2015.10.06,00:00,149.059998,150.149994,148.490005,148.779999,2982400
2015.10.05,00:00,145.820007,149.889999,145.820007,149.039993,4993900
2015.10.02,00:00,141.050003,144.589996,140.559998,144.580002,3021800
2015.10.01,00:00,145.309998,145.669998,141.589996,143.589996,3815000
2015.09.30,00:00,143.690002,145.710007,143.660004,144.970001,3923900
2015.09.29,00:00,141.990005,142.660004,141.149994,142.470001,4741400
2015.09.28,00:00,144.419998,145.380005,142.470001,142.520004,4292400
2015.09.25,00:00,145.550003,146.270004,144.529999,145.419998,3449300
2015.09.24,00:00,142.600006,145.070007,141.949997,144.410004,3211100
2015.09.23,00:00,144.210007,144.570007,142.75,143.660004,2670500
2015.09.22,00:00,144.619995,145.059998,143.770004,144.429993,3466400
2015.09.21,00:00,145.389999,146.979996,144.919998,146.479996,3329900
2015.09.18,00:00,146.050003,146.389999,143.979996,144.509995,7776500
2015.09.17,00:00,148.100006,149.679993,147.300003,148.139999,3946900
2015.09.16,00:00,147.839996,148.889999,147.539993,148.410004,2791200
2015.09.15,00:00,146.600006,147.929993,145.759995,147.529999,2709500
2015.09.14,00:00,147.369995,147.369995,145.410004,145.649994,3202200
2015.09.11,00:00,145.910004,147.5,145.669998,147.369995,3107600
2015.09.10,00:00,145.850006,147.160004,144.509995,146.199997,3455000
2015.09.09,00:00,148.740005,149.039993,144.850006,145.050003,3380000
2015.09.08,00:00,145.860001,147.339996,145.660004,147.229996,3892600
2015.09.04,00:00,144.570007,145.399994,143.320007,143.699997,4193900
2015.09.03,00:00,146.050003,148.029999,145.770004,146.779999,3593100
2015.09.02,00:00,144.740005,145.080002,143.179993,145.050003,4243500
2015.09.01,00:00,144.910004,144.979996,141.850006,142.679993,5272000
2015.08.31,00:00,147.380005,148.399994,146.259995,147.889999,4093100
2015.08.28,00:00,147.75,148.199997,147.179993,147.979996,4076300
2015.08.27,00:00,148.5,148.970001,145.660004,148.539993,4976600
2015.08.26,00:00,144.089996,146.979996,142.139999,146.699997,6186700
2015.08.25,00:00,146.940002,147.110001,140.619995,140.960007,6866900
2015.08.24,00:00,143.470001,147.759995,143,143.470001,10057600
2015.08.21,00:00,151.5,153.190002,148.699997,148.850006,7304900
2015.08.20,00:00,152.740005,153.910004,152.5,152.660004,3949500
2015.08.19,00:00,155.149994,155.669998,153.410004,153.940002,4177100
2015.08.18,00:00,155.509995,156.520004,155.25,156.009995,2013800
2015.08.17,00:00,155.199997,156.690002,154.699997,156.309998,2242100
2015.08.14,00:00,155,156.210007,154.580002,155.75,3220300
2015.08.13,00:00,156.059998,156.089996,154.320007,155.070007,2505800
2015.08.12,00:00,154.259995,156.520004,153.949997,156.160004,3560300
2015.08.11,00:00,155.960007,155.990005,154.860001,155.509995,3143300
2015.08.10,00:00,156.770004,157.470001,156.119995,156.75,4597200
2015.08.07,00:00,155.889999,156.25,154.339996,155.119995,3778900
2015.08.06,00:00,157.130005,157.539993,156.179993,156.320007,3004800
2015.08.05,00:00,159.100006,159.539993,157.479996,157.899994,3472800
2015.08.04,00:00,158.399994,158.820007,156.869995,157.600006,5260600
2015.08.03,00:00,161.699997,161.850006,157.899994,158.710007,4615700
2015.07.31,00:00,161.399994,162.059998,160.630005,161.990005,3580200
2015.07.30,00:00,160.5,161.399994,159.75,160.960007,1994700
2015.07.29,00:00,160,161.5,159.389999,161.089996,3378400
2015.07.28,00:00,159.910004,160.190002,158.5,160.050003,2721000
2015.07.27,00:00,159,160.179993,158.600006,159.070007,3706200
2015.07.24,00:00,161.289993,161.929993,159.410004,159.75,3778200
2015.07.23,00:00,160.270004,162.75,159.830002,161.729996,5034200
2015.07.22,00:00,162.729996,163.070007,159.699997,160.350006,7181800
2015.07.21,00:00,164.339996,166.350006,162.020004,163.070007,13752300
2015.07.20,00:00,172.789993,173.779999,172.139999,173.220001,7377800
2015.07.17,00:00,170.330002,172.520004,170.100006,172.509995,4356400
2015.07.16,00:00,169.470001,171.089996,169.160004,171,3529900
2015.07.15,00:00,168.479996,169.270004,168,168.529999,1998000
2015.07.14,00:00,169.429993,169.539993,168.240005,168.610001,3025300
2015.07.13,00:00,167.929993,169.889999,167.520004,169.380005,4229000
2015.07.10,00:00,165.660004,167.399994,165.520004,166.949997,4538300
2015.07.09,00:00,165.339996,165.509995,163.699997,163.850006,4199700
2015.07.08,00:00,164,164.940002,162.679993,163.160004,2776300
2015.07.07,00:00,164.940002,165.350006,162.229996,165,3549900
2015.07.06,00:00,163.830002,165.229996,163.520004,164.729996,3079800
2015.07.02,00:00,165.050003,165.320007,164.419998,165.089996,2852700
2015.07.01,00:00,163.970001,165.610001,163.600006,164.490005,3214500
2015.06.30,00:00,163.990005,164,162.119995,162.660004,3597300
2015.06.29,00:00,163.919998,165.350006,162.889999,162.970001,3314700
2015.06.26,00:00,166.229996,166.809998,165.229996,165.460007,8946000
2015.06.25,00:00,167.800003,168.130005,166.080002,166.080002,2408900
2015.06.24,00:00,168.710007,168.839996,166.830002,166.970001,3548100
2015.06.23,00:00,168.380005,169.970001,167.570007,168.619995,3701600
2015.06.22,00:00,167.649994,168.339996,167.199997,167.729996,2335800
2015.06.19,00:00,167.619995,168.419998,166.770004,166.990005,7074000
2015.06.18,00:00,167.050003,168.720001,167.050003,168.25,3330900
2015.06.17,00:00,167,167.850006,166.100006,167.169998,2863000
2015.06.16,00:00,166.330002,167.399994,165.910004,166.839996,3249800
2015.06.15,00:00,166.990005,166.990005,164.25,166.259995,4245700
2015.06.12,00:00,168.229996,168.300003,166.690002,166.990005,3065100
2015.06.11,00:00,169.259995,170.440002,168.539993,168.779999,3464000
2015.06.10,00:00,166.490005,169.389999,166.059998,168.919998,4680500
2015.06.09,00:00,165.339996,166.020004,163.369995,165.679993,3395900
2015.06.08,00:00,167.169998,167.279999,165.020004,165.339996,3758700
2015.06.05,00:00,168.25,168.910004,167.199997,167.399994,3100500
2015.06.04,00:00,169.529999,170.600006,167.929993,168.380005,3079300
2015.06.03,00:00,170.5,171.559998,169.630005,169.919998,2131000
2015.06.02,00:00,169.660004,170.449997,168.429993,169.649994,2571400
2015.06.01,00:00,170.210007,171.039993,169.029999,170.179993,2985500
2015.05.29,00:00,171.350006,171.350006,169.649994,169.649994,4092000
2015.05.28,00:00,171.449997,171.839996,170.660004,171.710007,1731400
2015.05.27,00:00,171.160004,172.479996,170.490005,172,2764400
2015.05.26,00:00,172.110001,172.119995,169.130005,170.130005,3854200
2015.05.22,00:00,173.039993,173.389999,172.190002,172.220001,2849700
2015.05.21,00:00,173.320007,174.139999,173.039993,173.339996,2295600
2015.05.20,00:00,173.330002,174.440002,172.460007,173.759995,2300300
2015.05.19,00:00,172.970001,173.75,171.929993,173.479996,2523000
2015.05.18,00:00,173.440002,173.490005,172.300003,173.059998,1970600
2015.05.15,00:00,173.910004,174.410004,172.600006,173.259995,2916600
2015.05.14,00:00,173.5,174.399994,173.220001,174.050003,2439100
2015.05.13,00:00,171.240005,172.740005,170.75,172.279999,2457500
2015.05.12,00:00,170.550003,171.490005,168.839996,170.550003,2962400
2015.05.11,00:00,172.649994,172.990005,170.860001,171.119995,2661000
2015.05.08,00:00,172.940002,173.330002,172.240005,172.679993,3092600
2015.05.07,00:00,169.630005,171.979996,169.039993,170.990005,2472000
2015.05.06,00:00,172.899994,174.050003,168.860001,170.050003,3612600
2015.05.05,00:00,173.509995,174.229996,171.960007,173.080002,3593600
2015.05.04,00:00,174.470001,176.300003,173.699997,173.970001,4028000
2015.05.01,00:00,173.199997,174,172.419998,173.669998,3312100
2015.04.30,00:00,173.770004,174.279999,170.300003,171.289993,5062900
2015.04.29,00:00,173.399994,175.130005,172.800003,174.399994,4518400
2015.04.28,00:00,170.830002,174.690002,170.020004,173.919998,5816700
2015.04.27,00:00,170.889999,171.490005,170.300003,170.729996,3168600
2015.04.24,00:00,170.229996,170.850006,168.740005,169.779999,3888400
2015.04.23,00:00,165.229996,171.910004,165.139999,170.240005,8235600
2015.04.22,00:00,164.389999,166,162.889999,165.360001,4024800
2015.04.21,00:00,166.070007,167.380005,164.050003,164.259995,9683600
2015.04.20,00:00,162.100006,166.639999,161.899994,166.160004,9609200
2015.04.17,00:00,161.75,161.860001,160.029999,160.669998,4314400
2015.04.16,00:00,163.309998,163.979996,162.539993,163.130005,3136900
2015.04.15,00:00,162.630005,164.960007,162.5,164.130005,3498800
2015.04.14,00:00,162.419998,162.740005,160.789993,162.300003,2719300
2015.04.13,00:00,162.369995,164,162.360001,162.380005,3868900
2015.04.10,00:00,162.339996,163.330002,161.25,162.860001,2515700
2015.04.09,00:00,161.699997,162.470001,160.720001,162.339996,2263500
2015.04.08,00:00,161.720001,163.550003,161.009995,161.850006,2524300
2015.04.07,00:00,161.669998,163.839996,161.619995,162.070007,3148000
2015.04.06,00:00,159.690002,162.800003,158.699997,162.039993,3465700
2015.04.02,00:00,159.520004,162.539993,158.889999,160.449997,4671600
2015.04.01,00:00,160.229996,160.619995,158.389999,159.179993,3700800
2015.03.31,00:00,161.080002,162.330002,160.399994,160.5,4255400
2015.03.30,00:00,161.309998,163.600006,161.25,162.669998,4138000
2015.03.27,00:00,160.789993,160.899994,159.229996,160.399994,3477900
2015.03.26,00:00,159.270004,161.25,158.910004,160.589996,4396000
2015.03.25,00:00,163.080002,163.080002,159.199997,159.199997,5428900
2015.03.24,00:00,164.789993,164.889999,162.899994,163,4346100
2015.03.23,00:00,162.770004,165.350006,162.729996,164.630005,5930100
2015.03.20,00:00,160.949997,163,160.350006,162.880005,9006400
2015.03.19,00:00,159.699997,160.919998,158.809998,159.809998,3878600
2015.03.18,00:00,156.850006,160.699997,155.800003,159.809998,5738800
2015.03.17,00:00,156.199997,157.289993,155.369995,156.960007,3311700
2015.03.16,00:00,155.050003,157.089996,154.800003,157.080002,3749600
2015.03.13,00:00,157.460007,157.520004,153.399994,154.279999,6064100
2015.03.12,00:00,156.270004,158.720001,156.270004,157.979996,4567300
2015.03.11,00:00,158.570007,159.139999,155.940002,156.800003,5709900
2015.03.10,00:00,159.600006,160.229996,157.809998,157.809998,4601000
2015.03.09,00:00,158.199997,161.149994,158.199997,160.770004,5193900
2015.03.06,00:00,160.190002,161.440002,158.059998,158.5,4540200
2015.03.05,00:00,159.860001,161.5,159.699997,161.179993,3791700
2015.03.04,00:00,160.539993,160.559998,158.720001,159.419998,3633600
2015.03.03,00:00,160.270004,161.75,160,161.029999,3234400
2015.03.02,00:00,161.940002,161.940002,159.809998,160.479996,5917900
2015.02.27,00:00,160.869995,162.289993,160.160004,161.940002,4410000
2015.02.26,00:00,163.740005,164.139999,159.770004,160.869995,7110800
2015.02.25,00:00,164.940002,164.960007,162.580002,162.809998,4004600
2015.02.24,00:00,162.490005,164.990005,161.509995,164.830002,4701600
2015.02.23,00:00,164.229996,164.399994,162.5,162.910004,2714400
2015.02.20,00:00,163.639999,164.339996,162.089996,163.649994,3353000
2015.02.19,00:00,162.050003,164.490005,161.440002,163.889999,3504400
2015.02.18,00:00,161.860001,162.470001,160.639999,162.190002,4358400
2015.02.17,00:00,159.75,161.410004,159.729996,160.960007,2894500
2015.02.13,00:00,158.779999,160.800003,158.639999,160.399994,3706900
2015.02.12,00:00,158.720001,159.5,158.089996,158.520004,3333100
2015.02.11,00:00,157.759995,159.089996,157.169998,158.199997,3626700
2015.02.10,00:00,156.740005,158.559998,155.080002,158.559998,4440600
2015.02.09,00:00,156,157.5,155.399994,155.75,3057700
2015.02.06,00:00,157.339996,158.080002,156.229996,156.720001,3225000
2015.02.05,00:00,157.289993,158.589996,157.149994,157.910004,5253600
2015.02.04,00:00,157.210007,158.710007,156.699997,156.960007,3678500
2015.02.03,00:00,154.75,158.600006,154.75,158.470001,5539400
2015.02.02,00:00,154,154.660004,151.509995,154.660004,4712200
2015.01.30,00:00,153.910004,155.240005,153.039993,153.309998,6563600
2015.01.29,00:00,151.380005,155.580002,149.520004,155.479996,8320800
2015.01.28,00:00,154,154.529999,151.550003,151.550003,4495900
2015.01.27,00:00,154.940002,155.089996,152.589996,153.669998,5659600
2015.01.26,00:00,158.259995,159.460007,155.770004,156.360001,7888100
2015.01.23,00:00,155.029999,157.600006,154.889999,155.869995,4834800
2015.01.22,00:00,151.940002,155.720001,151.759995,155.389999,6120100
2015.01.21,00:00,153.029999,154.5,151.070007,152.089996,11897100
2015.01.20,00:00,156.699997,157.330002,154.029999,156.949997,8392800
2015.01.16,00:00,153.820007,157.630005,153.820007,157.139999,5756000
2015.01.15,00:00,156.690002,156.970001,154.160004,154.570007,4248400
2015.01.14,00:00,154.860001,156.490005,153.740005,155.800003,4690300
2015.01.13,00:00,157.259995,159.970001,155.679993,156.809998,4377500
2015.01.12,00:00,159,159.25,155.759995,156.440002,4182800
2015.01.09,00:00,158.419998,160.339996,157.25,159.110001,4484800
2015.01.08,00:00,156.240005,159.039993,155.550003,158.419998,4236800
2015.01.07,00:00,157.199997,157.199997,154.029999,155.050003,4701800
2015.01.06,00:00,159.669998,159.960007,155.169998,156.070007,6146700
2015.01.05,00:00,161.270004,161.270004,159.190002,159.509995,4880400
2015.01.02,00:00,161.309998,163.309998,161,162.059998,5525500
2014.12.31,00:00,160.410004,161.5,160.380005,160.440002,4011900
2014.12.30,00:00,160.020004,160.820007,159.789993,160.050003,2829900
2014.12.29,00:00,162,162.339996,159.449997,160.509995,3331800
2014.12.26,00:00,162.270004,163.089996,162.009995,162.339996,1912200
2014.12.24,00:00,162.880005,162.990005,161.610001,161.820007,1868100
2014.12.23,00:00,162.229996,162.899994,161.610001,162.240005,4043300
2014.12.22,00:00,158.330002,161.910004,158.330002,161.440002,4682500
2014.12.19,00:00,157.490005,160.410004,157.490005,158.509995,8864900
2014.12.18,00:00,153.580002,157.679993,153.300003,157.679993,7302400
2014.12.17,00:00,151.520004,153.309998,151.110001,151.929993,5131000
2014.12.16,00:00,152.029999,154.889999,150.5,151.410004,6782600
2014.12.15,00:00,155.929993,156.740005,152.839996,153.059998,6500300
2014.12.12,00:00,160.25,160.5,155.330002,155.380005,8611700
2014.12.11,00:00,160.820007,162.929993,160.520004,161.070007,3989600
2014.12.10,00:00,163.009995,163.330002,160.029999,160.509995,4072800
2014.12.09,00:00,160.839996,163.020004,160.800003,162.990005,3861200
2014.12.08,00:00,163.289993,163.289993,161.539993,161.860001,2851000
2014.12.05,00:00,163.610001,164.5,162.910004,163.270004,3013500
2014.12.04,00:00,164.009995,164.5,163.009995,164.050003,3859400
2014.12.03,00:00,162.470001,164.520004,162,164.520004,6429100
2014.12.02,00:00,162.470001,162.729996,161.639999,162.669998,3464100
2014.12.01,00:00,161.639999,163.320007,161.350006,161.539993,4168400
