,241.0,251.0,1093.0
2018-06-26,240.0,242.0,239.0,240.0,0.25,241.25,277.0,797.0
2018-06-27,241.0,255.25,237.0,249.25,12.75,254.0,414.0,483.0
2018-06-28,248.0,253.5,241.5,247.0,11.0,243.0,113.0,308.0
2018-06-29,249.0,249.0,249.0,249.0,7.5,250.5,1.0,220.0
2018-07-02,248.0,254.0,248.0,254.0,5.0,245.5,14.0,64.0
2018-07-03,254.0,254.0,254.0,254.0,8.5,254.0,1.0,63.0
2018-07-05,248.0,250.0,248.0,250.0,4.25,258.25,2.0,26.0
2018-07-06,265.0,265.0,254.0,254.0,4.0,254.25,5.0,26.0
2018-07-09,,255.0,,255.0,4.5,258.75,0.0,15.0
2018-07-10,258.0,258.0,256.0,256.0,2.75,256.0,10.0,15.0
2018-07-11,,,,,,256.0,0.0,6.0
2018-07-12,256.0,256.0,256.0,256.0,1.5,257.5,5.0,5.0
2018-07-13,,,,,0.5,258.0,0.0,0.0
2018-07-16,237.0,237.5,227.25,231.5,5.5,231.5,171.0,1653.0
2018-07-17,231.25,232.75,229.75,231.0,,231.5,56.0,1679.0
2018-07-18,231.0,236.5,231.0,234.0,2.5,234.0,53.0,1681.0
2018-07-19,234.5,235.25,229.0,231.25,2.0,232.0,63.0,1668.0
2018-07-20,232.0,233.5,227.5,233.0,1.25,233.25,80.0,1681.0
2018-07-23,232.75,233.5,229.25,230.75,1.75,231.5,51.0,1698.0
2018-07-24,231.5,231.5,229.0,230.75,1.0,230.5,57.0,1701.0
2018-07-25,230.0,233.0,229.5,232.5,1.75,232.25,95.0,1725.0
2018-07-26,233.0,234.75,232.5,233.25,0.25,232.5,100.0,1715.0
2018-07-27,232.5,233.5,231.5,232.25,0.5,232.0,102.0,1729.0
2018-07-30,233.5,236.5,232.0,233.5,0.75,232.75,312.0,1752.0
2018-07-31,232.25,237.75,232.25,236.75,3.0,235.75,311.0,1620.0
2018-08-01,236.75,241.0,234.75,239.5,3.25,239.0,314.0,1512.0
2018-08-02,237.5,244.0,237.0,243.0,4.0,243.0,155.0,1386.0
2018-08-03,244.0,250.0,243.5,249.25,6.75,249.75,226.0,1314.0
2018-08-06,249.0,261.5,249.0,261.5,11.75,261.5,205.0,1287.0
2018-08-07,261.25,262.25,255.25,255.25,6.25,255.25,273.0,1265.0
2018-08-08,257.75,264.5,255.75,264.25,8.5,263.75,92.0,1212.0
2018-08-09,263.75,269.0,259.0,262.75,2.25,261.5,211.0,1199.0
2018-08-10,261.5,265.5,259.0,259.0,4.75,256.75,47.0,1125.0
2018-08-13,256.75,261.25,256.75,258.25,1.25,258.0,78.0,1111.0
2018-08-14,258.0,261.5,257.75,261.5,2.25,260.25,27.0,1088.0
2018-08-15,259.0,261.0,250.75,250.75,10.5,249.75,125.0,1074.0
2018-08-16,250.0,254.75,249.0,253.0,4.0,253.75,85.0,1027.0
2018-08-17,254.25,259.75,252.0,258.75,5.0,258.75,78.0,982.0
2018-08-20,260.0,262.0,258.0,262.0,2.0,260.75,28.0,916.0
2018-08-21,259.0,260.0,254.25,257.0,3.75,257.0,57.0,897.0
2018-08-22,256.75,260.25,255.0,260.25,2.75,259.75,303.0,869.0
2018-08-23,260.25,265.75,260.25,263.25,3.5,263.25,95.0,744.0
2018-08-24,263.25,264.0,258.75,260.25,3.75,259.5,74.0,695.0
2018-08-27,259.0,263.5,247.5,247.5,12.25,247.25,225.0,598.0
2018-08-28,247.75,252.5,245.0,248.0,,247.25,119.0,432.0
2018-08-29,249.0,255.5,249.0,250.5,4.5,251.75,102.0,325.0
2018-08-30,249.5,252.25,240.5,240.5,12.25,239.5,69.0,231.0
2018-08-31,242.0,242.0,239.5,239.5,4.0,243.5,14.0,200.0
2018-09-04,239.5,239.5,239.5,239.5,9.5,234.0,9.0,21.0
2018-09-05,,,,,0.25,233.75,0.0,16.0
2018-09-06,245.0,247.5,245.0,247.5,0.5,234.25,4.0,7.0
2018-09-07,246.0,246.0,246.0,246.0,0.25,234.5,3.0,6.0
2018-09-10,247.5,247.5,247.5,247.5,4.25,238.75,1.0,1.0
2018-09-11,,,,,5.0,233.75,0.0,0.0