2014.11.28,00:00,162.75,163.369995,161.440002,162.169998,2405500
2014.11.26,00:00,161.929993,162.100006,161.009995,161.949997,3966000
2014.11.25,00:00,162.649994,163.5,161.559998,161.759995,4062300
2014.11.24,00:00,161.539993,163.860001,161.059998,162.149994,6618500
2014.11.21,00:00,161.830002,161.949997,160.75,160.919998,4076900
2014.11.20,00:00,160.949997,161.5,159.800003,160.639999,4182200
2014.11.19,00:00,162.050003,162.100006,160.960007,161.429993,3802200
2014.11.18,00:00,164.729996,164.75,161.889999,161.889999,5410100
2014.11.17,00:00,164.160004,164.970001,163.720001,164.160004,4798900
2014.11.14,00:00,162.100006,164.490005,161.690002,164.160004,4976700
2014.11.13,00:00,162,162.800003,161.800003,162.789993,3239500
2014.11.12,00:00,162.279999,163,161.759995,161.919998,3377600
2014.11.11,00:00,163.699997,163.899994,162.600006,163.300003,3534400
2014.11.10,00:00,161.899994,164.470001,161.610001,163.490005,4958200
2014.11.07,00:00,161.419998,162.210007,160.850006,162.070007,3494800
2014.11.06,00:00,161.279999,161.529999,160.050003,161.460007,4067600
2014.11.05,00:00,163.130005,163.539993,161.559998,161.820007,4104700
2014.11.04,00:00,164.339996,164.360001,162.240005,162.649994,4246900
2014.11.03,00:00,164.25,164.539993,163.380005,164.360001,4688200
2014.10.31,00:00,165.479996,165.589996,163.619995,164.399994,5818000
2014.10.30,00:00,163.5,164.619995,163.020004,164.350006,3896000
2014.10.29,00:00,164.330002,164.619995,162.759995,163.460007,4739300
2014.10.28,00:00,162,163.600006,161.800003,163.600006,7895300
2014.10.27,00:00,162,162.910004,161.809998,161.869995,4989100
2014.10.24,00:00,162.080002,162.440002,161.449997,162.080002,6652100
2014.10.23,00:00,162.119995,162.830002,161.539993,162.179993,7599400
2014.10.22,00:00,162.410004,165.410004,161.100006,161.789993,11084800
2014.10.21,00:00,166.399994,166.679993,161.679993,163.229996,20949800
2014.10.20,00:00,166.850006,170.330002,166.690002,169.100006,23416500
2014.10.17,00:00,181.240005,182.839996,180.220001,182.050003,4350200
2014.10.16,00:00,179.800003,181.479996,178.690002,179.839996,5578600
2014.10.15,00:00,182.460007,183.789993,178.75,181.75,6895800
2014.10.14,00:00,184.889999,185.720001,183.589996,183.800003,3924700
2014.10.13,00:00,185.490005,186.649994,183.419998,183.520004,3596700
2014.10.10,00:00,185.860001,187.740005,185.100006,185.929993,5090200
2014.10.09,00:00,189.119995,189.5,186.089996,186.419998,2625400
2014.10.08,00:00,185.970001,189.600006,185.610001,189.360001,2984800
2014.10.07,00:00,187.770004,188.119995,185.539993,185.710007,2991300
2014.10.06,00:00,189.690002,190.889999,188.710007,189.039993,2099500
2014.10.03,00:00,188.110001,189.369995,187.559998,188.669998,3071500
2014.10.02,00:00,187.660004,187.779999,186.240005,186.910004,2283100
2014.10.01,00:00,189.910004,190.399994,186.789993,187.169998,3723200
2014.09.30,00:00,189.639999,190.850006,189.149994,189.830002,2932600
2014.09.29,00:00,188.509995,189.960007,188.119995,189.639999,2336300
2014.09.26,00:00,188.929993,190.330002,188.610001,190.059998,2493900
2014.09.25,00:00,192.050003,192.5,188.970001,189.009995,4151400
2014.09.24,00:00,191,192.449997,189.880005,192.309998,3082600
2014.09.23,00:00,192.75,193.070007,191.520004,191.619995,3301800
2014.09.22,00:00,193.720001,194.139999,192.630005,193.110001,3318000
2014.09.19,00:00,194.539993,195,193.190002,194,8852000
2014.09.18,00:00,192.789993,194.130005,192.710007,193.75,2963300
2014.09.17,00:00,193.220001,193.639999,192.300003,192.800003,3210800
2014.09.16,00:00,191.25,193.570007,190.820007,192.960007,2561500
2014.09.15,00:00,191.419998,192.490005,190.580002,191.809998,2456400
2014.09.12,00:00,191.470001,191.600006,190.570007,191.279999,2901000
2014.09.11,00:00,191.080002,192.779999,190.119995,191.720001,2298500
2014.09.10,00:00,190.119995,192.149994,190.100006,191.539993,2764000
2014.09.09,00:00,190.339996,190.740005,189.779999,189.990005,2403600
2014.09.08,00:00,190.75,191.199997,189.509995,190.139999,2524200
2014.09.05,00:00,190.529999,191.75,190.089996,191.199997,2260200
2014.09.04,00:00,191.690002,192.690002,190.059998,190.679993,2865000
2014.09.03,00:00,192.389999,192.949997,191.860001,191.949997,1822800
2014.09.02,00:00,192.679993,192.970001,190.929993,191.559998,2679700
2014.08.29,00:00,192.279999,192.75,191.139999,192.300003,2909400
2014.08.28,00:00,191.470001,192.300003,190.660004,192,1503600
2014.08.27,00:00,193.029999,194.130005,191.559998,192.25,2190200
2014.08.26,00:00,191.020004,193.529999,191.020004,192.990005,3175400
2014.08.25,00:00,191.389999,191.809998,190.710007,191.160004,1723600
2014.08.22,00:00,190.770004,191.880005,190.289993,190.410004,1940300
2014.08.21,00:00,190.899994,192.070007,190.5,191.229996,2496500
2014.08.20,00:00,189.860001,190.389999,189.25,190.100006,2177600
2014.08.19,00:00,190.039993,190.25,189.360001,190.070007,2040100
2014.08.18,00:00,188.100006,189.809998,187.759995,189.360001,2420300
2014.08.15,00:00,187.850006,188.880005,186.789993,187.380005,2814800
2014.08.14,00:00,187.570007,188.169998,186.929993,187.880005,1929500
2014.08.13,00:00,188,188.479996,187.369995,187.949997,1797000
2014.08.12,00:00,187.449997,188.690002,186.809998,187.339996,1858600
2014.08.11,00:00,187.809998,188.360001,186.279999,187.470001,2527200
2014.08.08,00:00,184.399994,186.669998,183.580002,186.630005,2781500
2014.08.07,00:00,186.639999,186.679993,183.580002,184.300003,2708600
2014.08.06,00:00,185.360001,186.880005,184.440002,185.970001,3847000
2014.08.05,00:00,188.75,189.199997,186.440002,187.100006,3307900
2014.08.04,00:00,189.350006,189.949997,188.600006,189.639999,2125900
2014.08.01,00:00,190.5,191.5,188.860001,189.149994,5181100
2014.07.31,00:00,192.839996,194.289993,191.539993,191.669998,4207500
2014.07.30,00:00,195.199997,195.990005,192.899994,194,3943800
2014.07.29,00:00,195.300003,195.889999,194.539993,194.570007,3264100
2014.07.28,00:00,194.300003,196.399994,193.649994,195.779999,3242400
2014.07.25,00:00,195.300003,195.899994,193.789993,194.399994,3376400
2014.07.24,00:00,193.949997,195.619995,193.75,195.240005,3612700
2014.07.23,00:00,194.110001,194.899994,193.570007,193.630005,3584200
2014.07.22,00:00,191.589996,194.720001,191.559998,194.089996,4853000
2014.07.21,00:00,191.300003,191.699997,189.25,190.850006,4154400
2014.07.18,00:00,191.960007,193.440002,190,192.5,8166400
2014.07.17,00:00,192.360001,195.949997,192,192.490005,8872300
2014.07.16,00:00,192.240005,193.360001,190.759995,192.360001,7812600
2014.07.15,00:00,189.539993,190.080002,188.210007,188.490005,4864700
2014.07.14,00:00,188.550003,190.440002,188.529999,189.860001,4501100
2014.07.11,00:00,187.729996,188.350006,186.710007,188,2402500
2014.07.10,00:00,186.440002,188.050003,186.210007,187.699997,3177800
2014.07.09,00:00,187.679993,188.899994,186.889999,188.419998,3309600
2014.07.08,00:00,187.649994,188.080002,186.369995,187.220001,3135100
2014.07.07,00:00,187.610001,188.270004,187.440002,188.039993,2958700
2014.07.03,00:00,188.389999,188.809998,187.350006,188.529999,2422400
2014.07.02,00:00,186.339996,188.990005,186.169998,188.389999,5093000
2014.07.01,00:00,181.699997,187.270004,181.699997,186.350006,6643100
2014.06.30,00:00,181.330002,181.929993,180.259995,181.270004,4223800
2014.06.27,00:00,179.770004,182.460007,179.660004,181.710007,4575500
2014.06.26,00:00,180.869995,181.369995,179.270004,180.369995,3258500
2014.06.25,00:00,180.25,180.970001,180.059998,180.720001,2762800
2014.06.24,00:00,181.5,183,180.649994,180.880005,3875400
2014.06.23,00:00,181.919998,182.25,181,182.139999,3231700
2014.06.20,00:00,182.589996,182.669998,181.399994,181.550003,10686800
2014.06.19,00:00,184.119995,184.470001,182.360001,182.820007,3551100
2014.06.18,00:00,182.039993,183.610001,181.789993,183.600006,3931800
2014.06.17,00:00,181.899994,182.809998,181.559998,182.259995,2460900
2014.06.16,00:00,182.399994,182.710007,181.240005,182.350006,3556200
2014.06.13,00:00,182,183,181.520004,182.559998,2773600
2014.06.12,00:00,182.479996,182.550003,180.910004,181.220001,4425300
2014.06.11,00:00,183.610001,184.199997,182.009995,182.25,4061700
2014.06.10,00:00,186.199997,186.220001,183.820007,184.289993,4154900
2014.06.09,00:00,186.220001,187.639999,185.960007,186.220001,2728400
2014.06.06,00:00,186.470001,187.649994,185.899994,186.369995,3296700
2014.06.05,00:00,184.660004,186.089996,183.919998,185.979996,2852200
2014.06.04,00:00,184.710007,185.449997,184.199997,184.509995,2376800
2014.06.03,00:00,185.550003,185.759995,184.119995,184.369995,2517100
2014.06.02,00:00,184.759995,186.279999,184.669998,185.690002,3200500
2014.05.30,00:00,183.380005,184.570007,182.490005,184.360001,4620500
2014.05.29,00:00,183.639999,183.779999,182.330002,183.759995,2759900
2014.05.28,00:00,184.479996,184.880005,182.940002,183.080002,3721600
2014.05.27,00:00,184.800003,185.649994,183.929993,184.779999,4793800
2014.05.23,00:00,185.839996,186.139999,185.309998,185.940002,2562900
2014.05.22,00:00,186.449997,186.449997,185.029999,185.679993,2218000
2014.05.21,00:00,185.850006,187.160004,184.949997,186.389999,2988000
2014.05.20,00:00,186.25,186.699997,184.699997,184.889999,3026500
2014.05.19,00:00,186.610001,187.130005,186.039993,187,3270700
2014.05.16,00:00,186.270004,187.410004,185.929993,187.059998,3949500
2014.05.15,00:00,189.070007,189.080002,186.179993,186.460007,4202200
2014.05.14,00:00,191.910004,191.990005,188.169998,188.720001,5251500
2014.05.13,00:00,192.789993,193.029999,191.759995,192.190002,2226600
2014.05.12,00:00,191.119995,193.020004,190.940002,192.570007,3777400
2014.05.09,00:00,188.979996,190.589996,188.369995,190.080002,2261600
2014.05.08,00:00,189.160004,190.570007,188.229996,188.910004,2431900
2014.05.07,00:00,189.339996,190.300003,186.929993,189.300003,3821000
2014.05.06,00:00,190.929993,190.949997,189.25,190.029999,3188700
2014.05.05,00:00,191.050003,191.490005,189.800003,191.259995,2222100
2014.05.02,00:00,193.75,193.839996,191.25,191.440002,3049900
2014.05.01,00:00,196.309998,196.740005,193.149994,193.529999,3674000
2014.04.30,00:00,194.380005,196.860001,194.350006,196.470001,4206800
2014.04.29,00:00,193.589996,195.940002,193.410004,195.110001,4626300
2014.04.28,00:00,191.139999,193.990005,190.580002,193.139999,5638300
2014.04.25,00:00,190.539993,190.669998,189.110001,189.630005,3871000
2014.04.24,00:00,192.220001,192.220001,190.029999,190.220001,4407100
2014.04.23,00:00,191.789993,192.410004,190.110001,191.729996,4736400
2014.04.22,00:00,192.009995,193,191.199997,192.149994,3878600
2014.04.21,00:00,189.800003,192.809998,189.740005,192.270004,5419700
2014.04.17,00:00,187.25,190.699997,187.009995,190.009995,11255500
2014.04.16,00:00,198.050003,198.710007,195,196.399994,8527300
2014.04.15,00:00,195.979996,197.410004,195.419998,197.020004,5351300
2014.04.14,00:00,196.240005,198.240005,195.880005,197.770004,5431100
2014.04.11,00:00,195.039993,197,194.270004,195.190002,4835000
2014.04.10,00:00,196.059998,199.210007,195.660004,195.679993,8417900
2014.04.09,00:00,193.880005,197,193.600006,196.639999,5480100
2014.04.08,00:00,193.889999,194.169998,192.690002,193.289993,5125000
2014.04.07,00:00,191.720001,195.309998,191.570007,194.520004,6740500
2014.04.04,00:00,193.119995,193.970001,191.279999,191.770004,6089900
2014.04.03,00:00,193.199997,193.380005,192.350006,192.690002,4091100
2014.04.02,00:00,194.240005,194.5,192.490005,193.550003,4924100
2014.04.01,00:00,193.119995,195.130005,192.779999,194.5,5394100
2014.03.31,00:00,191.639999,193.770004,191.399994,192.490005,8537300
2014.03.28,00:00,189.940002,192.619995,189.110001,190.449997,5194400
2014.03.27,00:00,191.910004,192.669998,189.320007,189.830002,6767700
2014.03.26,00:00,194.979996,195.630005,191.960007,192.619995,6851700
2014.03.25,00:00,188.759995,195.399994,188.699997,195.039993,10912700
2014.03.24,00:00,187.429993,189.440002,187.369995,188.25,5738500
2014.03.21,00:00,188.5,188.699997,186.399994,186.669998,12535200
2014.03.20,00:00,184.470001,188.259995,184.169998,187.899994,5062600
2014.03.19,00:00,185.600006,186.699997,183.5,184.710007,4323900
2014.03.18,00:00,185.990005,187.899994,185.539993,186.809998,3961300
2014.03.17,00:00,182.660004,186.350006,182.660004,185.809998,4938100
2014.03.14,00:00,183.889999,184.289993,182.210007,182.210007,5490300
2014.03.13,00:00,186.410004,187,183.710007,183.899994,4913200
2014.03.12,00:00,186.009995,187.449997,185.889999,186.220001,4833000
2014.03.11,00:00,187.410004,188.449997,186.039993,186.759995,4229500
2014.03.10,00:00,187.550003,188.369995,185.850006,186.389999,4591200
2014.03.07,00:00,188.350006,188.919998,187.179993,187.679993,4117800
2014.03.06,00:00,187.369995,188.389999,186.899994,187.639999,3817300
2014.03.05,00:00,186.570007,187.949997,186.399994,187.139999,3485200
2014.03.04,00:00,185.809998,187.160004,185.679993,186.440002,4733000
2014.03.03,00:00,183.330002,184.639999,182.820007,184.259995,3950100
2014.02.28,00:00,185.380005,186.119995,183.649994,185.169998,4667900
2014.02.27,00:00,183.830002,185.949997,183.809998,185.270004,3827800
2014.02.26,00:00,183.940002,185.279999,183.559998,184.059998,3740700
2014.02.25,00:00,183.520004,184.600006,182.880005,183.229996,3902300
2014.02.24,00:00,182.820007,185.160004,182.820007,183.449997,4595300
2014.02.21,00:00,184.25,185.710007,182.619995,182.789993,5699300
2014.02.20,00:00,182.960007,184.860001,182.789993,184.259995,4968200
2014.02.19,00:00,182.740005,185.649994,182.410004,182.949997,4671500
2014.02.18,00:00,183.179993,184,182.320007,183.190002,4435200
2014.02.14,00:00,181.259995,184.429993,180.990005,183.690002,4659900
2014.02.13,00:00,178.220001,182.360001,177.860001,181.839996,4482000
2014.02.12,00:00,179.520004,181.25,179.259995,180.240005,3983000
2014.02.11,00:00,176.809998,180.389999,176.800003,179.699997,4647300
2014.02.10,00:00,176.970001,177.649994,176.25,177.139999,3540400
2014.02.07,00:00,175.639999,177.559998,175.070007,177.25,4692900
2014.02.06,00:00,173.970001,174.850006,173.789993,174.669998,4292200
2014.02.05,00:00,172.190002,174.970001,172.190002,174.240005,4712300
2014.02.04,00:00,173.529999,173.75,172.360001,172.839996,4349800
2014.02.03,00:00,176.020004,176.020004,172.720001,172.899994,7186800
2014.01.31,00:00,176.110001,177.839996,175.339996,176.679993,5193400
2014.01.30,00:00,177.169998,177.860001,176.360001,177.360001,4853700
2014.01.29,00:00,175.979996,178.529999,175.889999,176.399994,4970900
2014.01.28,00:00,178.050003,178.449997,176.160004,176.850006,5333300
2014.01.27,00:00,179.610001,179.649994,177.660004,177.899994,5208600
2014.01.24,00:00,181.25,182.809998,179.639999,179.639999,6890600
2014.01.23,00:00,181.429993,183.720001,180.710007,182.729996,6973900
2014.01.22,00:00,181.279999,183.5,179.669998,182.25,13796100
2014.01.21,00:00,190.229996,190.389999,186.789993,188.429993,11076300
2014.01.17,00:00,188.039993,190.809998,187.860001,190.089996,7644600
2014.01.16,00:00,187.529999,188.990005,186.800003,188.759995,4770300
2014.01.15,00:00,185.820007,188.649994,185.490005,187.740005,4816500
2014.01.14,00:00,185.059998,186.429993,183.880005,185.919998,4619200
2014.01.13,00:00,186.259995,186.949997,183.860001,184.160004,5784700
2014.01.10,00:00,188.309998,188.570007,186.279999,187.259995,4022400
2014.01.09,00:00,189.020004,189.5,186.550003,187.380005,4321300
2014.01.08,00:00,189.330002,189.419998,187.259995,187.970001,4603700
2014.01.07,00:00,186.389999,190.350006,186.380005,189.710007,5932300
2014.01.06,00:00,187.149994,187.360001,185.300003,186,4067800
2014.01.03,00:00,185.830002,187.350006,185.300003,186.639999,4063200
2014.01.02,00:00,187.210007,187.399994,185.199997,185.529999,4546500
2013.12.31,00:00,186.490005,187.789993,186.300003,187.570007,3619700
2013.12.30,00:00,185.320007,186.699997,184.669998,186.410004,3018600
2013.12.27,00:00,185.839996,186.5,184.559998,185.080002,3381600
2013.12.26,00:00,183.559998,185.559998,183.509995,185.350006,3325700
2013.12.24,00:00,181.960007,183.5,181.910004,183.220001,1613600
2013.12.23,00:00,181.050003,182.929993,180.610001,182.229996,4079900
2013.12.20,00:00,180.119995,182,180.020004,180.020004,7653500
2013.12.19,00:00,177.880005,180.539993,177.880005,180.220001,5927000
2013.12.18,00:00,176.449997,178.740005,174.850006,178.699997,5697700
2013.12.17,00:00,177.360001,177.490005,175.119995,175.759995,5471900
2013.12.16,00:00,173.220001,178.350006,172.729996,177.850006,7517000
2013.12.13,00:00,173.520004,174.380005,172.729996,172.800003,4184400
2013.12.12,00:00,175.059998,175.800003,173.300003,173.369995,5671600
2013.12.11,00:00,177,177.759995,175.100006,175.199997,4090400
2013.12.10,00:00,176.899994,177.669998,176.059998,177.119995,4127800
2013.12.09,00:00,177.990005,178.149994,176.830002,177.460007,3796600
2013.12.06,00:00,176.699997,178,176.009995,177.669998,4739800
2013.12.05,00:00,176.149994,176.860001,175.279999,176.080002,4384900
2013.12.04,00:00,175.369995,177.5,175.160004,175.740005,5267400
2013.12.03,00:00,177,178.229996,175.639999,176.080002,5864000
2013.12.02,00:00,179.460007,179.589996,177.119995,177.479996,4560000
2013.11.29,00:00,179.210007,180.759995,179,179.679993,2870500
2013.11.27,00:00,177.830002,180.179993,177.820007,178.970001,4596500
2013.11.26,00:00,178.669998,178.940002,177.309998,177.309998,5756000
2013.11.25,00:00,180.25,180.75,177.820007,178.940002,7161900
2013.11.22,00:00,183.5,184.990005,179.919998,181.300003,7610200
2013.11.21,00:00,185.539993,185.75,183.410004,184.130005,4459500
2013.11.20,00:00,185.220001,186.240005,184.649994,185.190002,3645800
2013.11.19,00:00,184.630005,186.199997,184.149994,185.25,4577000
2013.11.18,00:00,183.520004,184.990005,183.270004,184.470001,5344900
2013.11.15,00:00,182.380005,183.279999,181.160004,183.190002,5176100
2013.11.14,00:00,180.479996,183.199997,179.660004,182.210007,6321500
2013.11.13,00:00,182.270004,183.550003,181.589996,183.550003,4704400
2013.11.12,00:00,182.529999,184.050003,182.259995,183.070007,4258500
2013.11.11,00:00,180.190002,183.389999,180.039993,182.880005,5222300
2013.11.08,00:00,178.830002,180.080002,177.350006,179.990005,6275000
2013.11.07,00:00,179.600006,181.389999,179.600006,180,5219500
2013.11.06,00:00,177.910004,179.75,177.779999,179.190002,4560700
2013.11.05,00:00,179.539993,179.800003,177.710007,177.850006,6096800
2013.11.04,00:00,179.899994,180.800003,179.339996,180.270004,3483300
2013.11.01,00:00,179.809998,180.339996,178.880005,179.229996,3644500
2013.10.31,00:00,179.649994,181.669998,179.039993,179.210007,4318100
2013.10.30,00:00,181.690002,182.179993,179.860001,180.149994,5273700
2013.10.29,00:00,177.619995,182.320007,177.5,182.119995,8904600
2013.10.28,00:00,177.039993,177.889999,176.199997,177.350006,3712700
2013.10.25,00:00,178.429993,179.100006,176.259995,176.850006,4842800
2013.10.24,00:00,176.429993,177.889999,176.25,177.800003,5533300
2013.10.23,00:00,175.089996,175.990005,174.399994,175.770004,5409400
2013.10.22,00:00,173.350006,175.570007,172.949997,174.970001,6977300
2013.10.21,00:00,174.419998,174.75,172.630005,172.860001,7098700
2013.10.18,00:00,174.800003,175,173.25,173.779999,10548000
2013.10.17,00:00,173.839996,177,172.570007,174.830002,22368900
2013.10.16,00:00,185.419998,186.729996,184.990005,186.729996,6718000
2013.10.15,00:00,185.740005,185.940002,184.220001,184.660004,3365100
2013.10.14,00:00,185.410004,186.990005,184.419998,186.970001,2663100
2013.10.11,00:00,185.25,186.229996,184.119995,186.160004,3232600
2013.10.10,00:00,183.169998,184.770004,182.360001,184.770004,3658900
2013.10.09,00:00,179.369995,181.669998,179.100006,181.320007,4423500
2013.10.08,00:00,181.889999,181.990005,178.710007,178.720001,5578300
2013.10.07,00:00,181.850006,183.309998,181.850006,182.009995,3966400
2013.10.04,00:00,184.169998,185.130005,183.580002,184.100006,2863600
2013.10.03,00:00,184.699997,184.960007,183,183.860001,3211800
2013.10.02,00:00,185.539993,186.309998,184.410004,184.960007,3617100
2013.10.01,00:00,185.339996,186.649994,184.649994,186.380005,2681200
2013.09.30,00:00,185.559998,186.740005,184.339996,185.179993,3978200
2013.09.27,00:00,188.869995,188.940002,186.449997,186.919998,3905500
2013.09.26,00:00,190.100006,191.759995,189.460007,190.220001,2093600
2013.09.25,00:00,190.139999,190.619995,188.5,189.470001,2654500
2013.09.24,00:00,190.929993,191.559998,189.660004,189.970001,3085300
2013.09.23,00:00,190.059998,192.410004,189.330002,190.990005,3340800
2013.09.20,00:00,193.960007,194.429993,190.020004,190.020004,8525900
2013.09.19,00:00,194.179993,194.889999,193.220001,193.389999,3178100
2013.09.18,00:00,192.600006,194.889999,192,194.419998,3841800
2013.09.17,00:00,193.419998,194.149994,191.830002,192.160004,2930900
2013.09.16,00:00,193.699997,194.809998,192.610001,193.149994,3902400
2013.09.13,00:00,191.210007,193.100006,191,192.169998,3710400
2013.09.12,00:00,190.960007,191.320007,189.850006,190.729996,3354800
2013.09.11,00:00,186.830002,190.869995,186.820007,190.699997,4962900
2013.09.10,00:00,187.199997,187.649994,186.369995,186.600006,3149600
2013.09.09,00:00,183.679993,185.490005,183.309998,184.979996,3017200
2013.09.06,00:00,184.649994,184.990005,182.649994,183.029999,2903500
2013.09.05,00:00,183.350006,185,183.070007,184.149994,2867600
2013.09.04,00:00,183.580002,184.190002,182.309998,183.130005,2597900
2013.09.03,00:00,183.630005,184.320007,182.509995,183.960007,3487200
2013.08.30,00:00,182.75,182.990005,181.509995,182.270004,2731000
2013.08.29,00:00,181.960007,183.699997,181.440002,182.639999,2980900
2013.08.28,00:00,182.679993,183.470001,181.100006,182.160004,3979200
2013.08.27,00:00,183.630005,184.5,182.570007,182.740005,3190700
2013.08.26,00:00,185.270004,187,184.679993,184.740005,2170400
2013.08.23,00:00,185.339996,185.740005,184.570007,185.419998,2292700
2013.08.22,00:00,185.649994,186.25,184.25,185.190002,2354300
2013.08.21,00:00,184.669998,186.570007,184.279999,184.860001,3551000
2013.08.20,00:00,184.369995,185.630005,183.169998,184.559998,3117800
2013.08.19,00:00,185.300003,186.5,183.979996,184.229996,3248900
2013.08.16,00:00,185.539993,186.460007,185.339996,185.339996,3426400
2013.08.15,00:00,186.229996,187,185.449997,185.789993,3692400
2013.08.14,00:00,188.580002,188.929993,187.300003,187.529999,2892300
2013.08.13,00:00,189.539993,189.990005,187.559998,188.419998,3542900
2013.08.12,00:00,186.970001,189.559998,186.889999,189.089996,3026500
2013.08.09,00:00,188,189.160004,187,187.820007,3249600
2013.08.08,00:00,189.449997,189.869995,186.789993,187.929993,4547600
2013.08.07,00:00,189.600006,189.929993,188.050003,188.559998,3901700
2013.08.06,00:00,192.259995,192.509995,190.270004,190.990005,5938500
2013.08.05,00:00,195.160004,195.880005,194.350006,195.5,2490900
2013.08.02,00:00,195.5,195.5,193.220001,195.160004,3874000
2013.08.01,00:00,196.649994,197.169998,195.410004,195.809998,2877700
2013.07.31,00:00,194.490005,196.910004,194.490005,195.039993,3810000
2013.07.30,00:00,196.990005,197.830002,195.809998,196.009995,2663200
2013.07.29,00:00,196.830002,197.190002,195.529999,196.210007,2113700
2013.07.26,00:00,196.589996,197.369995,195,197.350006,2485100
2013.07.25,00:00,196.300003,197.830002,195.660004,197.220001,3014300
2013.07.24,00:00,195.949997,197.300003,195.860001,196.610001,2957900
2013.07.23,00:00,194.210007,196.429993,194.100006,194.979996,2863800
2013.07.22,00:00,193.399994,195.789993,193.279999,194.089996,3398000
2013.07.19,00:00,197.910004,197.990005,193.240005,193.539993,6997600
2013.07.18,00:00,198.270004,200.940002,195.990005,197.990005,8393400
2013.07.17,00:00,194.720001,194.889999,193.029999,194.550003,6868400
2013.07.16,00:00,194.039993,194.580002,192.679993,193.850006,3745300
2013.07.15,00:00,192.419998,194.889999,191.679993,194,5674700
2013.07.12,00:00,193.070007,193.699997,191.589996,192.070007,4494700
2013.07.11,00:00,193.779999,194.110001,192.610001,192.800003,4177500
2013.07.10,00:00,191.509995,193.429993,191.270004,192.25,3892000
2013.07.09,00:00,191.880005,192.800003,190.779999,191.300003,5204200
2013.07.08,00:00,195.600006,195.779999,194.610001,194.979996,2947500
2013.07.05,00:00,194.490005,195.160004,192.350006,194.929993,2405400
2013.07.03,00:00,190.979996,194.220001,190.509995,193.25,1872600
2013.07.02,00:00,190.779999,193.229996,190.259995,191.5,3657700
2013.07.01,00:00,192.149994,193.800003,191.119995,191.279999,4442400
2013.06.28,00:00,191.729996,192.660004,188.410004,191.110001,10055800
2013.06.27,00:00,196.050003,196.899994,195.289993,195.649994,3514200
2013.06.26,00:00,195.970001,196.229996,194.5,194.860001,3320200
2013.06.25,00:00,195.309998,195.589996,193.149994,194.979996,3846200
2013.06.24,00:00,193.990005,194.910004,191.339996,193.539993,4356200
2013.06.21,00:00,198.5,198.520004,193.539993,195.460007,8914800
2013.06.20,00:00,200.669998,201.699997,197.279999,197.350006,4514800
2013.06.19,00:00,204.440002,205.029999,201.929993,201.940002,2846100
2013.06.18,00:00,203.020004,206.089996,202.869995,204.869995,3277800
2013.06.17,00:00,203.440002,205.169998,202.550003,203.039993,3219900
2013.06.14,00:00,203.970001,204.740005,201.809998,202.199997,2804500
2013.06.13,00:00,201.009995,204.399994,200.339996,203.770004,2899500
2013.06.12,00:00,204.589996,205.229996,200.509995,201.199997,3409800
2013.06.11,00:00,203.169998,205.949997,202.509995,203.979996,2814400
2013.06.10,00:00,206.970001,206.979996,204.899994,205.020004,2652300
2013.06.07,00:00,204.850006,206.350006,204.110001,206.350006,2953400
2013.06.06,00:00,203,204.199997,201.470001,203.800003,3679400
2013.06.05,00:00,205.160004,206.289993,202.399994,202.740005,4215400
2013.06.04,00:00,208.600006,209,205.080002,206.190002,3598300
2013.06.03,00:00,208.25,210.050003,207.330002,208.949997,3322000
2013.05.31,00:00,208.589996,211.979996,208.020004,208.020004,4949000
2013.05.30,00:00,206.970001,210.990005,206.970001,209.360001,4399700
2013.05.29,00:00,206.220001,208.419998,206.039993,207.919998,3439400
2013.05.28,00:00,207.440002,208.589996,207.160004,207.779999,4011500
2013.05.24,00:00,204.690002,206.429993,204.419998,205.720001,3295800
2013.05.23,00:00,205.479996,208.610001,205.130005,206.160004,5179100
2013.05.22,00:00,208.5,210.149994,206.119995,206.990005,5186800
2013.05.21,00:00,207.240005,209.479996,207,208.649994,2982900
2013.05.20,00:00,208.020004,209.149994,207.419998,207.600006,3614500
2013.05.17,00:00,205.25,209.5,204.990005,208.440002,5704100
2013.05.16,00:00,204,206.589996,204,204.690002,4507000
2013.05.15,00:00,202.25,203.679993,202.039993,203.320007,4028100
2013.05.14,00:00,202.089996,203.669998,202.080002,203.210007,3699700
2013.05.13,00:00,204.179993,204.470001,202.220001,202.470001,3648400
2013.05.10,00:00,203.369995,204.529999,202.820007,204.470001,3279200
2013.05.09,00:00,204.690002,205,202.720001,203.240005,3542300
2013.05.08,00:00,202.940002,204.850006,202.509995,204.820007,3601700
2013.05.07,00:00,202.809998,203.729996,201.649994,203.630005,3451000
2013.05.06,00:00,203.789993,203.990005,201.520004,202.779999,4826500
2013.05.03,00:00,203.940002,205.320007,203.75,204.509995,4492700
2013.05.02,00:00,200.119995,202.429993,199.75,202.389999,3945100
2013.05.01,00:00,201.869995,202.169998,199.199997,199.630005,4899100
2013.04.30,00:00,199.130005,202.589996,197.350006,202.539993,7539900
2013.04.29,00:00,194.779999,199.679993,194.649994,199.149994,5932400
2013.04.26,00:00,194.160004,194.710007,193.25,194.309998,3490300
2013.04.25,00:00,192.690002,195.169998,192.320007,193.949997,4650900
2013.04.24,00:00,192.160004,192.5,191.089996,191.710007,3693900
2013.04.23,00:00,189.270004,192.550003,188.610001,191.610001,6296100
2013.04.22,00:00,191.149994,191.380005,187.679993,187.830002,9845400
2013.04.19,00:00,195.740005,196.5,189.759995,190,18847000
2013.04.18,00:00,210.110001,210.25,206.149994,207.149994,6502000
2013.04.17,00:00,210.529999,211.089996,209.5,209.669998,3269800
2013.04.16,00:00,210.839996,212,209.199997,212,2859500
2013.04.15,00:00,210.440002,211.690002,209.259995,209.259995,4218100
2013.04.12,00:00,210.789993,211.490005,209.779999,211.380005,3165400
2013.04.11,00:00,211.5,213.089996,210.850006,212.919998,3655600
2013.04.10,00:00,211.860001,212.509995,210.470001,212,3524200
2013.04.09,00:00,209.559998,210,208.610001,209.220001,2577300
2013.04.08,00:00,209.070007,209.320007,207.330002,209.320007,2351200
2013.04.05,00:00,209.100006,209.839996,206.339996,209.410004,4148000
2013.04.04,00:00,212.770004,212.929993,210.039993,211.309998,3709500
2013.04.03,00:00,214.320007,214.889999,212.630005,212.660004,3128800
2013.04.02,00:00,212.919998,214.710007,211.570007,214.360001,3116800
2013.04.01,00:00,212.800003,213.5,211.25,212.380005,2144500
2013.03.28,00:00,209.830002,213.440002,209.740005,213.300003,3749900
2013.03.27,00:00,210.960007,212.160004,210.100006,210.889999,3223400
2013.03.26,00:00,211.770004,212.5,211.5,212.360001,2300300
2013.03.25,00:00,212.539993,212.809998,210.050003,210.740005,3242500
2013.03.22,00:00,212.210007,213.169998,211.619995,212.080002,3031500
2013.03.21,00:00,212.960007,213,210.110001,212.259995,5830400
2013.03.20,00:00,214.759995,215.820007,214.300003,215.059998,3019000