2018-09-12,,,,,0.25,234.0,0.0,0.0
2018-09-13,,,,,4.25,229.75,0.0,0.0
2018-09-14,,,,,,229.75,0.0,0.0
2018-09-17,241.0,243.5,235.75,243.0,1.25,243.0,620.0,3512.0
2018-09-18,242.75,246.5,238.5,246.5,2.75,245.75,385.0,3506.0
2018-09-19,248.25,255.25,245.5,248.25,3.5,249.25,731.0,3446.0
2018-09-20,250.0,250.75,242.75,249.5,0.25,249.0,333.0,3511.0
2018-09-21,249.0,253.25,248.75,253.25,4.0,253.0,255.0,3542.0
2018-09-24,253.25,259.5,252.75,258.75,6.25,259.25,590.0,3552.0
2018-09-25,259.0,260.5,256.0,256.5,2.25,257.0,329.0,3354.0
2018-09-26,257.75,259.25,254.0,258.5,1.5,258.5,226.0,3342.0
2018-09-27,258.75,260.5,257.25,260.0,1.75,260.25,348.0,3318.0
2018-09-28,260.5,267.25,259.5,265.0,4.5,264.75,548.0,3186.0
2018-10-01,266.25,272.5,265.5,271.0,5.0,269.75,584.0,3260.0
2018-10-02,269.75,274.5,269.0,273.0,3.25,273.0,556.0,3324.0
2018-10-03,273.75,278.0,273.25,276.0,2.0,275.0,742.0,3331.0
2018-10-04,275.0,288.0,274.5,287.75,13.0,288.0,1050.0,3484.0
2018-10-05,287.5,294.5,286.25,286.75,1.0,287.0,913.0,3798.0
2018-10-08,285.75,287.0,279.0,283.5,4.75,282.25,646.0,4014.0
2018-10-09,282.25,290.0,282.25,285.5,3.75,286.0,385.0,4084.0
2018-10-10,286.0,290.75,283.5,284.75,1.75,284.25,413.0,4193.0
2018-10-11,283.25,287.25,281.0,286.75,2.25,286.5,379.0,4258.0
2018-10-12,286.5,288.0,285.0,287.25,1.5,288.0,274.0,4314.0
2018-10-15,287.5,307.0,283.75,299.5,12.25,300.25,1868.0,4366.0
2018-10-16,300.75,306.0,299.75,302.0,2.0,302.25,712.0,4898.0
2018-10-17,302.25,303.0,292.5,292.75,7.0,295.25,679.0,5005.0
2018-10-18,293.0,300.0,292.0,296.0,,295.25,497.0,5031.0
2018-10-19,296.25,300.0,294.5,295.5,,295.25,402.0,5099.0
2018-10-22,295.0,298.5,292.25,295.75,0.25,295.5,289.0,5079.0
2018-10-23,295.5,298.0,293.75,298.0,1.5,297.0,270.0,5127.0
2018-10-24,296.25,297.0,290.5,292.0,5.25,291.75,357.0,5207.0
2018-10-25,292.0,292.0,285.5,285.5,6.0,285.75,525.0,5241.0
2018-10-26,285.0,294.0,285.0,292.25,6.25,292.0,367.0,5145.0
2018-10-29,292.0,295.75,285.0,286.0,5.5,286.5,507.0,5242.0
2018-10-30,286.5,288.0,278.0,281.75,6.75,279.75,803.0,5103.0
2018-10-31,280.75,281.75,275.25,277.5,3.25,276.5,568.0,4807.0
2018-11-01,277.0,282.75,277.0,282.0,4.75,281.25,556.0,4575.0
2018-11-02,281.0,288.75,281.0,285.25,3.0,284.25,441.0,4427.0
2018-11-05,288.25,294.0,285.5,292.5,8.5,292.75,498.0,4332.0
2018-11-06,292.5,295.0,290.0,293.0,1.0,293.75,257.0,4298.0
2018-11-07,293.0,294.0,285.0,287.75,6.5,287.25,323.0,4274.0
2018-11-08,287.0,289.0,281.75,288.25,0.5,286.75,470.0,4274.0
2018-11-09,288.5,288.5,284.0,284.25,1.75,285.0,677.0,4049.0
2018-11-12,284.25,288.0,277.0,285.0,,285.0,586.0,3639.0
2018-11-13,283.5,285.25,282.0,284.0,0.5,284.5,435.0,3478.0
2018-11-14,284.75,292.5,283.25,288.75,4.0,288.5,453.0,3283.0
2018-11-15,290.0,294.0,286.5,293.0,3.75,292.25,395.0,2906.0
2018-11-16,290.75,299.25,290.0,298.75,6.0,298.25,386.0,2813.0
2018-11-19,299.25,318.25,298.5,305.0,6.25,304.5,1077.0,2658.0
2018-11-20,304.5,307.0,300.0,304.0,0.75,303.75,646.0,2192.0
2018-11-21,303.75,303.75,290.25,292.5,12.25,291.5,679.0,1788.0
2018-11-23,290.75,291.75,285.25,286.25,5.0,286.5,410.0,1397.0