2013.03.19,00:00,214.130005,215.119995,211.830002,213.440002,3198600
2013.03.18,00:00,212.899994,214.5,212.639999,213.210007,3006000
2013.03.15,00:00,215.380005,215.899994,213.410004,214.919998,7930300
2013.03.14,00:00,212.149994,215.860001,212.149994,215.800003,5505500
2013.03.13,00:00,210.199997,212.360001,209.770004,212.059998,3355900
2013.03.12,00:00,209.399994,210.729996,209.089996,210.550003,3591600
2013.03.11,00:00,210.039993,210.199997,209.039993,210.080002,3049700
2013.03.08,00:00,209.850006,210.740005,209.429993,210.380005,3700500
2013.03.07,00:00,208.289993,209.600006,208.240005,209.419998,3884400
2013.03.06,00:00,207.029999,208.490005,206.660004,208.380005,3594800
2013.03.05,00:00,205.860001,207.699997,205.690002,206.529999,3807800
2013.03.04,00:00,202.589996,205.190002,202.550003,205.190002,3693400
2013.03.01,00:00,200.649994,202.940002,199.360001,202.910004,3308300
2013.02.28,00:00,202.179993,203.119995,200.789993,200.830002,4689200
2013.02.27,00:00,198.889999,202.75,198.600006,202.330002,4185100
2013.02.26,00:00,198.630005,199.899994,197.839996,199.139999,3391600
2013.02.25,00:00,201.669998,202.490005,197.509995,197.509995,3844800
2013.02.22,00:00,199.229996,201.089996,198.839996,201.089996,3107900
2013.02.21,00:00,198.630005,199.070007,198.110001,198.330002,3922900
2013.02.20,00:00,200.619995,201.720001,198.860001,199.309998,3715400
2013.02.19,00:00,200.600006,201.889999,200.220001,200.320007,2998300
2013.02.15,00:00,199.979996,201.25,199.820007,200.979996,3627800
2013.02.14,00:00,199.729996,200.320007,199.259995,199.649994,3294200
2013.02.13,00:00,200.649994,200.949997,199.570007,200.089996,2169800
2013.02.12,00:00,200.009995,200.740005,199.020004,200.039993,2461800
2013.02.11,00:00,200.979996,201.949997,199.75,200.160004,2944700
2013.02.08,00:00,199.970001,202.089996,199.679993,201.679993,2893300
2013.02.07,00:00,200.619995,200.910004,198.679993,199.740005,3076700
2013.02.06,00:00,200.389999,201.289993,199.559998,201.020004,3624200
2013.02.05,00:00,204.309998,204.75,202.509995,202.789993,3636900
2013.02.04,00:00,204.190002,205.020004,203.570007,203.789993,3188800
2013.02.01,00:00,204.649994,205.350006,203.839996,205.179993,3370700
2013.01.31,00:00,203.320007,204.470001,202.960007,203.070007,3091400
2013.01.30,00:00,203.690002,204.880005,203.190002,203.520004,2998400
2013.01.29,00:00,204.339996,205.729996,203.639999,203.899994,3617100
2013.01.28,00:00,204.850006,206.220001,204.289993,204.929993,2823700
2013.01.25,00:00,204.449997,205.179993,204.130005,204.970001,3358900
2013.01.24,00:00,203.910004,205.059998,203.080002,204.419998,4447200
2013.01.23,00:00,203.5,208.580002,203.360001,204.720001,12530500
2013.01.22,00:00,194.360001,196.080002,194.009995,196.080002,7172300
2013.01.18,00:00,194.029999,195,193.800003,194.470001,4559600
2013.01.17,00:00,193.850006,194.460007,193.240005,193.649994,3881600
2013.01.16,00:00,192,193.179993,191.350006,192.589996,2962900
2013.01.15,00:00,191.309998,192.729996,190.389999,192.5,4172100
2013.01.14,00:00,192.820007,193.279999,191.75,192.619995,4172200
2013.01.11,00:00,194.149994,195,192.899994,194.449997,3880400
2013.01.10,00:00,192.649994,192.960007,191.279999,192.880005,3608100
2013.01.09,00:00,193.479996,193.490005,191.649994,192.320007,3212000
2013.01.08,00:00,192.919998,193.300003,191.600006,192.869995,3026900
2013.01.07,00:00,193.399994,193.779999,192.339996,193.139999,2862300
2013.01.04,00:00,194.190002,194.460007,192.779999,193.990005,3380200
2013.01.03,00:00,195.669998,196.289993,194.440002,195.270004,3644700
2013.01.02,00:00,194.089996,196.350006,193.800003,196.350006,4234100
2012.12.31,00:00,189.229996,191.679993,188.839996,191.550003,4684900
2012.12.28,00:00,191.110001,192.220001,189.830002,189.830002,3536600
2012.12.27,00:00,191.529999,193.279999,190.699997,192.710007,3967600
2012.12.26,00:00,192.210007,193.529999,190.949997,191.949997,2776500
2012.12.24,00:00,193.050003,193.830002,192.020004,192.399994,1631200
2012.12.21,00:00,193.100006,194.5,191.570007,193.419998,8225300
2012.12.20,00:00,194.470001,194.949997,193.160004,194.770004,4184500
2012.12.19,00:00,195.460007,196.449997,195,195.080002,4270500
2012.12.18,00:00,193.850006,195.919998,193.839996,195.690002,4125900
2012.12.17,00:00,191.759995,193.910004,191.759995,193.619995,3792400
2012.12.14,00:00,191.690002,193.399994,191.259995,191.759995,3826900
2012.12.13,00:00,192.179993,193.050003,191.369995,191.990005,3623200
2012.12.12,00:00,194.600006,194.75,192.460007,192.949997,4241900
2012.12.11,00:00,193.179993,194.800003,193.149994,194.199997,4144000
2012.12.10,00:00,192.169998,193.539993,191.649994,192.619995,3438500
2012.12.07,00:00,190.139999,192.199997,190.110001,191.949997,4091300
2012.12.06,00:00,189.169998,190.179993,188.410004,189.699997,3216600
2012.12.05,00:00,189.009995,189.460007,186.940002,188.649994,4202100
2012.12.04,00:00,189.710007,190.75,189.020004,189.360001,3990700
2012.12.03,00:00,190.759995,191.300003,188.360001,189.479996,3349600
2012.11.30,00:00,191.75,192,189.5,190.070007,4936400
2012.11.29,00:00,192.75,192.899994,190.199997,191.529999,4077900
2012.11.28,00:00,190.979996,192.039993,189.270004,191.979996,3603600
2012.11.27,00:00,192.080002,193.050003,191,191.229996,3290900
2012.11.26,00:00,192.449997,193.369995,191.770004,192.880005,5210300
2012.11.23,00:00,191,193.490005,190.800003,193.490005,3877600
2012.11.21,00:00,189.300003,190.889999,188.949997,190.289993,5189600
2012.11.20,00:00,189.880005,190.110001,188.25,189.199997,3170200
2012.11.19,00:00,188.619995,190.389999,188.300003,190.350006,3588900
2012.11.16,00:00,186.330002,187.559998,185.100006,186.940002,4660800
2012.11.15,00:00,185.830002,187.199997,184.779999,185.850006,3411700
2012.11.14,00:00,189.139999,189.270004,185.279999,185.509995,4404400
2012.11.13,00:00,188.389999,190.880005,188.25,188.320007,3406700
2012.11.12,00:00,190.029999,190.770004,187.410004,189.25,3067400
2012.11.09,00:00,189.850006,191.639999,188.880005,189.639999,3671600
2012.11.08,00:00,191.399994,191.809998,190.089996,190.100006,3542200
2012.11.07,00:00,193.360001,193.679993,191.160004,191.160004,4746200
2012.11.06,00:00,195.259995,196.75,194.679993,195.070007,3281000
2012.11.05,00:00,192.360001,194.970001,192.009995,194.139999,2736200
2012.11.02,00:00,197.529999,198,193.289993,193.429993,4260100
2012.11.01,00:00,194.679993,197.889999,194.550003,197.149994,3758800
2012.10.31,00:00,194.800003,196.410004,193.630005,194.529999,6052300
2012.10.26,00:00,191.490005,193.869995,191.470001,193.270004,4006500
2012.10.25,00:00,191.410004,192.440002,190.710007,191.600006,3249600
2012.10.24,00:00,192.440002,193.289993,190.559998,190.720001,3738000
2012.10.23,00:00,193.529999,194,190.940002,191.25,4427400
2012.10.22,00:00,193.710007,194.679993,192.440002,194.399994,4402500
2012.10.19,00:00,195.289993,196.080002,193.179993,193.360001,6620300
2012.10.18,00:00,199.910004,200.139999,194.070007,194.960007,9295900
2012.10.17,00:00,201.210007,203.410004,198.550003,200.630005,12673900
2012.10.16,00:00,209.940002,211,209.470001,211,5632100
2012.10.15,00:00,208.880005,209.399994,207.820007,208.929993,3060900
2012.10.12,00:00,205.639999,207.960007,205.559998,207.800003,2712000
2012.10.11,00:00,206.570007,207.270004,205.630005,205.759995,2910000
2012.10.10,00:00,207.820007,208.229996,205.050003,205.820007,4024500
2012.10.09,00:00,209.949997,210.740005,207.699997,207.990005,3580400
2012.10.08,00:00,210.020004,210.639999,209.210007,209.820007,1982600
2012.10.05,00:00,211.149994,211.789993,210.059998,210.589996,2858400
2012.10.04,00:00,210.279999,210.970001,208.529999,210.389999,2957500
2012.10.03,00:00,209.940002,211.300003,209.300003,210.509995,3192300
2012.10.02,00:00,210.960007,211.470001,208.5,209.839996,3321000
2012.10.01,00:00,208.009995,211.75,207.940002,210.470001,5456900
2012.09.28,00:00,205.660004,208.320007,205.309998,207.449997,4910900
2012.09.27,00:00,204.369995,206.899994,204.139999,205.910004,2771900
2012.09.26,00:00,205.050003,205.979996,203.899994,204,3423300
2012.09.25,00:00,205.600006,207.320007,204.949997,204.979996,3345200
2012.09.24,00:00,205.020004,206.059998,204.899994,205.289993,3511100
2012.09.21,00:00,207.360001,207.940002,205.919998,205.979996,12771500
2012.09.20,00:00,205.850006,206.990005,205.300003,206.179993,3739100
2012.09.19,00:00,207.550003,207.570007,206.009995,206.429993,2605600
2012.09.18,00:00,206.880005,207.880005,206.479996,207.070007,2476100
2012.09.17,00:00,205.550003,207.990005,205.550003,207.149994,3275100
2012.09.14,00:00,206.240005,207.649994,206.050003,206.809998,4057100
2012.09.13,00:00,204.380005,206.809998,203.460007,206.360001,3879600
2012.09.12,00:00,203.520004,204.649994,202.960007,203.770004,3284000
2012.09.11,00:00,200.550003,203.460007,200.509995,203.270004,3910600
2012.09.10,00:00,199.389999,201.820007,198.729996,200.949997,4208000
2012.09.07,00:00,199.119995,199.5,198.080002,199.5,3413700
2012.09.06,00:00,196.259995,199.460007,196.110001,199.100006,3931700
2012.09.05,00:00,194.410004,195.850006,193.889999,195.039993,3312500
2012.09.04,00:00,196.610001,197.169998,193.25,194.539993,4514400
2012.08.31,00:00,194.309998,195.949997,193.460007,194.850006,3193300
2012.08.30,00:00,194.770004,195.470001,193.179993,193.369995,2740900
2012.08.29,00:00,195.130005,196.039993,194.899994,195.080002,2141400
2012.08.28,00:00,195.559998,196.110001,194.5,194.869995,2539200
2012.08.27,00:00,197.960007,198.300003,195.610001,195.690002,2498800
2012.08.24,00:00,194.960007,198.110001,194.199997,197.770004,2639500
2012.08.23,00:00,197.039993,197.369995,195.440002,195.699997,2757400
2012.08.22,00:00,198.639999,198.649994,196.899994,197.25,3296100
2012.08.21,00:00,200.990005,201,198.369995,198.649994,3111300
2012.08.20,00:00,200.690002,201.130005,200.029999,200.5,2336000
2012.08.17,00:00,201.080002,202,200.660004,201.220001,2551800
2012.08.16,00:00,198.770004,201.320007,198.119995,200.839996,2729500
2012.08.15,00:00,198.899994,199.330002,197.919998,198.399994,2111800
2012.08.14,00:00,198.880005,199.330002,197.720001,198.289993,2562300
2012.08.13,00:00,198.880005,199.979996,197.789993,199.009995,2418300
2012.08.10,00:00,197.869995,199.369995,197.240005,199.289993,2600500
2012.08.09,00:00,198.619995,199.460007,197.889999,198.419998,2160100
2012.08.08,00:00,198.270004,199.690002,198.160004,199.029999,2068300
2012.08.07,00:00,199.429993,200.880005,198.800003,199.929993,3209400
2012.08.06,00:00,198.759995,199.940002,198.520004,198.759995,2337800
2012.08.03,00:00,196.479996,198.949997,196.160004,198.520004,3278100
2012.08.02,00:00,194.160004,196.600006,193.020004,194.449997,2812600
2012.08.01,00:00,196.960007,197.850006,194.720001,195.179993,2559300
2012.07.31,00:00,196.5,197.580002,195.880005,195.979996,3507000
2012.07.30,00:00,196.320007,197.839996,195.919998,196.679993,2787000
2012.07.27,00:00,195.100006,197.410004,193.949997,196.389999,4177300
2012.07.26,00:00,193.490005,194.949997,192.570007,193.949997,3282900
2012.07.25,00:00,190.309998,192.770004,189.320007,191.080002,3833800
2012.07.24,00:00,190.919998,191.320007,188.559998,190.339996,3597100
2012.07.23,00:00,189.779999,191.300003,188.199997,190.830002,3904500
2012.07.20,00:00,194.089996,194.899994,192.169998,192.449997,4789700
2012.07.19,00:00,193.399994,196.850006,192.970001,195.339996,10395400
2012.07.18,00:00,184.149994,188.589996,183.550003,188.25,8019500
2012.07.17,00:00,185.729996,186.289993,183.199997,183.649994,5158600
2012.07.16,00:00,185.580002,186.100006,184.580002,184.789993,3144400
2012.07.13,00:00,183.460007,186.330002,183.029999,186.009995,3933000
2012.07.12,00:00,184.25,184.389999,181.850006,183.089996,4931300
2012.07.11,00:00,186.220001,187.360001,183.509995,185.25,5456100
2012.07.10,00:00,190.300003,191.139999,185.600006,186.259995,4690300
2012.07.09,00:00,190.759995,191,188.050003,189.669998,3988100
2012.07.06,00:00,193.919998,193.940002,189.740005,191.410004,4952900
2012.07.05,00:00,194.880005,196.850006,193.630005,195.289993,2690200
2012.07.03,00:00,195.460007,196.339996,194.910004,195.929993,1450400
2012.07.02,00:00,196.360001,197.199997,194.850006,195.830002,2827000
2012.06.29,00:00,194.550003,195.809998,192.410004,195.580002,5259600
2012.06.28,00:00,191.229996,192.080002,188.899994,191.399994,3967300
2012.06.27,00:00,192.139999,193.699997,190.899994,193,2762700
2012.06.26,00:00,193.539993,193.679993,190.75,191.949997,3435900
2012.06.25,00:00,192.479996,193.389999,191.679993,192.860001,3211600
2012.06.22,00:00,193.869995,194.880005,193.220001,193.699997,8823000
2012.06.21,00:00,199.070007,199.449997,193.190002,193.389999,4316600
2012.06.20,00:00,198.699997,199.740005,197.5,198.779999,3378200
2012.06.19,00:00,198.830002,199.990005,198.800003,198.929993,3297600
2012.06.18,00:00,197.570007,199.639999,197.169998,198.289993,3378900
2012.06.15,00:00,196.080002,199.270004,195.399994,199.100006,6389000
2012.06.14,00:00,193,195.830002,192.740005,195.100006,3585000
2012.06.13,00:00,194.360001,195.190002,192.350006,193.100006,3247700
2012.06.12,00:00,192.139999,194.669998,192.139999,194.550003,3023700
2012.06.11,00:00,196.600006,196.699997,192.369995,192.509995,3273300
2012.06.08,00:00,193.710007,195.139999,192.699997,195.139999,2479200
2012.06.07,00:00,195.279999,195.830002,193.940002,194.440002,3701100
2012.06.06,00:00,190.779999,194,190.020004,193.990005,3641300
2012.06.05,00:00,187.919998,189.850006,187.559998,189.199997,3556500
2012.06.04,00:00,188.339996,189.380005,187,188.539993,4624500
2012.06.01,00:00,190.119995,191.720001,188.600006,189.080002,5206400
2012.05.31,00:00,194.100006,194.929993,192,192.899994,9287500
2012.05.30,00:00,194.800003,195.470001,193.770004,194.529999,3602500
2012.05.29,00:00,195.220001,198.080002,195.220001,196.460007,3618500
2012.05.25,00:00,195.110001,196,194,194.300003,2901900
2012.05.24,00:00,195.990005,196.279999,194,196.089996,3569300
2012.05.23,00:00,195.529999,196.490005,193.199997,196.119995,4100000
2012.05.22,00:00,198.039993,198.259995,196.059998,196.820007,3567100
2012.05.21,00:00,195.979996,197.929993,194.630005,197.759995,3831700
2012.05.18,00:00,198.779999,198.779999,195.160004,195.880005,5737100
2012.05.17,00:00,199.669998,200.789993,197.639999,197.889999,5626300
2012.05.16,00:00,199.419998,201.350006,198.179993,199.729996,5001000
2012.05.15,00:00,199.440002,201.470001,198.759995,199.039993,2987400
2012.05.14,00:00,199.919998,200.710007,198.559998,199.440002,3029200
2012.05.11,00:00,199.960007,202.119995,199.949997,201.169998,2391500
2012.05.10,00:00,201,203.25,200.020004,200.600006,3830500
2012.05.09,00:00,199.990005,203,199.059998,201.229996,3742500
2012.05.08,00:00,202.440002,203.059998,199.720001,201.479996,3881500
2012.05.07,00:00,203.960007,204.770004,202.899994,203.75,3373400
2012.05.04,00:00,206.470001,207.110001,204.399994,204.990005,4023600
2012.05.03,00:00,208.270004,208.919998,206.550003,207.240005,2826600
2012.05.02,00:00,206.970001,208.270004,206.910004,208.059998,2360300
2012.05.01,00:00,207.179993,208.929993,206.710007,208,2715900
2012.04.30,00:00,206.710007,207.960007,206.320007,207.080002,2773200
2012.04.27,00:00,206.470001,208.169998,205.910004,206.809998,3496900
2012.04.26,00:00,203.399994,206.210007,203.399994,205.580002,3302700
2012.04.25,00:00,202.020004,203.690002,201.800003,203.570007,4003400
2012.04.24,00:00,199.059998,202.479996,198.869995,200,5626300
2012.04.23,00:00,197.889999,199.100006,196.789993,198.619995,3618800
2012.04.20,00:00,199.830002,200.119995,199.089996,199.600006,4758200
2012.04.19,00:00,200.029999,201.259995,197.520004,199.509995,5762900
2012.04.18,00:00,202.429993,204.070007,200,200.130005,10153500
2012.04.17,00:00,204.570007,207.639999,204.149994,207.449997,6065500
2012.04.16,00:00,204.740005,205.970001,202.720001,202.720001,3826600
2012.04.13,00:00,204.320007,204.649994,202.800003,202.800003,3767000
2012.04.12,00:00,202.800003,205.559998,202.639999,205.320007,2929600
2012.04.11,00:00,203.990005,204.320007,202.460007,202.580002,3366200
2012.04.10,00:00,204.940002,205.740005,202.169998,202.330002,4132900
2012.04.09,00:00,204.399994,206.169998,203.369995,204.940002,3326900
2012.04.05,00:00,205.149994,205.679993,204.460007,205.470001,3809000
2012.04.04,00:00,206.220001,206.979996,205.190002,206.050003,4404000
2012.04.03,00:00,209.309998,210.690002,208.539993,209.5,4091500
2012.04.02,00:00,208.960007,209.690002,208.089996,209.470001,3387900
2012.03.30,00:00,208.740005,209.119995,208.009995,208.649994,3215200
2012.03.29,00:00,206.089996,208.5,206.020004,208.270004,3403700
2012.03.28,00:00,207.440002,208.690002,206.270004,207.289993,3265700
2012.03.27,00:00,208.460007,208.660004,207,207.179993,2704500
2012.03.26,00:00,206.449997,207.919998,206.320007,207.770004,3418200
2012.03.23,00:00,205.889999,205.960007,204.559998,205.479996,3036200
2012.03.22,00:00,204,205.990005,203.960007,205.490005,3307800
2012.03.21,00:00,204.320007,205.770004,204.300003,204.690002,3329900
2012.03.20,00:00,204.740005,205,203.699997,204.25,3695100
2012.03.19,00:00,205.710007,206.529999,204.5,205.720001,3763200
2012.03.16,00:00,207.029999,207.520004,206.009995,206.009995,9637000
2012.03.15,00:00,204.940002,206.179993,204.740005,206,3621100
2012.03.14,00:00,203.779999,205.149994,203.639999,204.720001,4602300
2012.03.13,00:00,201.720001,203.899994,201.610001,203.779999,4866000
2012.03.12,00:00,200.929993,201.570007,200.229996,201,3119700
2012.03.09,00:00,199.979996,201.100006,199.720001,200.619995,3178200
2012.03.08,00:00,199.240005,199.990005,198.649994,199.809998,3145800
2012.03.07,00:00,198.089996,198.570007,197.309998,197.770004,3346900
2012.03.06,00:00,199.139999,199.639999,196.809998,197.259995,5214700
2012.03.05,00:00,198.360001,201.190002,198.300003,200.660004,6938000
2012.03.02,00:00,197.100006,198.889999,197.059998,198.809998,3727400
2012.03.01,00:00,197.229996,198.470001,196.929993,197.529999,3560300
2012.02.29,00:00,197.860001,199.169998,196.449997,196.729996,5117100
2012.02.28,00:00,197.75,198.960007,197.429993,197.979996,3167400
2012.02.27,00:00,196.779999,198.710007,196.100006,197.529999,3758400
2012.02.24,00:00,198.380005,198.559998,196.610001,197.759995,3353200
2012.02.23,00:00,193.869995,199.229996,193.279999,197.610001,8032700
2012.02.22,00:00,193.029999,194.740005,192.75,193.869995,3275800
2012.02.21,00:00,193.729996,194.240005,192.460007,193.389999,3293600
2012.02.17,00:00,193.710007,193.860001,192.300003,193.419998,3746500
2012.02.16,00:00,192.610001,193.25,192,193.020004,3525500
2012.02.15,00:00,192.309998,193.440002,191.259995,192.25,4020900
2012.02.14,00:00,191.759995,192.600006,190.830002,192.220001,3398100
2012.02.13,00:00,193.309998,193.690002,191.740005,192.619995,2458800
2012.02.10,00:00,191.759995,192.429993,191.279999,192.419998,3391100
2012.02.09,00:00,193.029999,194.460007,192.550003,193.130005,3876400
2012.02.08,00:00,192.779999,193.580002,191.729996,192.949997,3803800
2012.02.07,00:00,192.449997,194.139999,191.970001,193.350006,3433000
2012.02.06,00:00,192.479996,193.759995,192,192.820007,3639800
2012.02.03,00:00,192.929993,194.130005,192.539993,193.639999,4521700
2012.02.02,00:00,192.720001,193.330002,191.330002,191.529999,3907300
2012.02.01,00:00,193.210007,194.809998,192.410004,192.619995,5088800
2012.01.31,00:00,193.089996,193.100006,191,192.600006,4826800
2012.01.30,00:00,189.389999,192.729996,188.220001,192.5,4359000
2012.01.27,00:00,190.009995,191.770004,189.809998,190.460007,3360400
2012.01.26,00:00,191.789993,192.789993,190.470001,190.979996,4004700
2012.01.25,00:00,191.330002,192.240005,189.610001,191.729996,4359700
2012.01.24,00:00,188.630005,192.300003,188.520004,191.929993,5345700
2012.01.23,00:00,187.910004,190.520004,187.669998,189.979996,5751700
2012.01.20,00:00,185.770004,188.970001,184.75,188.520004,12849700
2012.01.19,00:00,181.789993,182.360001,180.350006,180.520004,8567200
2012.01.18,00:00,179.830002,181.600006,179.5,181.070007,4600600
2012.01.17,00:00,180.360001,182,179.320007,180,6003400
2012.01.13,00:00,179.479996,179.610001,177.350006,179.160004,5279200
2012.01.12,00:00,181.860001,181.910004,178.380005,180.550003,6881000
2012.01.11,00:00,180.729996,182.809998,180.5,182.320007,4110800
2012.01.10,00:00,183.229996,183.720001,181.199997,181.309998,5161000
2012.01.09,00:00,182.199997,182.270004,180.270004,181.589996,5201200
2012.01.06,00:00,184.389999,184.479996,182.309998,182.539993,4897100
2012.01.05,00:00,184.809998,185.029999,183.100006,184.660004,4463100
2012.01.04,00:00,185.570007,186.330002,184.940002,185.539993,4346700
2012.01.03,00:00,186.729996,188.710007,186,186.300003,5646000
2011.12.30,00:00,186.330002,186.479996,183.850006,183.880005,3530900
2011.12.29,00:00,184.070007,186.229996,184.009995,186.179993,2941600
2011.12.28,00:00,185.190002,185.399994,183.339996,183.990005,2872000
2011.12.27,00:00,184.970001,185.850006,184.389999,184.949997,2775200
2011.12.23,00:00,183.110001,184.850006,181.889999,184.75,3052300
2011.12.22,00:00,182.710007,182.800003,181,182.039993,5052000
2011.12.21,00:00,183.220001,183.5,179.039993,181.470001,9282500
2011.12.20,00:00,185.5,187.330002,184.759995,187.240005,4740100
2011.12.19,00:00,184.509995,184.690002,182.25,182.889999,5039900
2011.12.16,00:00,188.009995,188.009995,181.910004,183.570007,11849400
2011.12.15,00:00,190.479996,191.199997,186.889999,187.479996,4474500
2011.12.14,00:00,189.839996,190.279999,188,188.720001,5057700
2011.12.13,00:00,193.460007,194.300003,190.639999,191.149994,5008400
2011.12.12,00:00,193.639999,193.899994,191.220001,192.179993,3796100
2011.12.09,00:00,192.910004,194.869995,192.399994,194.559998,4847900
2011.12.08,00:00,192.479996,193.800003,191.070007,191.580002,4369000
2011.12.07,00:00,191.990005,194.899994,191.279999,194.050003,5081700
2011.12.06,00:00,190.649994,193.529999,190.320007,192.940002,4144900
2011.12.05,00:00,191.179993,193.610001,190.380005,190.839996,5699400
2011.12.02,00:00,189.919998,191.330002,189.449997,189.660004,4962200
2011.12.01,00:00,187.009995,189.990005,186.770004,189.449997,4858800
2011.11.30,00:00,184.570007,188.350006,184.210007,188,7836800
2011.11.29,00:00,182.020004,183.309998,180.839996,180.940002,3661600
2011.11.28,00:00,182.710007,182.929993,180.669998,182.210007,4524200
2011.11.25,00:00,178.009995,179.559998,177.059998,177.059998,2232800
2011.11.23,00:00,180.669998,181.490005,177.520004,177.949997,4800900
2011.11.22,00:00,182.220001,182.979996,180.289993,181.309998,4178600
2011.11.21,00:00,183.369995,183.960007,180,181.479996,5145100
2011.11.18,00:00,186.710007,186.970001,184.660004,185.240005,4440900
2011.11.17,00:00,186.809998,188.830002,183.389999,185.729996,5840500
2011.11.16,00:00,187.820007,189.899994,186.300003,186.619995,4616800
2011.11.15,00:00,187.490005,189.970001,185.639999,188.75,4585300
2011.11.14,00:00,189.169998,189.839996,186.850006,187.350006,6038600
2011.11.11,00:00,185.270004,187.830002,185.139999,187.380005,3665300
2011.11.10,00:00,183.580002,184.770004,181.869995,183.350006,3881600
2011.11.09,00:00,184.199997,185.240005,181.160004,182.240005,5494800
2011.11.08,00:00,187.479996,187.880005,185.509995,187.25,4330600
2011.11.07,00:00,186.220001,187.729996,184.75,187.320007,3530800
2011.11.04,00:00,186.270004,187.139999,184.740005,186.380005,3237600
2011.11.03,00:00,185.130005,187.779999,184.020004,187.300003,4953500
2011.11.02,00:00,184,185.25,183.029999,183.919998,4136600
2011.11.01,00:00,181.550003,183.259995,180.740005,181.350006,5881200
2011.10.31,00:00,185.589996,186.910004,184.630005,184.630005,4710000
2011.10.28,00:00,185.570007,188.070007,185.279999,187.449997,5009800
2011.10.27,00:00,184.990005,187,183.179993,185.880005,7057800
2011.10.26,00:00,181.740005,182.279999,179.029999,181.970001,5387700
2011.10.25,00:00,181.660004,182.970001,180.009995,180.360001,5373100
2011.10.24,00:00,181.509995,183.389999,180.619995,182.25,5890600
2011.10.21,00:00,179.110001,181.669998,178.75,181.630005,8054200
2011.10.20,00:00,178.130005,179.240005,176.169998,177.25,7513800
2011.10.19,00:00,179.679993,179.809998,177.009995,177.389999,6708300
2011.10.18,00:00,178,179.380005,176.25,178.899994,15729400
2011.10.17,00:00,189.710007,190.160004,185.899994,186.589996,8790300
2011.10.14,00:00,188.190002,190.529999,187.729996,190.529999,5368200
2011.10.13,00:00,184.970001,187.5,184.5,186.820007,4399200
2011.10.12,00:00,186.080002,188,185.649994,186.119995,5338200
2011.10.11,00:00,184.589996,186,184.110001,185,5330500
2011.10.10,00:00,183,186.630005,182.899994,186.619995,5784800
2011.10.07,00:00,182.320007,183.720001,181.639999,182.389999,6842600
2011.10.06,00:00,176.809998,181.990005,175.660004,181.690002,7180900
2011.10.05,00:00,174.570007,177.300003,172.679993,176.850006,5851700
2011.10.04,00:00,171.539993,175.070007,168.880005,174.740005,9200000
2011.10.03,00:00,174.360001,177.919998,173.039993,173.289993,9042600
2011.09.30,00:00,176.009995,178.270004,174.75,174.869995,7807400
2011.09.29,00:00,179.690002,180.910004,175.529999,179.169998,6944300
2011.09.28,00:00,177.970001,180.75,177.080002,177.550003,7732200
2011.09.27,00:00,176.820007,179.619995,176.429993,177.710007,7638800
2011.09.26,00:00,170.960007,174.699997,169.860001,174.509995,6745700
2011.09.23,00:00,166.990005,169.539993,165.759995,169.339996,5586600
2011.09.22,00:00,168.330002,169.970001,166.5,168.619995,8195600
2011.09.21,00:00,175,177.669998,172.619995,173.020004,7043100
2011.09.20,00:00,173.570007,177.429993,172.699997,174.720001,6209600
2011.09.19,00:00,169.5,173.869995,169.429993,173.130005,4755600
2011.09.16,00:00,171.330002,172.990005,169.740005,172.990005,11048100
2011.09.15,00:00,168.639999,170.160004,167.229996,170.089996,5464400
2011.09.14,00:00,164.009995,169.660004,161.990005,167.240005,6980700
2011.09.13,00:00,163.639999,163.919998,161.539993,163.429993,4723800
2011.09.12,00:00,160.039993,162.440002,158.759995,162.419998,5247200
2011.09.09,00:00,164.570007,165.190002,160.809998,161.369995,6743900
2011.09.08,00:00,167,169.580002,165.100006,165.25,6027200
2011.09.07,00:00,167.279999,167.899994,166.160004,167.309998,6796600
2011.09.06,00:00,163.059998,165.550003,162.199997,165.110001,5761200
2011.09.02,00:00,167.690002,168.929993,166,166.979996,4979100
2011.09.01,00:00,172.710007,173.679993,170.119995,170.330002,5463900
2011.08.31,00:00,173.289993,173.720001,170.710007,171.910004,6074200
2011.08.30,00:00,172.059998,173.509995,170.880005,172.509995,4477700
2011.08.29,00:00,170.580002,172.720001,170.360001,172.619995,5293400
2011.08.26,00:00,164.850006,169.330002,163.279999,169.139999,6438200
2011.08.25,00:00,167.520004,168.529999,164.850006,165.580002,6751600
2011.08.24,00:00,164.130005,166.830002,163.350006,166.759995,6427000
2011.08.23,00:00,160.649994,164.589996,159.529999,164.320007,6923300
2011.08.22,00:00,161.350006,161.679993,157.619995,158.979996,7249100
2011.08.19,00:00,162.169998,163.940002,157.130005,157.539993,14068600
2011.08.18,00:00,166.320007,166.460007,160.160004,163.830002,15082600
2011.08.17,00:00,171.570007,172.990005,169.889999,171.479996,5129700
2011.08.16,00:00,172.190002,172.190002,169,171.240005,5585400
2011.08.15,00:00,171.320007,174,170.389999,172.990005,7645400
2011.08.12,00:00,168.5,169.380005,165.830002,168.199997,5187000
2011.08.11,00:00,164.100006,168.770004,162.940002,166.729996,9175600
2011.08.10,00:00,168.179993,169.229996,161.850006,162.539993,13993600
2011.08.09,00:00,167.460007,171.050003,162,170.610001,12517600
2011.08.08,00:00,168.830002,172.610001,166,166.220001,15804900
2011.08.05,00:00,172.100006,174.220001,166.520004,172.979996,11871800
2011.08.04,00:00,176.5,177.919998,171.179993,171.479996,11022300
2011.08.03,00:00,177.669998,179.229996,175.410004,178.830002,6722000
2011.08.02,00:00,179.949997,182.289993,177.860001,178.050003,5770400
2011.08.01,00:00,182.600006,183.690002,178.5,180.75,5842700
2011.07.29,00:00,180.259995,183.429993,179.729996,181.850006,6665600
2011.07.28,00:00,181.059998,183.270004,180.880005,181.800003,4478800
2011.07.27,00:00,182.009995,182.910004,180.929993,181.350006,5806800
2011.07.26,00:00,182.940002,184.050003,182.649994,182.929993,4356200
2011.07.25,00:00,183.889999,184.960007,183.279999,183.699997,4987000
2011.07.22,00:00,184.639999,185.630005,184.259995,185.179993,4516100
2011.07.21,00:00,183.589996,185.5,182.899994,184.899994,4958400
2011.07.20,00:00,183.839996,184.419998,183,183.649994,5901100
2011.07.19,00:00,178.740005,185.210007,178.649994,185.210007,13245600
2011.07.18,00:00,174.729996,176.460007,173.580002,175.279999,8879700
2011.07.15,00:00,175.080002,175.940002,174.070007,175.539993,5347100
2011.07.14,00:00,174.399994,176.100006,173.839996,174.229996,4613100
2011.07.13,00:00,174.899994,176.320007,174,174.320007,4074800
2011.07.12,00:00,174.929993,175.369995,173.889999,174.050003,5036800
2011.07.11,00:00,174.899994,176.149994,174.610001,174.990005,4766500
2011.07.08,00:00,175.490005,176.490005,175.009995,176.490005,4399900
2011.07.07,00:00,176.779999,177.270004,176.119995,176.479996,5905600