2018-11-26,286.25,289.0,277.0,279.0,8.75,277.75,465.0,1093.0
2018-11-27,278.0,279.75,270.0,270.0,8.25,269.5,360.0,606.0
2018-11-28,272.25,289.5,267.5,289.5,20.0,289.5,316.0,351.0
2018-11-29,289.25,296.75,276.0,279.25,11.0,278.5,159.0,136.0
2018-11-30,286.5,294.75,286.5,294.75,9.75,288.25,54.0,57.0
2018-12-03,287.75,290.25,287.5,290.25,1.5,286.75,7.0,31.0
2018-12-04,287.5,287.5,287.5,287.5,3.25,283.5,1.0,15.0
2018-12-05,285.25,285.5,279.0,279.0,2.5,281.0,4.0,9.0
2018-12-06,,,,,3.0,284.0,0.0,9.0
2018-12-07,,,,,2.5,281.5,0.0,6.0
2018-12-10,276.75,287.25,276.75,287.25,1.0,282.5,7.0,6.0
2018-12-11,,,,,3.0,285.5,0.0,0.0
2018-12-12,,,,,2.5,283.0,0.0,0.0
2018-12-13,,,,,1.0,282.0,0.0,0.0
2018-12-14,,,,,3.5,278.5,0.0,0.0
2018-12-17,287.5,289.75,286.25,288.25,0.5,288.0,166.0,5355.0
2018-12-18,288.0,295.0,285.75,286.25,1.0,287.0,545.0,5321.0
2018-12-19,286.5,289.75,286.0,287.0,0.5,286.5,190.0,5165.0
2018-12-20,287.0,287.25,277.25,277.75,8.25,278.25,535.0,5043.0
2018-12-21,278.25,278.25,272.75,276.5,1.0,277.25,679.0,5008.0
2018-12-24,276.5,277.25,275.25,276.25,1.5,275.75,116.0,4609.0
2018-12-26,275.5,276.0,274.25,275.5,0.25,275.5,167.0,4572.0
2018-12-27,275.0,276.75,272.5,273.5,2.0,273.5,236.0,4499.0
2018-12-28,273.75,274.25,271.25,274.0,,273.5,446.0,4453.0
2018-12-31,275.0,275.75,273.5,275.25,1.75,275.25,119.0,4260.0
2019-01-02,275.25,278.25,273.75,278.25,3.0,278.25,238.0,4230.0
2019-01-03,278.25,281.25,278.0,278.5,0.25,278.5,258.0,4217.0
2019-01-04,278.0,280.25,277.5,279.75,1.5,280.0,222.0,4133.0
2019-01-07,279.5,280.25,276.5,279.25,0.5,279.5,295.0,4124.0
2019-01-08,277.75,283.25,277.5,283.0,3.25,282.75,214.0,4074.0
2019-01-09,283.0,286.0,282.25,285.5,3.0,285.75,279.0,4088.0
2019-01-10,285.5,289.5,285.0,289.25,3.0,288.75,387.0,4087.0
2019-01-11,289.0,295.0,287.75,294.0,6.0,294.75,589.0,4121.0
2019-01-14,294.75,303.5,292.5,299.75,5.25,300.0,1029.0,4283.0
2019-01-15,300.75,300.75,291.75,293.25,7.5,292.5,565.0,4614.0
2019-01-16,294.5,296.75,293.0,295.5,3.0,295.5,240.0,4672.0
2019-01-17,296.0,298.75,295.0,296.5,0.25,295.75,246.0,4723.0
2019-01-18,296.0,299.5,296.0,298.25,3.0,298.75,166.0,4752.0
2019-01-22,298.0,299.75,296.0,296.75,1.75,297.0,220.0,4824.0
2019-01-23,296.75,297.0,289.0,294.0,2.25,294.75,252.0,4870.0
2019-01-24,294.0,296.0,290.0,291.0,4.0,290.75,245.0,4815.0
2019-01-25,291.0,292.75,290.25,290.75,0.25,291.0,151.0,4833.0
2019-01-28,291.0,294.5,278.0,285.25,5.5,285.5,597.0,4845.0
2019-01-29,284.75,288.0,281.75,282.0,3.5,282.0,341.0,4592.0
2019-01-30,282.75,285.0,280.0,283.0,0.25,282.25,640.0,4445.0
2019-01-31,281.5,283.75,280.75,283.0,0.25,282.5,469.0,4175.0
2019-02-01,283.75,289.75,283.75,288.75,6.0,288.5,474.0,3995.0
2019-02-04,291.0,294.5,288.5,288.5,0.5,289.0,377.0,3805.0
2019-02-05,289.25,293.0,289.25,291.5,2.25,291.25,132.0,3829.0
2019-02-06,291.5,292.5,286.5,286.75,3.75,287.5,369.0,3818.0
2019-02-07,287.0,288.25,285.25,287.0,1.25,286.25,186.0,3776.0
2019-02-08,287.25,288.25,283.5,284.0,2.0,284.25,458.0,3744.0
2019-02-11,284.75,285.25,281.0,282.75,2.0,282.25,539.0,3583.0