2011.07.06,00:00,175.190002,177.770004,175.089996,177.710007,5885900
2011.07.05,00:00,173.520004,175.429993,173.520004,175.429993,4586500
2011.07.01,00:00,171.610001,174.649994,171.490005,174.539993,5181700
2011.06.30,00:00,171.110001,172.449997,170.75,171.550003,5105200
2011.06.29,00:00,170.610001,170.860001,169.820007,170.539993,3817100
2011.06.28,00:00,168.330002,170.699997,168.009995,170.009995,4850000
2011.06.27,00:00,165.740005,168.240005,165.210007,167.619995,4446700
2011.06.24,00:00,165.850006,165.940002,164.570007,165.070007,4402600
2011.06.23,00:00,164.059998,166.729996,163.800003,166.119995,5271500
2011.06.22,00:00,165.589996,166.809998,165.100006,165.679993,3960500
2011.06.21,00:00,165.199997,166.75,164,166.220001,5387300
2011.06.20,00:00,163.699997,165.610001,163.589996,165.020004,3956100
2011.06.17,00:00,164.240005,165.100006,163.580002,164.440002,7149700
2011.06.16,00:00,162.059998,163.630005,161.779999,162.669998,4861100
2011.06.15,00:00,162.75,163.410004,161.520004,162.330002,5225600
2011.06.14,00:00,163.869995,164.570007,163.649994,164.119995,7050000
2011.06.13,00:00,164.440002,164.460007,162.729996,163.169998,5099200
2011.06.10,00:00,164.570007,164.839996,162.869995,163.179993,4683300
2011.06.09,00:00,165.009995,165.960007,164.759995,164.839996,4299800
2011.06.08,00:00,163.270004,164.850006,163.259995,164.339996,3850800
2011.06.07,00:00,165.110001,165.240005,163.610001,163.690002,4187000
2011.06.06,00:00,164.759995,165.580002,164.270004,164.75,3619700
2011.06.03,00:00,164.300003,165.889999,164.130005,165.050003,5230500
2011.06.02,00:00,166.440002,167.100006,165.710007,166.089996,3854100
2011.06.01,00:00,168.899994,169.580002,166.5,166.559998,5134600
2011.05.31,00:00,168.440002,169.889999,167.820007,168.929993,9123400
2011.05.27,00:00,167.910004,168.470001,167,167.5,3277600
2011.05.26,00:00,167.460007,167.5,165.899994,167.179993,5771300
2011.05.25,00:00,167.630005,168.399994,167.509995,167.75,3882100
2011.05.24,00:00,168.5,168.669998,167.509995,167.990005,4643600
2011.05.23,00:00,168.580002,168.690002,167.070007,168.259995,5144000
2011.05.20,00:00,170.399994,171.149994,169.380005,170.160004,4869900
2011.05.19,00:00,170.860001,171.399994,169.320007,170.589996,3538300
2011.05.18,00:00,170.100006,171.190002,169.460007,170.440002,4154300
2011.05.17,00:00,167.850006,171.410004,166.529999,170.5,8773200
2011.05.16,00:00,169.809998,170.639999,168.309998,168.860001,4662200
2011.05.13,00:00,171.699997,172.149994,169.440002,169.919998,5167400
2011.05.12,00:00,169.649994,172.770004,168.649994,172.240005,5138500
2011.05.11,00:00,170.300003,170.520004,167.820007,169.5,4663200
2011.05.10,00:00,169.25,170.899994,169.220001,170.380005,4934800
2011.05.09,00:00,168.389999,169.850006,168.309998,169.100006,3594800
2011.05.06,00:00,169.029999,170.149994,168.240005,168.889999,4839400
2011.05.05,00:00,170.470001,170.869995,167.5,168.460007,7332000
2011.05.04,00:00,172.360001,172.619995,169.589996,170.619995,6890300
2011.05.03,00:00,172,173.479996,171.229996,172.869995,5007700
2011.05.02,00:00,172.110001,173.539993,171.490005,172.149994,5396200
2011.04.29,00:00,171.100006,173,170.479996,170.580002,5587700
2011.04.28,00:00,169.990005,171.380005,169.699997,170.779999,5087700
2011.04.27,00:00,168.610001,170.589996,168.460007,170.369995,5299700
2011.04.26,00:00,167.990005,169.199997,167.399994,168.490005,7300000
2011.04.25,00:00,167.649994,168.770004,167.229996,167.669998,3583800
2011.04.21,00:00,165.630005,168.449997,164.860001,168.279999,6158400
2011.04.20,00:00,163.100006,165.889999,162.190002,164.75,10891800
2011.04.19,00:00,165.710007,166.380005,164.440002,165.399994,6547100
2011.04.18,00:00,164.639999,166.160004,162.860001,165.940002,6160700
2011.04.15,00:00,165,166.339996,164.869995,166.210007,5287400
2011.04.14,00:00,163.839996,165.360001,163.160004,164.970001,4699100
2011.04.13,00:00,163.970001,164.929993,163.660004,163.949997,4181900
2011.04.12,00:00,163.360001,163.770004,162.300003,163.25,3860600
2011.04.11,00:00,163.440002,164,163.110001,163.949997,4139000
2011.04.08,00:00,164.350006,164.380005,163.160004,164.050003,3324100
2011.04.07,00:00,164.100006,164.550003,163.279999,164.380005,3666700
2011.04.06,00:00,164.339996,164.75,163.809998,164.039993,3774800
2011.04.05,00:00,163.809998,164.699997,163.619995,163.990005,3612000
2011.04.04,00:00,164.419998,164.729996,163.580002,164.25,3225100
2011.04.01,00:00,163.699997,164.419998,163.039993,164.270004,4381900
2011.03.31,00:00,163.399994,164.059998,163.070007,163.070007,3860800
2011.03.30,00:00,163.550003,163.990005,163.020004,163.600006,3394100
2011.03.29,00:00,161.339996,163.089996,161.149994,162.880005,3456700
2011.03.28,00:00,161.539993,162.580002,161.119995,161.369995,3972800
2011.03.25,00:00,160.979996,162.740005,160.759995,162.179993,5348100
2011.03.24,00:00,160.229996,160.710007,158.839996,160.039993,5145800
2011.03.23,00:00,158,160.080002,157.529999,159.529999,4782500
2011.03.22,00:00,158.559998,158.610001,157.520004,158,4311400
2011.03.21,00:00,157.639999,159.630005,157.070007,157.679993,5784000
2011.03.18,00:00,156.5,156.949997,154.320007,155.889999,11450000
2011.03.17,00:00,154,154.5,152.699997,154.179993,7376400
2011.03.16,00:00,156.520004,156.979996,151.710007,153,12195300
2011.03.15,00:00,157.350006,159.639999,156.880005,159.020004,6475800
2011.03.14,00:00,161.160004,161.979996,160.089996,161.389999,4300500
2011.03.11,00:00,162.399994,163.240005,160.839996,162.429993,4271000
2011.03.10,00:00,164.639999,164.669998,161.380005,162.020004,7041400
2011.03.09,00:00,163.470001,167.720001,163.279999,165.860001,9086600
2011.03.08,00:00,159.699997,163.429993,159.210007,162.279999,5384800
2011.03.07,00:00,161.600006,162.979996,158.850006,159.929993,5312000
2011.03.04,00:00,163.399994,164.309998,160.649994,161.830002,4910700
2011.03.03,00:00,161.419998,164,161.270004,163.479996,4057800
2011.03.02,00:00,159.429993,161.110001,159.410004,160.160004,3413000
2011.03.01,00:00,163.149994,163.149994,159.880005,159.970001,4382800
2011.02.28,00:00,162.360001,162.990005,161.240005,161.880005,4773000
2011.02.25,00:00,161.059998,162.339996,160.860001,162.279999,4518400
2011.02.24,00:00,159.630005,161.270004,159.029999,160.770004,5707500
2011.02.23,00:00,161.809998,162.679993,160.139999,160.179993,5998100
2011.02.22,00:00,163.570007,164.259995,161.779999,161.949997,5209300
2011.02.18,00:00,164.460007,164.839996,164.100006,164.839996,4245000
2011.02.17,00:00,163.300003,164.669998,162.850006,164.240005,3230500
2011.02.16,00:00,163.330002,163.600006,162.75,163.399994,3216000
2011.02.15,00:00,162.889999,163.570007,162.520004,162.839996,3768700
2011.02.14,00:00,164.179993,164.380005,162.850006,163.220001,4129800
2011.02.11,00:00,163.979996,165.009995,163.309998,163.850006,5185200
2011.02.10,00:00,163.899994,165,163.179993,164.089996,5737800
2011.02.09,00:00,165.619995,165.970001,164.100006,164.649994,4633600
2011.02.08,00:00,164.820007,166.25,164.320007,166.050003,5612600
2011.02.07,00:00,164.080002,164.990005,164.020004,164.820007,4928100
2011.02.04,00:00,163.479996,164.139999,163.220001,164,3755200
2011.02.03,00:00,163.160004,164.199997,162.809998,163.529999,4683400
2011.02.02,00:00,163.399994,163.600006,162.610001,163.300003,3904000
2011.02.01,00:00,162.110001,163.940002,162,163.559998,5831300
2011.01.31,00:00,159.179993,162,158.679993,162,7197200
2011.01.28,00:00,161.050003,161.919998,158.669998,159.210007,6725600
2011.01.27,00:00,161.429993,162.179993,160.860001,161.070007,4878300
2011.01.26,00:00,161.669998,161.899994,160.419998,161.039993,5353100
2011.01.25,00:00,159.210007,164.350006,159,161.440002,8260800
2011.01.24,00:00,155.419998,159.789993,155.330002,159.630005,7285100
2011.01.21,00:00,156.399994,156.779999,154.960007,155.5,7009000
2011.01.20,00:00,154.529999,155.960007,154.449997,155.800003,7439900
2011.01.19,00:00,153.259995,156.130005,152.830002,155.690002,12141000
2011.01.18,00:00,149.820007,151.460007,149.380005,150.649994,9176900
2011.01.14,00:00,148.889999,150,148.470001,150,4544200
2011.01.13,00:00,149.240005,149.289993,148.25,148.820007,3445800
2011.01.12,00:00,147.990005,149.289993,147.669998,149.100006,4091500
2011.01.11,00:00,148.199997,148.350006,146.75,147.279999,4163600
2011.01.10,00:00,147.580002,148.059998,147.229996,147.639999,3633400
2011.01.07,00:00,148.789993,148.860001,146.940002,147.929993,4135700
2011.01.06,00:00,147.130005,148.789993,146.820007,148.660004,5029200
2011.01.05,00:00,147.339996,147.479996,146.729996,147.050003,4657400
2011.01.04,00:00,147.559998,148.220001,146.639999,147.639999,5060100
2011.01.03,00:00,147.210007,148.199997,147.139999,147.479996,4603800
2010.12.31,00:00,146.729996,147.070007,145.960007,146.759995,2969800
2010.12.30,00:00,146.360001,147.110001,146.25,146.669998,3039100
2010.12.29,00:00,146,147.5,145.710007,146.520004,3661100
2010.12.28,00:00,145.309998,146.149994,145.059998,145.710007,2699600
2010.12.27,00:00,145.119995,145.699997,145,145.339996,2314700
2010.12.23,00:00,145.889999,146.330002,145.330002,145.889999,2424500
2010.12.22,00:00,145.660004,146.399994,145.580002,145.949997,3388800
2010.12.21,00:00,144.990005,145.990005,144.330002,145.740005,3777100
2010.12.20,00:00,145.389999,145.539993,144.389999,144.509995,3995000
2010.12.17,00:00,144.690002,145.5,144.399994,145,10027000
2010.12.16,00:00,144.839996,145.320007,144.149994,144.550003,4178600
2010.12.15,00:00,145.130005,145.720001,144.309998,144.720001,4447400
2010.12.14,00:00,144.259995,146.009995,144.259995,145.820007,4800800
2010.12.13,00:00,145.139999,145.399994,144.210007,144.279999,4741000
2010.12.10,00:00,144.880005,144.949997,143.729996,144.820007,3503800
2010.12.09,00:00,145.940002,145.940002,143.520004,144.300003,4405300
2010.12.08,00:00,144.350006,145.649994,143.839996,144.979996,4961400
2010.12.07,00:00,146.020004,146.300003,143.869995,144.020004,4828600
2010.12.06,00:00,144.539993,145.869995,144.520004,144.990005,3321800
2010.12.03,00:00,144.25,145.679993,144.25,145.380005,3710600
2010.12.02,00:00,144.330002,145.850006,144.300003,145.179993,5374000
2010.12.01,00:00,143.610001,145.130005,143.509995,144.410004,6822800
2010.11.30,00:00,142.240005,142.759995,141.279999,141.460007,7674800
2010.11.29,00:00,143.529999,143.669998,141.5,142.889999,5040300
2010.11.26,00:00,145.300003,145.300003,143.570007,143.899994,2081300
2010.11.24,00:00,143.949997,146.440002,143.820007,145.809998,4874100
2010.11.23,00:00,144.240005,144.529999,142.330002,143.179993,4570300
2010.11.22,00:00,144,145.429993,143.559998,145.389999,3730700
2010.11.19,00:00,144.380005,145.350006,143.990005,145.050003,5015900
2010.11.18,00:00,143.039993,144.990005,142.75,144.360001,4236200
2010.11.17,00:00,142.490005,142.490005,141.389999,141.949997,4785900
2010.11.16,00:00,142.929993,143.380005,141.179993,142.240005,6342100
2010.11.15,00:00,143.889999,144.75,143.270004,143.639999,3827700
2010.11.12,00:00,144.589996,145.770004,143.550003,143.740005,4731500
2010.11.11,00:00,144.699997,145.5,143.350006,145.429993,4752200
2010.11.10,00:00,146.089996,146.789993,145.630005,146.550003,5172000
2010.11.09,00:00,146.699997,147.529999,145.630005,146.139999,5700600
2010.11.08,00:00,145.350006,146.580002,145.25,146.460007,4459700
2010.11.05,00:00,145.940002,146.929993,145.669998,146.919998,4995800
2010.11.04,00:00,144.820007,146.839996,144.710007,146.789993,6622500
2010.11.03,00:00,144.240005,144.460007,142.630005,144.169998,5182100
2010.11.02,00:00,143.850006,144.710007,143.710007,143.839996,4626400
2010.11.01,00:00,143.639999,144.259995,142.320007,143.320007,5674600
2010.10.29,00:00,140.899994,144,140.75,143.600006,8439300
2010.10.28,00:00,141.839996,141.949997,140.419998,140.899994,5481600
2010.10.27,00:00,139.520004,141.570007,139,141.429993,6465300
2010.10.26,00:00,139.289993,142,138.529999,140.669998,7327100
2010.10.25,00:00,140.419998,141.399994,139.809998,139.839996,4870000
2010.10.22,00:00,140.149994,140.75,139.460007,139.669998,4105300
2010.10.21,00:00,139.809998,140.490005,138.399994,139.830002,6221200
2010.10.20,00:00,138.279999,139.869995,138.130005,139.070007,6945500
2010.10.19,00:00,137.300003,139.339996,136.699997,138.029999,14159100
2010.10.18,00:00,140.899994,143.029999,140.839996,142.830002,10322700
2010.10.15,00:00,142.100006,142.100006,140.539993,141.059998,7220400
2010.10.14,00:00,140.350006,141.5,139.690002,141.5,5653100
2010.10.13,00:00,139.910004,141.479996,139.779999,140.369995,8784300
2010.10.12,00:00,138.399994,139.990005,138.270004,139.850006,5637300
2010.10.11,00:00,138.789993,139.940002,138.639999,139.660004,4004300
2010.10.08,00:00,138.399994,139.089996,138.059998,138.850006,4540800
2010.10.07,00:00,137.919998,138.880005,137.520004,138.720001,6440800
2010.10.06,00:00,136.880005,137.960007,136.830002,137.839996,4783000
2010.10.05,00:00,136.179993,137.899994,136.119995,137.660004,6202500
2010.10.04,00:00,135.229996,135.919998,134.389999,135.25,4059900
2010.10.01,00:00,135.509995,136.279999,135.089996,135.639999,5621200
2010.09.30,00:00,135.5,136.110001,133.669998,134.139999,6425800
2010.09.29,00:00,134.399994,135.800003,134.339996,135.479996,5151200
2010.09.28,00:00,134.669998,135.139999,133.710007,134.889999,7481300
2010.09.27,00:00,133.509995,135,133.509995,134.649994,6155400
2010.09.24,00:00,132.419998,134.149994,132.339996,134.110001,7122400
2010.09.23,00:00,131.419998,132.779999,131.220001,131.669998,3898800
2010.09.22,00:00,131.610001,132.580002,131.399994,132.570007,4922400
2010.09.21,00:00,131.449997,132.800003,130.779999,131.979996,5267900
2010.09.20,00:00,130.240005,132.089996,130.110001,131.789993,7145500
2010.09.17,00:00,129.919998,130.600006,129.699997,130.190002,10397400
2010.09.16,00:00,129.199997,129.949997,128.800003,129.669998,4685000
2010.09.15,00:00,128.649994,129.960007,128.539993,129.429993,4762500
2010.09.14,00:00,128.429993,129.919998,128.429993,128.850006,4850500
2010.09.13,00:00,128.630005,130,128.520004,129.610001,5271300
2010.09.10,00:00,126.989998,128.289993,126.260002,127.989998,4418700
2010.09.09,00:00,127.269997,127.57,126.150002,126.360001,3436700
2010.09.08,00:00,126.019997,126.519997,125.389999,126.080002,4477500
2010.09.07,00:00,126.989998,127.360001,125.879997,125.949997,4353300
2010.09.03,00:00,126.220001,127.599998,125.900002,127.580002,5142900
2010.09.02,00:00,126.029999,126.230003,124.650002,125.040001,5103300
2010.09.01,00:00,125.309998,126.309998,124.519997,125.769997,5623100
2010.08.31,00:00,123.309998,123.989998,122.279999,123.129997,5624200