2019-02-12,282.0,287.75,281.0,282.0,4.75,287.0,490.0,3313.0
2019-02-13,286.0,287.75,281.5,281.75,5.25,281.75,444.0,3124.0
2019-02-14,282.0,284.0,281.0,281.25,0.25,282.0,428.0,2939.0
2019-02-15,281.0,281.75,275.0,276.75,6.25,275.75,985.0,2701.0
2019-02-19,277.25,278.0,269.25,270.25,5.75,270.0,765.0,2185.0
2019-02-20,270.25,274.25,263.25,269.5,0.25,269.75,999.0,1765.0
2019-02-21,271.75,272.75,267.75,270.25,0.25,270.0,526.0,1259.0
2019-02-22,270.0,272.0,269.0,271.0,1.0,271.0,335.0,938.0
2019-02-25,273.0,273.75,267.75,268.5,2.0,269.0,241.0,677.0
2019-02-26,270.0,270.5,264.25,267.5,3.5,265.5,331.0,473.0
2019-02-27,264.25,265.0,254.0,254.5,9.25,256.25,284.0,232.0
2019-02-28,257.0,257.0,250.5,250.5,4.25,252.0,9.0,23.0
2019-03-01,,,,,1.0,253.0,4.0,12.0
2019-03-04,256.5,256.5,256.5,256.5,2.5,255.5,2.0,6.0
2019-03-05,,,,,0.75,256.25,0.0,4.0
2019-03-06,,,,,3.5,259.75,0.0,2.0
2019-03-07,259.75,259.75,259.75,259.75,3.75,256.0,2.0,2.0
2019-03-08,,,,,1.75,254.25,1.0,2.0
2019-03-11,,,,,1.0,253.25,0.0,1.0
2019-03-12,,,,,5.5,258.75,0.0,0.0
2019-03-13,,,,,1.25,260.0,0.0,0.0
2019-03-14,,,,,,260.0,0.0,0.0
2019-03-15,273.75,277.0,272.5,277.0,3.5,277.0,347.0,3205.0
2019-03-18,277.0,280.0,273.0,278.0,1.0,278.0,249.0,3194.0
2019-03-19,278.0,279.0,271.75,272.75,5.0,273.0,354.0,3179.0
2019-03-20,272.75,275.0,271.0,274.0,1.5,274.5,236.0,3244.0
2019-03-21,273.25,281.0,272.0,279.5,6.25,280.75,337.0,3263.0
2019-03-22,280.0,284.5,276.5,278.75,2.25,278.5,542.0,3261.0
2019-03-25,280.0,280.0,272.75,275.25,3.25,275.25,256.0,3364.0
2019-03-26,275.5,277.0,273.0,273.5,2.25,273.0,144.0,3334.0
2019-03-27,272.75,274.0,267.0,269.0,3.25,269.75,315.0,3353.0
2019-03-28,269.75,270.0,264.5,264.75,5.0,264.75,529.0,3209.0
2019-03-29,265.0,269.75,265.0,269.5,4.25,269.0,459.0,3086.0
2019-04-01,273.0,279.25,271.5,278.25,9.5,278.5,644.0,2936.0
2019-04-02,278.0,279.0,276.25,278.25,0.5,278.0,184.0,2971.0
2019-04-03,277.5,288.75,277.25,286.0,7.25,285.25,763.0,2957.0
2019-04-04,286.0,291.0,283.75,289.0,3.25,288.5,598.0,3129.0
2019-04-05,288.25,290.0,286.25,287.0,1.0,287.5,280.0,3163.0
2019-04-08,288.0,289.75,284.25,288.0,,287.5,598.0,3142.0
2019-04-09,288.0,288.25,276.5,284.75,6.25,281.25,557.0,3149.0
2019-04-10,282.0,282.0,277.0,280.0,2.25,279.0,309.0,3102.0
2019-04-11,279.25,280.25,278.0,280.0,1.0,280.0,243.0,3038.0
2019-04-12,281.0,289.5,280.5,286.25,7.25,287.25,417.0,2950.0
2019-04-15,285.75,289.75,285.5,289.5,2.0,289.25,291.0,2927.0
2019-04-16,289.0,297.75,287.0,295.75,5.5,294.75,579.0,2724.0
2019-04-17,295.0,300.0,294.75,299.75,5.0,299.75,475.0,2614.0
2019-04-18,300.0,305.0,282.25,290.0,7.75,292.0,815.0,2436.0
2019-04-22,290.25,293.0,289.5,292.75,1.0,293.0,273.0,2214.0
2019-04-23,292.0,296.5,290.75,294.5,1.5,294.5,539.0,2094.0
2019-04-24,293.0,302.0,293.0,298.5,3.0,297.5,252.0,1534.0
2019-04-25,298.0,302.25,298.0,301.5,3.5,301.0,327.0,1349.0
2019-04-26,300.0,310.0,299.75,310.0,7.75,308.75,335.0,781.0
2019-04-29,310.0,320.0,310.0,317.75,8.5,317.25,287.0,546.0
2019-04-30,306.25,312.0,305.25,305.25,12.25,305.0,32.0,338.0
2019-05-01,310.0,311.75,301.5,305.5,0.75,304.25,30.0,185.0
2019-05-02,300.0,300.0,298.25,298.25,6.5,297.75,5.0,32.0
2019-05-03,301.5,301.5,301.25,301.5,3.5,301.25,4.0,21.0
2019-05-06,298.0,298.0,291.5,291.5,5.75,295.5,9.0,21.0
2019-05-07,,,,,0.25,295.25,0.0,10.0
2019-05-08,295.0,295.0,294.5,294.5,0.25,295.0,3.0,5.0
2019-05-09,298.75,298.75,298.75,298.75,3.5,298.5,2.0,2.0
2019-05-10,,,,,4.25,302.75,0.0,2.0
2019-05-13,,,,,3.0,299.75,0.0,0.0
2019-05-14,270.0,270.0,270.0,270.0,29.75,270.0,2.0,0.0
2019-05-15,286.0,292.0,284.5,287.75,1.75,287.75,270.0,4626.0
2019-05-16,288.0,296.25,288.0,296.25,6.5,294.25,347.0,4600.0
2019-05-17,297.0,298.0,293.25,293.75,0.25,294.0,237.0,4661.0
2019-05-20,293.0,298.0,292.0,296.75,2.5,296.5,278.0,4680.0
2019-05-21,297.25,309.0,296.5,309.0,12.0,308.5,691.0,4735.0
2019-05-22,313.0,322.75,309.0,308.75,1.75,310.25,1449.0,4997.0
2019-05-23,310.25,319.75,303.75,303.75,5.75,304.5,640.0,5405.0
2019-05-24,305.5,313.75,305.25,309.0,4.0,308.5,390.0,5513.0
2019-05-28,310.25,318.5,310.0,319.25,8.25,316.75,374.0,5557.0
2019-05-29,316.5,325.0,306.75,313.75,1.75,315.0,653.0,5554.0
2019-05-30,314.5,320.75,313.25,319.75,3.0,318.0,463.0,5575.0
2019-05-31,318.0,319.75,312.25,315.5,3.5,314.5,556.0,5493.0
2019-06-03,317.0,319.0,304.25,306.75,9.25,305.25,815.0,5347.0
2019-06-04,312.0,312.25,301.75,305.0,1.25,304.0,282.0,5127.0
2019-06-05,304.0,304.0,291.0,293.0,12.25,291.75,862.0,5128.0
2019-06-06,291.0,301.75,290.0,301.0,8.5,300.25,447.0,4871.0
2019-06-07,298.25,300.25,294.5,295.25,4.25,296.0,293.0,4676.0
2019-06-10,296.0,296.5,291.75,298.75,1.0,295.0,507.0,4590.0
2019-06-11,297.5,305.5,293.5,304.5,8.75,303.75,576.0,4419.0
2019-06-12,304.5,307.25,299.75,301.25,3.25,300.5,458.0,4230.0
2019-06-13,300.75,306.0,294.75,304.75,4.0,304.5,695.0,3860.0
2019-06-14,304.75,312.75,300.25,300.25,1.75,302.75,642.0,3619.0
2019-06-17,303.25,307.75,296.0,299.5,5.25,297.5,609.0,3360.0
2019-06-18,301.25,301.25,295.0,298.0,,297.5,448.0,3191.0
2019-06-19,294.25,297.5,285.0,290.0,12.0,285.5,1368.0,2977.0
2019-06-20,285.75,288.5,283.25,288.0,1.75,283.75,556.0,2138.0
2019-06-21,284.0,286.75,275.25,279.0,4.75,279.0,779.0,1504.0
2019-06-24,279.25,279.25,268.0,271.5,8.5,270.5,631.0,1033.0
2019-06-25,276.25,278.75,270.0,272.25,1.0,271.5,204.0,579.0
2019-06-26,274.0,282.0,270.25,277.25,5.75,277.25,221.0,434.0
2019-06-27,278.25,288.5,271.5,279.5,0.75,278.0,146.0,126.0
2019-06-28,274.0,274.25,274.0,274.0,5.0,273.0,2.0,7.0
2019-07-01,,,,,8.25,281.25,0.0,4.0
2019-07-02,,,,,3.75,285.0,2.0,3.0
2019-07-03,289.25,289.25,289.25,289.25,0.5,284.5,1.0,4.0
2019-07-05,,,,,9.5,275.0,1.0,2.0
2019-07-08,,,,,1.5,276.5,0.0,2.0
2019-07-09,,,,,2.5,274.0,0.0,1.0
2019-07-10,,,,,1.75,275.75,0.0,1.0
2019-07-11,,,,,5.25,281.0,2.0,1.0
2019-07-12,,,,,,281.0,0.0,0.0
2019-07-15,282.0,282.75,278.0,281.5,0.25,281.25,59.0,1005.0
2019-07-16,280.25,281.0,275.0,275.75,5.5,275.75,56.0,1013.0
2019-07-17,275.25,282.25,274.5,279.0,2.5,278.25,121.0,999.0
2019-07-18,278.25,278.25,269.25,268.0,3.5,274.75,83.0,1028.0
2019-07-19,269.0,276.0,269.0,274.0,3.0,271.75,114.0,1018.0
2019-07-22,275.5,276.25,266.0,267.0,5.0,266.75,64.0,1021.0