2010.08.30,00:00,125.080002,125.269997,123.400002,123.400002,3604000
2010.08.27,00:00,123.830002,124.800003,122.419998,124.730003,6214200
2010.08.26,00:00,125.779999,125.779999,122.779999,122.779999,7746600
2010.08.25,00:00,124.57,125.599998,124,125.269997,5235300
2010.08.24,00:00,125.209999,126.019997,124.57,124.900002,5621200
2010.08.23,00:00,127.57,128.029999,126.440002,126.470001,4034400
2010.08.20,00:00,128.720001,128.979996,126.959999,127.5,6246300
2010.08.19,00:00,128.669998,129.589996,128.020004,128.899994,5402400
2010.08.18,00:00,128.869995,130.199997,127.800003,129.389999,4883200
2010.08.17,00:00,128.830002,129.850006,127.900002,128.449997,4298300
2010.08.16,00:00,127.470001,128.229996,126.959999,127.769997,4009200
2010.08.13,00:00,127.959999,128.460007,127.330002,127.870003,4669400
2010.08.12,00:00,127.690002,128.779999,127.519997,128.300003,5132200
2010.08.11,00:00,130.690002,130.690002,129.460007,129.830002,6316100
2010.08.10,00:00,131.179993,132.490005,130.770004,131.839996,5471700
2010.08.09,00:00,130.789993,132.339996,130.399994,132,6131700
2010.08.06,00:00,130.410004,130.479996,128.759995,130.139999,6136200
2010.08.05,00:00,130.729996,131.979996,130.529999,131.830002,4520600
2010.08.04,00:00,130.460007,131.5,129.850006,131.270004,4567500
2010.08.03,00:00,130.029999,131.039993,129.330002,130.369995,5091800
2010.08.02,00:00,129.25,131.199997,129.25,130.759995,6437500
2010.07.30,00:00,127.43,128.979996,127.040001,128.399994,6021000
2010.07.29,00:00,129.059998,129.5,127.139999,128.020004,8994200
2010.07.28,00:00,128.669998,129.350006,127.879997,128.429993,4248800
2010.07.27,00:00,128.779999,129.169998,127.889999,128.630005,4648200
2010.07.26,00:00,128.179993,128.429993,127.139999,128.410004,5174900
2010.07.23,00:00,127.300003,128.800003,127,128.380005,5078000
2010.07.22,00:00,126.32,127.779999,126.050003,127.470001,6909000
2010.07.21,00:00,126.440002,126.5,124.620003,125.269997,8615500
2010.07.20,00:00,122.970001,126.559998,122.93,126.550003,16337400
2010.07.19,00:00,128.669998,130.380005,128.369995,129.789993,8388600
2010.07.16,00:00,129.960007,130.149994,127.849998,128.029999,7002900
2010.07.15,00:00,129.869995,130.919998,129.550003,130.720001,6186800
2010.07.14,00:00,129.320007,131.600006,129.139999,130.720001,6607200
2010.07.13,00:00,128.970001,130.979996,128.690002,130.479996,6687700
2010.07.12,00:00,127.370003,128.830002,127.160004,128.669998,4206900
2010.07.09,00:00,127.900002,128.199997,127.290001,127.959999,3898000
2010.07.08,00:00,127.370003,128.149994,126.739998,127.970001,5439300
2010.07.07,00:00,123.470001,127.120003,123.470001,127,7090300
2010.07.06,00:00,123.580002,124.629997,122.169998,123.459999,6348700
2010.07.02,00:00,123.290001,123.290001,120.610001,121.860001,6454500
2010.07.01,00:00,123.550003,124.209999,121.610001,122.57,9742100
2010.06.30,00:00,124.830002,125.220001,123,123.480003,8018000
2010.06.29,00:00,127.349998,128.399994,124.120003,125.089996,9376200
2010.06.28,00:00,127.650002,129.470001,127.220001,128.979996,6335100
2010.06.25,00:00,128.339996,129.100006,127.120003,127.120003,10420400
2010.06.24,00:00,129.570007,129.729996,127.699997,128.190002,5565500
2010.06.23,00:00,129.25,131.470001,129.089996,130.110001,6855800
2010.06.22,00:00,130.369995,131.470001,129.070007,129.300003,6030200
2010.06.21,00:00,131.419998,131.940002,130.220001,130.649994,6857800
2010.06.18,00:00,131.020004,131.25,130.130005,130.149994,9581400
2010.06.17,00:00,130.070007,131.029999,129.860001,130.979996,5571000
2010.06.16,00:00,128.339996,130.679993,128.339996,130.350006,6401000
2010.06.15,00:00,128.929993,129.949997,128.369995,129.789993,6652500
2010.06.14,00:00,128.5,129.970001,128.490005,128.5,6753000
2010.06.11,00:00,126.730003,128.800003,126.440002,128.449997,5820200
2010.06.10,00:00,125.989998,128.220001,125.800003,127.68,7479700
2010.06.09,00:00,124.830002,125.839996,123.580002,123.900002,7795500
2010.06.08,00:00,124.260002,124.459999,122.82,123.720001,8399200
2010.06.07,00:00,125.57,125.860001,124.129997,124.129997,6951400
2010.06.04,00:00,126.370003,127.099998,124.669998,125.279999,9669200
2010.06.03,00:00,127.75,128.220001,126.459999,127.959999,6645300
2010.06.02,00:00,124.849998,127.5,124.349998,127.410004,7705300
2010.06.01,00:00,124.690002,126.879997,124.199997,124.339996,7135400
2010.05.28,00:00,125.959999,126.279999,124.290001,125.260002,7421900
2010.05.27,00:00,125.050003,126.389999,124.769997,126.389999,7725900
2010.05.26,00:00,124.889999,125.940002,123,123.230003,9083200
2010.05.25,00:00,121.470001,124.949997,121.470001,124.519997,9494800
2010.05.24,00:00,125.260002,126.019997,124.040001,124.449997,6868600
2010.05.21,00:00,122.160004,125.610001,121.400002,125.419998,12639500
2010.05.20,00:00,127.220001,127.959999,123.68,123.800003,13176500
2010.05.19,00:00,129.369995,130.5,127.82,128.860001,8669300
2010.05.18,00:00,131.259995,131.990005,129.899994,129.949997,9330000
2010.05.17,00:00,130.679993,131.759995,128.699997,130.440002,8923400
2010.05.14,00:00,131.059998,131.669998,129.410004,131.190002,9920100
2010.05.13,00:00,130.929993,133.100006,130.850006,131.479996,10497800
2010.05.12,00:00,127.160004,132.850006,127.010002,132.679993,16626900
2010.05.11,00:00,125.209999,128.419998,125.150002,126.889999,6498900
2010.05.10,00:00,126.269997,126.669998,125.059998,126.269997,8463900
2010.05.07,00:00,123.360001,124.389999,120,122.099998,10584800
2010.05.06,00:00,126.290001,127.93,116,123.919998,13168800
2010.05.05,00:00,127.120003,128.229996,126.870003,127.459999,6072800
2010.05.04,00:00,128.889999,128.929993,126.57,128.119995,8285000
2010.05.03,00:00,129.389999,130.139999,128.800003,129.600006,4992100
2010.04.30,00:00,130.429993,130.639999,128.839996,129,6266700
2010.04.29,00:00,130.550003,131.210007,130.149994,130.460007,5786900
2010.04.28,00:00,129.399994,130.470001,129.029999,130.100006,7122300
2010.04.27,00:00,129.899994,132,128.710007,128.820007,10916700
2010.04.26,00:00,129.759995,131.039993,129.539993,130.729996,5285400
2010.04.23,00:00,129.080002,130.100006,128.710007,129.990005,6197300
2010.04.22,00:00,128.639999,129.360001,127.769997,129.130005,6018500
2010.04.21,00:00,129.869995,130.270004,128.5,128.990005,7559200
2010.04.20,00:00,129.199997,130.330002,128.259995,129.690002,15216500
2010.04.19,00:00,130.380005,132.279999,130.380005,132.229996,11353700
2010.04.16,00:00,130.679993,132.169998,130.25,130.630005,9546200
2010.04.15,00:00,130.529999,131.139999,130.190002,130.889999,6425300
2010.04.14,00:00,129.729996,131.419998,129.460007,131.25,8545800
2010.04.13,00:00,128.259995,129.429993,127.839996,129.029999,6819100
2010.04.12,00:00,128.570007,128.960007,128.240005,128.360001,3992300
2010.04.09,00:00,127.879997,128.869995,127.120003,128.759995,5185100
2010.04.08,00:00,128.039993,128.229996,127.199997,127.610001,6006900
2010.04.07,00:00,128.529999,129.270004,128.009995,128.479996,5157000
2010.04.06,00:00,128.679993,129.300003,128.050003,128.929993,3926300
2010.04.05,00:00,128.380005,129.800003,128.139999,129.350006,4118700
2010.04.01,00:00,128.949997,129.309998,127.550003,128.25,4980500
2010.03.31,00:00,128.229996,128.75,127.650002,128.25,4904800
2010.03.30,00:00,128.899994,129.130005,128.25,128.770004,3426600
2010.03.29,00:00,129.300003,129.949997,128.259995,128.589996,4643000
2010.03.26,00:00,128.929993,129.779999,128.720001,129.259995,5550800
2010.03.25,00:00,129.360001,130.729996,129.130005,129.240005,7603200
2010.03.24,00:00,128.630005,129.949997,128.470001,128.529999,6669300
2010.03.23,00:00,127.940002,129.429993,127.639999,129.369995,5978500
2010.03.22,00:00,127.110001,128.389999,126.57,127.980003,5651900
2010.03.19,00:00,127.709999,128.929993,126.779999,127.709999,10744300
2010.03.18,00:00,127.459999,128.75,127.449997,128.380005,4954400
2010.03.17,00:00,128.899994,128.929993,127.360001,127.760002,6348400
2010.03.16,00:00,128,128.880005,127.449997,128.669998,6134900
2010.03.15,00:00,127.400002,128.339996,127.279999,127.830002,4497700
2010.03.12,00:00,127.910004,128.369995,127.510002,127.940002,5169500
2010.03.11,00:00,125.709999,127.809998,125.709999,127.599998,7922200
2010.03.10,00:00,125.989998,126.360001,125.209999,125.620003,6916200
2010.03.09,00:00,126.269997,126.290001,125.199997,125.550003,7528800
2010.03.08,00:00,127.059998,127.5,126.360001,126.410004,6199300
2010.03.05,00:00,127.169998,127.550003,127.040001,127.25,6140200
2010.03.04,00:00,127.07,127.07,125.470001,126.720001,6032300
2010.03.03,00:00,127.730003,128.020004,126.68,126.879997,6390000
2010.03.02,00:00,128.699997,129.089996,127.129997,127.419998,6013300
2010.03.01,00:00,127.5,128.830002,127.470001,128.570007,4577700
2010.02.26,00:00,127.010002,128,126.739998,127.160004,4784200
2010.02.25,00:00,126.050003,127.239998,125.57,127.07,5658700
2010.02.24,00:00,127.019997,128.270004,126.809998,127.589996,4782000
2010.02.23,00:00,126.480003,127.660004,126,126.459999,4591900
2010.02.22,00:00,127.300003,127.43,126.309998,126.849998,3808100
2010.02.19,00:00,127.349998,128.059998,126.870003,127.190002,6303100
2010.02.18,00:00,126.129997,128,126,127.809998,5525900
2010.02.17,00:00,125.5,126.529999,125.209999,126.330002,5827400
2010.02.16,00:00,124.910004,125.230003,124.110001,125.230003,6777300
2010.02.12,00:00,123.010002,124.050003,121.610001,124,8017700
2010.02.11,00:00,122.580002,124.199997,122.059998,123.730003,5089000
2010.02.10,00:00,122.940002,123.650002,122.209999,122.809998,5219100
2010.02.09,00:00,122.650002,124.199997,122.459999,123.209999,6044500
2010.02.08,00:00,123.150002,123.220001,121.739998,121.879997,5718500
2010.02.05,00:00,123.040001,123.720001,121.830002,123.519997,8617000
2010.02.04,00:00,125.190002,125.440002,122.900002,123,9126900
2010.02.03,00:00,125.160004,126.07,125.07,125.660004,4177100
2010.02.02,00:00,124.790001,125.809998,123.949997,125.529999,5899900
2010.02.01,00:00,123.230003,124.949997,122.779999,124.669998,7242900
2010.01.29,00:00,124.32,125,121.900002,122.389999,11571200
2010.01.28,00:00,127.029999,127.040001,123.050003,123.75,9622200
2010.01.27,00:00,125.82,126.959999,125.040001,126.330002,8719200
2010.01.26,00:00,125.919998,127.75,125.410004,125.75,7135300
2010.01.25,00:00,126.330002,126.889999,125.709999,126.120003,5738500
2010.01.22,00:00,128.669998,128.889999,125.370003,125.5,10088600
2010.01.21,00:00,130.470001,130.690002,128.059998,129,9608600
2010.01.20,00:00,130.460007,131.149994,128.949997,130.25,15197500
2010.01.19,00:00,131.630005,134.25,131.559998,134.139999,13916200
2010.01.15,00:00,132.029999,132.889999,131.089996,131.779999,8494400
2010.01.14,00:00,130.550003,132.710007,129.910004,132.309998,7111800
2010.01.13,00:00,130.389999,131.119995,129.160004,130.229996,6455400
2010.01.12,00:00,129.029999,131.330002,129,130.509995,8081500
2010.01.11,00:00,131.059998,131.059998,128.669998,129.479996,5730400
2010.01.08,00:00,129.070007,130.919998,129.050003,130.850006,4197200
2010.01.07,00:00,129.869995,130.25,128.910004,129.550003,5840600
2010.01.06,00:00,130.679993,131.490005,129.809998,130,5605300
2010.01.05,00:00,131.679993,131.850006,130.100006,130.850006,6841400
2010.01.04,00:00,131.179993,132.970001,130.850006,132.449997,6155300
2009.12.31,00:00,132.410004,132.850006,130.75,130.899994,4223400
2009.12.30,00:00,131.229996,132.679993,130.679993,132.570007,3867000
2009.12.29,00:00,132.279999,132.369995,131.800003,131.850006,4184200
2009.12.28,00:00,130.990005,132.309998,130.720001,132.309998,5800400
2009.12.24,00:00,129.889999,130.570007,129.479996,130.570007,4265100
2009.12.23,00:00,129.699997,130,129.300003,130,4127600
2009.12.22,00:00,129.300003,129.979996,129.190002,129.929993,5535500
2009.12.21,00:00,127.800003,128.940002,127.68,128.649994,4772500
2009.12.18,00:00,127.970001,128.389999,127,127.910004,9106600
2009.12.17,00:00,128,128.559998,127.120003,127.400002,5909500
2009.12.16,00:00,128.740005,129.600006,128.350006,128.710007,6372500
2009.12.15,00:00,129.460007,129.860001,127.940002,128.490005,7862600
2009.12.14,00:00,129.649994,129.979996,129.600006,129.929993,5201300
2009.12.11,00:00,129.009995,129.770004,128.710007,129.679993,6597200
2009.12.10,00:00,128.130005,129.470001,128.089996,129.339996,7077800
2009.12.09,00:00,126.699997,128.389999,126.110001,128.389999,6071900
2009.12.08,00:00,126.970001,127.349998,126.160004,126.800003,5351400
2009.12.07,00:00,126.879997,127.529999,126.589996,127.040001,4144400
2009.12.04,00:00,128.399994,128.899994,126,127.25,7068500
2009.12.03,00:00,127.599998,128.470001,127.25,127.550003,5760000
2009.12.02,00:00,127.32,128.389999,127.160004,127.209999,4597900
2009.12.01,00:00,127.290001,128.389999,126.849998,127.940002,6578600
2009.11.30,00:00,125.120003,126.599998,124.919998,126.349998,6302700
2009.11.27,00:00,124.589996,126.620003,124.260002,125.699997,3319200
2009.11.25,00:00,127.879997,128.220001,127.080002,127.279999,3967700
2009.11.24,00:00,127.900002,128.320007,127.139999,127.93,4816500
2009.11.23,00:00,127.699997,128.940002,127.650002,128.199997,7003500
2009.11.20,00:00,127.169998,127.690002,126.459999,126.959999,5354200
2009.11.19,00:00,127.279999,127.839996,126.510002,127.540001,5308400
2009.11.18,00:00,128.050003,128.350006,127.550003,128.149994,3970100
2009.11.17,00:00,127.43,128.649994,127.400002,128.630005,1027500
2009.11.16,00:00,127.169998,128.240005,127.029999,128.210007,7822500
2009.11.13,00:00,126.410004,127.800003,126.269997,127.029999,4979700
2009.11.12,00:00,126.610001,127.650002,126.110001,126.260002,5345400
2009.11.11,00:00,126.550003,127.300003,125.940002,127.190002,6530800
2009.11.10,00:00,125.300003,127.050003,125.169998,126.910004,6444500
2009.11.09,00:00,123.919998,126,123.489998,126,7764600
2009.11.06,00:00,122.510002,123.489998,122.230003,123.489998,4979600
2009.11.05,00:00,122.120003,123.5,122,123.099998,6701800
2009.11.04,00:00,121.459999,122.5,121.160004,121.290001,6353300
2009.11.03,00:00,119.529999,121.190002,119.529999,121.160004,5706800
2009.11.02,00:00,120.769997,121.93,119.5,120.559998,7049400
2009.10.30,00:00,122.629997,123.25,120.480003,120.610001,7711700
2009.10.29,00:00,122.150002,123.029999,121.599998,122.870003,6309400
2009.10.28,00:00,120.470001,121.68,119.870003,121.5,8780400
2009.10.27,00:00,120.18,122.139999,119.150002,120.650002,9445400
2009.10.26,00:00,120.610001,122.440002,119.550003,120.110001,6538500
2009.10.23,00:00,122.949997,123.059998,120,120.360001,6799200
2009.10.22,00:00,120.75,123,120.339996,122.690002,6027000
2009.10.21,00:00,122.18,124.110001,120.860001,120.870003,7171000