2019-07-23,267.25,269.25,264.75,266.5,0.75,266.0,67.0,1034.0
2019-07-24,267.0,270.0,264.5,264.5,1.25,264.75,97.0,1028.0
2019-07-25,266.5,267.75,262.5,263.75,1.25,263.5,93.0,1036.0
2019-07-26,264.0,265.0,257.25,257.5,6.0,257.5,182.0,1063.0
2019-07-29,256.75,262.75,256.5,258.75,1.25,258.75,130.0,1059.0
2019-07-30,259.0,260.25,256.0,257.75,1.25,257.5,162.0,1026.0
2019-07-31,256.5,257.0,255.0,256.75,1.5,256.0,272.0,925.0
2019-08-01,257.0,261.0,257.0,260.0,2.5,258.5,224.0,769.0
2019-08-02,260.0,271.5,258.75,267.0,7.0,265.5,131.0,650.0
2019-08-05,270.0,270.0,261.25,265.5,0.25,265.75,74.0,587.0
2019-08-06,264.5,267.0,264.5,265.25,,265.75,64.0,548.0
2019-08-07,268.75,269.25,265.0,269.0,3.25,269.0,40.0,522.0
2019-08-08,270.0,275.0,270.0,274.0,5.75,274.75,55.0,507.0
2019-08-09,275.75,275.75,273.25,274.5,,274.75,33.0,485.0
2019-08-12,274.0,275.75,269.75,271.25,3.0,271.75,110.0,483.0
2019-08-13,271.25,272.0,268.0,271.75,,271.75,45.0,463.0
2019-08-14,270.75,280.75,270.0,275.75,5.0,276.75,80.0,439.0
2019-08-15,276.0,278.25,272.5,275.0,2.0,274.75,68.0,413.0
2019-08-16,275.0,281.0,275.0,281.0,5.5,280.25,40.0,399.0
2019-08-19,281.5,282.0,270.0,270.0,10.0,270.25,158.0,373.0
2019-08-20,270.75,274.0,270.0,270.0,2.5,272.75,88.0,268.0
2019-08-21,271.25,274.5,270.25,271.5,1.25,271.5,15.0,191.0
2019-08-22,268.25,270.25,261.0,265.5,6.25,265.25,66.0,186.0
2019-08-23,265.0,265.0,261.25,264.75,0.5,264.75,21.0,134.0
2019-08-26,268.0,269.75,259.25,264.25,1.75,263.0,43.0,76.0
2019-08-27,257.5,258.75,252.0,255.75,6.75,256.25,16.0,42.0
2019-08-28,254.25,269.0,246.5,265.0,2.25,254.0,31.0,37.0
2019-08-29,267.5,283.75,267.5,282.25,26.25,280.25,13.0,11.0
2019-08-30,268.75,269.0,254.0,254.0,18.0,262.25,6.0,6.0
2019-09-03,,,,,3.75,258.5,0.0,4.0
2019-09-04,259.0,259.0,259.0,259.0,5.5,264.0,3.0,4.0
2019-09-05,,273.5,,273.5,11.0,275.0,0.0,1.0
2019-09-06,275.25,275.25,275.25,275.25,1.25,276.25,1.0,1.0
2019-09-09,,,,,0.25,276.5,0.0,0.0
2019-09-10,,,,,5.25,281.75,0.0,0.0
2019-09-11,,,,,5.25,287.0,0.0,0.0
2019-09-12,,,,,3.25,290.25,0.0,0.0
2019-09-13,,,,,,290.25,0.0,0.0
2019-09-16,281.0,283.75,278.25,280.75,0.5,281.0,278.0,4606.0
2019-09-17,280.0,281.75,278.5,281.5,0.25,281.25,246.0,4624.0
2019-09-18,281.25,281.5,277.25,277.25,3.5,277.75,253.0,4640.0
2019-09-19,278.0,278.0,272.25,276.5,1.0,276.75,724.0,4559.0
2019-09-20,276.25,277.75,275.25,276.0,1.0,275.75,130.0,4573.0
2019-09-23,277.25,281.0,275.0,279.5,4.0,279.75,404.0,4532.0
2019-09-24,279.0,279.25,271.0,275.0,6.25,273.5,528.0,4547.0
2019-09-25,274.25,275.0,272.0,273.0,1.25,272.25,293.0,4492.0
2019-09-26,272.75,272.75,269.0,270.0,2.0,270.25,258.0,4474.0
2019-09-27,270.75,272.0,269.5,270.0,0.25,270.0,156.0,4441.0
2019-09-30,271.5,276.75,270.0,276.75,5.75,275.75,278.0,4463.0
2019-10-01,275.75,282.5,275.25,282.25,6.25,282.0,379.0,4374.0
2019-10-02,280.75,284.0,279.0,283.75,0.75,282.75,332.0,4360.0
2019-10-03,283.5,289.0,282.0,287.0,4.25,287.0,707.0,4342.0
2019-10-04,286.75,293.75,285.75,286.0,1.0,286.0,627.0,4459.0
2019-10-07,287.5,288.5,280.5,280.5,4.5,281.5,395.0,4586.0
2019-10-08,281.0,284.5,281.0,283.75,3.0,284.5,176.0,4527.0
2019-10-09,282.5,285.0,281.0,284.5,,284.5,221.0,4521.0
2019-10-10,284.0,290.25,284.0,287.0,1.25,285.75,261.0,4491.0
2019-10-11,288.0,291.5,286.5,291.0,3.5,289.25,331.0,4280.0
2019-10-14,289.5,298.0,289.25,297.75,8.5,297.75,557.0,4405.0
2019-10-15,297.0,302.0,293.0,296.5,1.25,296.5,607.0,4515.0
2019-10-16,295.25,309.0,295.25,301.5,6.0,302.5,906.0,4608.0
2019-10-17,301.5,305.75,297.0,297.0,3.75,298.75,333.0,4679.0
2019-10-18,297.0,298.75,293.75,294.5,4.5,294.25,316.0,4724.0
2019-10-21,294.25,295.75,287.25,289.25,5.75,288.5,540.0,4734.0
2019-10-22,288.75,300.0,288.25,297.75,8.25,296.75,331.0,4666.0
2019-10-23,297.5,298.25,293.0,296.25,,296.75,279.0,4693.0
2019-10-24,296.25,303.0,296.25,303.0,5.5,302.25,249.0,4628.0
2019-10-25,302.75,305.0,299.5,301.5,0.25,302.5,341.0,4688.0
2019-10-28,302.25,302.25,295.0,296.25,6.0,296.5,365.0,4743.0
2019-10-29,296.5,301.0,295.0,300.5,4.0,300.5,275.0,4748.0
2019-10-30,297.5,300.75,295.0,298.0,3.75,296.75,354.0,4738.0
2019-10-31,299.0,299.75,296.25,298.0,0.5,297.25,361.0,4602.0
2019-11-01,300.25,307.5,297.25,307.5,8.75,306.0,777.0,4504.0
2019-11-04,304.5,306.75,297.25,303.5,8.25,297.75,619.0,4472.0
2019-11-05,299.5,301.5,297.75,301.25,3.0,300.75,164.0,4315.0
2019-11-06,298.25,307.75,298.25,307.5,6.25,307.0,358.0,4286.0
2019-11-07,305.5,306.25,299.25,302.75,1.75,305.25,483.0,4355.0
2019-11-08,304.5,306.0,301.25,305.0,1.0,304.25,352.0,4312.0
2019-11-11,303.5,313.0,303.25,313.25,8.0,312.25,675.0,4162.0
2019-11-12,313.0,314.0,306.5,307.25,4.5,307.75,600.0,4062.0
2019-11-13,309.5,309.5,304.0,306.0,2.25,305.5,304.0,3813.0
2019-11-14,305.0,309.25,305.0,308.75,3.25,308.75,270.0,3730.0
2019-11-15,308.0,312.75,307.5,309.0,0.25,309.0,605.0,3638.0
2019-11-18,308.5,310.5,299.25,304.0,6.75,302.25,966.0,3376.0
2019-11-19,305.0,306.75,302.0,305.5,4.25,306.5,526.0,3025.0
2019-11-20,303.25,319.5,303.25,315.0,7.25,313.75,714.0,2535.0
2019-11-21,313.0,315.0,311.25,313.0,0.25,313.5,518.0,2242.0
2019-11-22,313.5,314.0,310.5,311.25,2.0,311.5,302.0,1865.0
2019-11-25,311.5,322.5,311.0,314.75,3.25,314.75,518.0,1529.0
2019-11-26,314.75,318.5,312.0,318.5,1.25,316.0,268.0,1171.0
2019-11-27,319.0,324.0,313.0,313.0,3.5,312.5,300.0,923.0
2019-11-29,318.5,326.75,317.0,317.0,8.75,321.25,59.0,137.0
2019-12-02,326.5,328.0,326.5,327.25,4.0,325.25,7.0,83.0
2019-12-03,322.5,331.5,322.0,322.0,5.0,320.25,69.0,76.0
2019-12-04,,,,,2.5,322.75,0.0,17.0
2019-12-05,313.25,317.75,313.25,317.75,6.5,316.25,2.0,7.0
2019-12-06,314.0,314.0,314.0,314.0,2.5,313.75,2.0,5.0
2019-12-09,315.0,318.0,315.0,318.0,3.0,316.75,4.0,3.0
2019-12-10,,,,,0.5,316.25,0.0,0.0
2019-12-11,,,,,1.0,315.25,0.0,0.0
2019-12-12,,,,,9.0,324.25,0.0,0.0
2019-12-13,,,,,,324.25,0.0,0.0
2019-12-16,300.25,308.75,299.0,308.75,10.25,307.5,347.0,5170.0
2019-12-17,308.0,308.0,303.0,305.5,1.0,306.5,175.0,5185.0
2019-12-18,305.25,306.5,297.75,299.75,7.0,299.5,373.0,5149.0
2019-12-19,301.25,302.0,296.5,298.0,2.25,297.25,303.0,4981.0
2019-12-20,300.5,300.5,291.0,291.25,5.25,292.0,722.0,4895.0
2019-12-23,292.0,292.75,284.0,289.75,3.5,288.5,562.0,4573.0
2019-12-24,289.5,289.5,283.25,285.25,2.75,285.75,357.0,4390.0
2019-12-26,287.0,289.25,283.0,283.0,2.75,283.0,266.0,4270.0
2019-12-27,284.75,295.5,284.75,288.0,5.5,288.5,529.0,4215.0
2019-12-30,288.25,293.25,288.25,291.5,2.0,290.5,164.0,4097.0
2019-12-31,290.75,293.0,289.75,293.0,1.5,292.0,115.0,4088.0
2020-01-02,292.25,298.0,291.0,298.0,6.0,298.0,272.0,4076.0
2020-01-03,298.0,301.25,288.0,290.0,7.25,290.75,391.0,4124.0
2020-01-06,290.0,295.0,287.75,294.0,3.5,294.25,147.0,4092.0
2020-01-07,295.0,295.0,290.0,293.5,1.0,293.25,149.0,4068.0
2020-01-08,293.5,300.25,292.0,298.75,5.75,299.0,311.0,4057.0
2020-01-09,298.75,302.75,296.5,302.0,3.0,302.0,259.0,4014.0
2020-01-10,302.75,309.0,302.0,308.5,6.5,308.5,321.0,3808.0
2020-01-13,308.5,311.5,306.0,311.0,2.5,311.0,432.0,3857.0
2020-01-14,311.0,316.0,309.25,313.25,2.0,313.0,417.0,3948.0
2020-01-15,311.75,314.25,303.25,305.5,7.25,305.75,519.0,4122.0
2020-01-16,307.75,307.75,303.75,305.5,0.25,305.5,165.0,4066.0
2020-01-17,305.75,312.0,305.75,312.0,6.25,311.75,279.0,3894.0
2020-01-21,311.25,315.0,309.25,314.5,3.0,314.75,287.0,3958.0
2020-01-22,314.75,315.0,311.5,313.75,1.5,313.25,213.0,4035.0
2020-01-23,314.0,317.0,312.25,317.0,3.25,316.5,331.0,4097.0
2020-01-24,315.5,316.75,303.0,303.25,13.25,303.25,813.0,4157.0
2020-01-27,303.75,305.25,298.75,299.5,2.75,300.5,513.0,4017.0
2020-01-28,302.5,312.0,299.75,305.75,6.5,307.0,473.0,3977.0
2020-01-29,309.0,309.0,306.5,307.75,0.75,307.75,180.0,4008.0
2020-01-30,308.25,309.0,303.75,305.25,2.25,305.5,416.0,3956.0
2020-01-31,306.0,307.75,302.25,304.0,1.75,303.75,572.0,3830.0
2020-02-03,302.75,310.0,297.5,297.5,3.5,300.25,773.0,3708.0
2020-02-04,298.75,309.0,298.25,309.0,7.75,308.0,353.0,3434.0
2020-02-05,308.0,309.75,304.0,305.0,3.5,304.5,258.0,3469.0
2020-02-06,305.75,306.0,302.75,306.0,0.25,304.75,302.0,3455.0
2020-02-07,304.5,305.0,302.25,302.5,1.75,303.0,169.0,3557.0
2020-02-10,303.0,303.5,297.75,302.0,1.25,301.75,465.0,3497.0
2020-02-11,302.0,302.0,298.25,298.25,2.5,299.25,274.0,3264.0
2020-02-12,300.5,306.75,298.25,302.25,4.75,304.0,505.0,3071.0
2020-02-13,301.75,302.5,294.25,295.75,8.25,295.75,634.0,2981.0
2020-02-14,296.5,297.75,293.75,295.5,0.25,296.0,288.0,2817.0
2020-02-18,296.5,304.75,295.0,304.5,7.5,303.5,764.0,2666.0
2020-02-19,302.0,305.0,300.75,301.75,2.25,301.25,406.0,2299.0
2020-02-20,304.5,304.5,297.5,298.25,2.75,298.5,477.0,2158.0
2020-02-21,298.25,299.75,293.5,295.5,2.5,296.0,482.0,1907.0
2020-02-24,294.25,296.25,285.5,286.75,10.0,286.0,409.0,1586.0
2020-02-25,287.75,290.0,284.0,286.5,1.0,285.0,484.0,792.0
2020-02-26,284.5,286.5,276.5,279.5,6.25,278.75,321.0,416.0
2020-02-27,277.0,280.25,268.0,269.0,5.25,273.5,186.0,167.0
2020-02-28,279.25,279.25,273.75,273.75,4.75,268.75,4.0,12.0
2020-03-02,,,263.5,263.5,9.75,259.0,1.0,8.0
2020-03-03,263.25,264.25,263.25,264.25,1.0,258.0,7.0,7.0
2020-03-04,,,,,6.25,264.25,0.0,0.0
2020-03-05,,,,,0.25,264.0,0.0,0.0
2020-03-06,,,,,2.25,261.75,0.0,0.0
2020-03-09,,,,,0.75,261.0,0.0,0.0
2020-03-10,,,,,7.5,268.5,0.0,0.0
2020-03-11,,,,,0.5,268.0,0.0,0.0