2009.10.20,00:00,123.360001,123.5,121.5,122.82,8780700
2009.10.19,00:00,121.760002,123.360001,121.610001,123.059998,7514100
2009.10.16,00:00,123.150002,123.699997,121.25,121.639999,19216900
2009.10.15,00:00,127.559998,128,126.32,127.980003,11904600
2009.10.14,00:00,127.709999,128.610001,126.599998,128.350006,9545500
2009.10.13,00:00,126.220001,127.389999,126.199997,127.019997,7581300
2009.10.12,00:00,125.440002,127.099998,125.199997,127.040001,7730500
2009.10.09,00:00,122.43,126,122.300003,125.93,13123100
2009.10.08,00:00,122.519997,122.980003,121.849998,122.290001,6498000
2009.10.07,00:00,121.120003,122.849998,120.940002,122.779999,5872000
2009.10.06,00:00,120.389999,121.589996,120.220001,121.349998,6659100
2009.10.05,00:00,118.900002,120.18,118.129997,119.75,5673300
2009.10.02,00:00,117.400002,119.660004,117.260002,119.019997,7581900
2009.10.01,00:00,119.389999,119.610001,117.559998,117.900002,7067500
2009.09.30,00:00,119.18,120,117.550003,119.610001,7733300
2009.09.29,00:00,119.360001,119.940002,118.599998,118.809998,6748800
2009.09.28,00:00,120.519997,122,118.940002,119.330002,8248600
2009.09.25,00:00,120.269997,121.650002,120.099998,121.080002,5187900
2009.09.24,00:00,120.690002,121.650002,120.400002,120.940002,5426800
2009.09.23,00:00,121.260002,122.739998,120.709999,120.82,5538100
2009.09.22,00:00,122.089996,122.110001,120.980003,121.610001,5564700
2009.09.21,00:00,121.029999,122.080002,120.879997,121.57,4515100
2009.09.18,00:00,122.449997,122.879997,121.620003,122.110001,9935800
2009.09.17,00:00,121.139999,122.779999,121.050003,121.879997,8392600
2009.09.16,00:00,119.5,122,119.300003,121.82,11236700
2009.09.15,00:00,118.779999,119.449997,118.160004,119.349998,6536000
2009.09.14,00:00,117,118.989998,116.940002,118.879997,4758600
2009.09.11,00:00,117.800003,119.25,117.470001,118.050003,5893700
2009.09.10,00:00,116.989998,117.830002,116.75,117.669998,4889400
2009.09.09,00:00,117.029999,117.669998,116.160004,116.760002,5248100
2009.09.08,00:00,117.940002,118.169998,116.629997,117.160004,5797500
2009.09.04,00:00,116.580002,117.5,116.209999,117.459999,3451700
2009.09.03,00:00,116.550003,116.730003,115.150002,116.330002,4936200
2009.09.02,00:00,116.339996,117.239998,116,116.089996,5178800
2009.09.01,00:00,117.669998,118.93,116.5,116.690002,6303800
2009.08.31,00:00,117.099998,118.059998,116.919998,118.050003,5439400
2009.08.28,00:00,120.099998,120.230003,117.769997,118.220001,6235700
2009.08.27,00:00,118.730003,119.589996,117.849998,119.43,4356900
2009.08.26,00:00,118.639999,119.849998,117.510002,119.470001,4515500
2009.08.25,00:00,119.25,120.150002,118.709999,118.830002,4652200
2009.08.24,00:00,119.919998,120.879997,119.099998,119.32,6363400
2009.08.21,00:00,119.650002,120.010002,118.550003,119.900002,8306800
2009.08.20,00:00,118.440002,119.410004,118.099998,118.949997,4841700
2009.08.19,00:00,116.360001,118.769997,116.120003,118.57,4837900
2009.08.18,00:00,116.809998,118,116.730003,117.629997,4286200
2009.08.17,00:00,116.690002,117.440002,116.209999,116.860001,5349600
2009.08.14,00:00,119.290001,119.739998,117.620003,118.57,4796400
2009.08.13,00:00,119.279999,119.779999,118.629997,119.580002,5489200
2009.08.12,00:00,117.599998,119.959999,117.419998,119.290001,6289700
2009.08.11,00:00,118.029999,118.5,117.32,117.790001,4844500
2009.08.10,00:00,118.169998,119.190002,117.970001,118.699997,3981300
2009.08.07,00:00,118.110001,119.910004,118.110001,119.330002,5763200
2009.08.06,00:00,118.309998,118.400002,116.699997,117.379997,6003100
2009.08.05,00:00,118.519997,119,117.860001,118.470001,5025800
2009.08.04,00:00,119.169998,119.800003,119.019997,119.599998,4993500
2009.08.03,00:00,118.879997,119.959999,118.690002,119.919998,6108200
2009.07.31,00:00,117.559998,118.989998,117.559998,117.93,5329600
2009.07.30,00:00,118,119.370003,117.669998,117.860001,6803100
2009.07.29,00:00,116.360001,117.279999,116.050003,117.260002,5100900
2009.07.28,00:00,116.629997,117.519997,116.339996,117.279999,5782900
2009.07.27,00:00,116.949997,117.919998,116.57,117.629997,5069200
2009.07.24,00:00,116.68,118.150002,116.629997,117.639999,6261000
2009.07.23,00:00,115.059998,118,115.059998,117.059998,8461400
2009.07.22,00:00,116.18,117.199997,115.089996,115.57,8813400
2009.07.21,00:00,115.870003,117.040001,115.379997,117.040001,8301700
2009.07.20,00:00,114.529999,116.879997,114.389999,116.440002,10682500
2009.07.17,00:00,113.410004,115.529999,113.160004,115.419998,20188900
2009.07.16,00:00,106.839996,110.970001,106.790001,110.639999,14997900
2009.07.15,00:00,104.75,107.220001,104.599998,107.220001,8699100
2009.07.14,00:00,103.419998,103.620003,102.519997,103.25,5413500
2009.07.13,00:00,101.279999,103.650002,100.190002,103.620003,9494300
2009.07.10,00:00,100.970001,101.720001,99.800003,100.830002,7465900
2009.07.09,00:00,101.120003,102.779999,100.849998,102.080002,6153200
2009.07.08,00:00,100.290001,101.169998,99.5,100.68,7380800
2009.07.07,00:00,101.339996,101.959999,100.029999,100.190002,6685600
2009.07.06,00:00,101.57,102.230003,100.470001,101.650002,6522500
2009.07.02,00:00,103.800003,103.910004,101.730003,101.730003,7026700
2009.07.01,00:00,105,106.269997,104.730003,104.839996,5537300
2009.06.30,00:00,105.690002,106.029999,103.809998,104.419998,7512600
2009.06.29,00:00,105.989998,106.18,105.160004,105.830002,4681800
2009.06.26,00:00,106.5,106.5,105.050003,105.68,5127900
2009.06.25,00:00,103.699997,106.790001,103.510002,106.059998,6900600
2009.06.24,00:00,105.389999,106.480003,103.720001,104.150002,6395200
2009.06.23,00:00,104.75,104.870003,103.790001,104.440002,5152600
2009.06.22,00:00,105.18,105.879997,104.230003,104.519997,7295400
2009.06.19,00:00,106.309998,106.650002,105.5,105.889999,13559000
2009.06.18,00:00,106.93,107.529999,106.120003,106.330002,6206900
2009.06.17,00:00,107.459999,107.879997,106.879997,107,7366200
2009.06.16,00:00,108.470001,109.139999,107.269997,107.32,7231000
2009.06.15,00:00,107.629997,108.830002,107.239998,107.620003,8567600
2009.06.12,00:00,108.400002,109.279999,107.75,108.209999,7250900
2009.06.11,00:00,108.75,110.639999,108.559998,109.400002,9134300
2009.06.10,00:00,109.199997,109.279999,107.050003,108.349998,7578100
2009.06.09,00:00,108.150002,109.139999,107.989998,108.139999,8585900
2009.06.08,00:00,106.639999,107.980003,105.5,107.489998,6363800
2009.06.05,00:00,107.330002,108.400002,106.75,107.239998,7665000
2009.06.04,00:00,106.169998,106.870003,105.599998,106.330002,5468500
2009.06.03,00:00,106.529999,106.599998,105.110001,106.489998,7688000
2009.06.02,00:00,107.510002,108.800003,106.660004,106.830002,7045800
2009.06.01,00:00,106.940002,108.669998,106.669998,108.370003,7725000
2009.05.29,00:00,104.470001,106.5,103.949997,106.279999,6871800
2009.05.28,00:00,103.339996,105.139999,102.68,104.690002,6127500
2009.05.27,00:00,104.339996,105.169998,102.910004,102.93,7119600
2009.05.26,00:00,101.32,105.629997,101.019997,105.019997,7211200
2009.05.22,00:00,102.669998,103.309998,101.75,101.889999,5596200
2009.05.21,00:00,103.07,103.25,101.739998,102.82,7411500
2009.05.20,00:00,105.510002,105.980003,103.809998,104.050003,7083100
2009.05.19,00:00,104.330002,106.120003,104,105.510002,7079200
2009.05.18,00:00,102,104.709999,101.940002,104.580002,7429500
2009.05.15,00:00,100.900002,103.07,100.57,101.370003,8367400
2009.05.14,00:00,101.720001,102.709999,100.769997,101.050003,9445100
2009.05.13,00:00,102.879997,103.099998,101.349998,102.260002,8202100
2009.05.12,00:00,102.980003,104.379997,102.370003,103.940002,7961600
2009.05.11,00:00,101.089996,103.879997,100.949997,102.900002,8253000
2009.05.08,00:00,103.580002,103.75,99.83000199999999,101.489998,11575500
2009.05.07,00:00,104.650002,104.800003,101.830002,102.589996,8521400
2009.05.06,00:00,105.230003,105.5,103.709999,104.620003,7530900
2009.05.05,00:00,106,106.82,105.510002,105.849998,6750000
2009.05.04,00:00,105.260002,106.75,104.610001,106.190002,8313900
2009.05.01,00:00,103.779999,104.860001,102.940002,104.610001,6234200
2009.04.30,00:00,104.550003,106.050003,102.849998,103.209999,10654500
2009.04.29,00:00,101.980003,105,101.669998,104.040001,9783700
2009.04.28,00:00,99.360001,102.730003,99.25,101.940002,11110500
2009.04.27,00:00,99.610001,101.690002,99.290001,99.949997,8611400
2009.04.24,00:00,101.169998,101.580002,99.5,100.080002,10157500
2009.04.23,00:00,102.650002,102.779999,99.800003,101.419998,9440400
2009.04.22,00:00,101.169998,103.860001,101.059998,102.550003,12120000
2009.04.21,00:00,98.410004,102.480003,98.199997,102.309998,15226700
2009.04.20,00:00,100.290001,101.190002,99.209999,100.43,12524700
2009.04.17,00:00,101.18,102.040001,99.69000200000001,101.269997,10214200
2009.04.16,00:00,99.739998,101.919998,99.18000000000001,101.43,9259500
2009.04.15,00:00,98.230003,99.05999799999999,96.44000200000001,98.849998,8164200
2009.04.14,00:00,99.08000199999999,99.949997,98.269997,99.269997,6276700
2009.04.13,00:00,100.279999,101.650002,99.040001,99.949997,7797200
2009.04.09,00:00,102.010002,102.449997,100.25,101.699997,8013700
2009.04.08,00:00,99.449997,101.550003,99,101.190002,7285200
2009.04.07,00:00,100.169998,100.5,98.519997,98.75,8768400
2009.04.06,00:00,100.900002,101.849998,100,101.559998,8819800
2009.04.03,00:00,99.730003,102.660004,99.709999,102.220001,10962900
2009.04.02,00:00,99.150002,101.989998,98.379997,100.82,16219000
2009.04.01,00:00,96.129997,98,95.699997,97.610001,12212900
2009.03.31,00:00,94.959999,98.660004,94.849998,96.889999,14553700
2009.03.30,00:00,92,94.739998,91.800003,94.519997,10964000
2009.03.27,00:00,95.989998,96,92.75,94.150002,15745200
2009.03.26,00:00,98.470001,99.199997,97.75,98.779999,11434600
2009.03.25,00:00,98.470001,99.860001,96.089996,97.949997,12017000
2009.03.24,00:00,97.69000200000001,99.550003,97.519997,98.300003,9346700
2009.03.23,00:00,93.699997,98.709999,93.699997,98.709999,12407200
2009.03.20,00:00,93.160004,95,92.18000000000001,92.510002,12193900
2009.03.19,00:00,92.839996,93.349998,91.510002,92.660004,9899300
2009.03.18,00:00,89.459999,92.900002,89.410004,91.949997,17954300
2009.03.17,00:00,91.110001,92.910004,90.449997,92.910004,11489700
2009.03.16,00:00,91.650002,93,90.540001,91.220001,11793700
2009.03.13,00:00,90.400002,90.650002,89.290001,90.360001,9111900
2009.03.12,00:00,88.589996,90.599998,87.489998,90.400002,11829200
2009.03.11,00:00,87.510002,89.540001,86.720001,88.620003,11823900
2009.03.10,00:00,85.110001,87.25,83.639999,87.25,15914800
2009.03.09,00:00,84.699997,86.800003,83.019997,83.480003,13151800
2009.03.06,00:00,87.470001,88.25,83.80999799999999,85.80999799999999,15186000
2009.03.05,00:00,88.129997,90.160004,87.019997,87.480003,14930100
2009.03.04,00:00,88.970001,91.239998,87.599998,89.489998,15391700
2009.03.03,00:00,90.160004,90.18000000000001,87.19000200000001,87.769997,13744100
2009.03.02,00:00,91.16999800000001,91.900002,88.75,89.050003,15231700
2009.02.27,00:00,88.120003,93.279999,88.010002,92.029999,21311200
2009.02.26,00:00,86.849998,90.199997,86.33000199999999,88.970001,17423200
2009.02.25,00:00,86,87.120003,82.849998,85.900002,12646400
2009.02.24,00:00,84.629997,87.08000199999999,84.099998,86.400002,12915300
2009.02.23,00:00,89.300003,89.33000199999999,84.19000200000001,84.370003,13509600
2009.02.20,00:00,88.050003,89.900002,87.339996,88.790001,12400700
2009.02.19,00:00,91.05999799999999,92.160004,88.449997,88.93000000000001,12622700
2009.02.18,00:00,91.16999800000001,92.25,90.44000200000001,91.510002,8492600
2009.02.17,00:00,91.730003,92.489998,90.5,90.66999800000001,8903500
2009.02.13,00:00,94.790001,95.18000000000001,93.56999999999999,93.839996,6742400
2009.02.12,00:00,94.410004,95.199997,92.199997,95.06999999999999,9917700
2009.02.11,00:00,93.480003,95.769997,93,95.160004,10765700
2009.02.10,00:00,95.58000199999999,96.81999999999999,92.959999,93.269997,13541300
2009.02.09,00:00,95.93000000000001,96.980003,94.720001,96.81999999999999,8165800
2009.02.06,00:00,92.510002,97.099998,91.650002,96.139999,13055900
2009.02.05,00:00,92.129997,93.199997,91.220001,92.410004,11622900
2009.02.04,00:00,93.739998,94.910004,91.81999999999999,92.83000199999999,10189800
2009.02.03,00:00,91.06999999999999,93.730003,90.160004,93.480003,8864500
2009.02.02,00:00,90.599998,91.860001,89.69000200000001,90.93000000000001,9926400
2009.01.30,00:00,92.230003,93.480003,91.25,91.650002,9617000
2009.01.29,00:00,93.58000199999999,94.58000199999999,92.019997,92.510002,9233500
2009.01.28,00:00,92.699997,94.94000200000001,91.910004,94.81999999999999,13407200
2009.01.27,00:00,91.769997,91.970001,90.5,91.660004,8720800
2009.01.26,00:00,89.769997,92.66999800000001,89.519997,91.599998,9840800
2009.01.23,00:00,88.400002,90.699997,87.80999799999999,89.489998,10253700
2009.01.22,00:00,89.83000199999999,90.739998,88.110001,90.06999999999999,12350700
2009.01.21,00:00,86.290001,91.599998,86,91.41999800000001,24905000
2009.01.20,00:00,84.760002,84.91999800000001,81.760002,81.980003,13800100
2009.01.16,00:00,84.610001,85.739998,83.08000199999999,84.91999800000001,11245300
2009.01.15,00:00,83.610001,84.83000199999999,82.260002,84.120003,11734800
2009.01.14,00:00,84.199997,84.81999999999999,82.110001,83.19000200000001,9470000
2009.01.13,00:00,85.5,86.589996,84.790001,85.339996,7657200
2009.01.12,00:00,84.56999999999999,86.599998,84.41999800000001,85.709999,8072700
2009.01.09,00:00,87.050003,87.5,84.25,84.699997,7440300
2009.01.08,00:00,87.80999799999999,88.139999,85.980003,87.18000000000001,7231800
2009.01.07,00:00,87.83000199999999,88.800003,87.120003,87.790001,8455100
2009.01.06,00:00,87.110001,90.410004,86.370003,89.230003,9649500
2009.01.05,00:00,86.41999800000001,87.66999800000001,86.18000000000001,86.81999999999999,8315700
2009.01.02,00:00,83.889999,87.589996,83.889999,87.370003,7558200
2008.12.31,00:00,83.5,85,83.5,84.160004,6667700
2008.12.30,00:00,81.83000199999999,83.639999,81.519997,83.550003,5774400
2008.12.29,00:00,81.720001,81.720001,79.68000000000001,81.25,6062600
2008.12.26,00:00,80.93000000000001,81.800003,80.550003,81.33000199999999,3101300
2008.12.24,00:00,80.550003,81.220001,79.91999800000001,80.519997,2415200
2008.12.23,00:00,82.349998,82.80999799999999,80.129997,80.599998,6374400
2008.12.22,00:00,83.269997,83.449997,80.31999999999999,81.989998,7083300
2008.12.19,00:00,85.220001,85.220001,82.970001,83.519997,13098600
2008.12.18,00:00,85.769997,86.639999,82.959999,84,8029500
2008.12.17,00:00,85.44000200000001,87.269997,84.660004,85.839996,8592000
2008.12.16,00:00,83.110001,86.839996,82.870003,86.400002,11559800
2008.12.15,00:00,82.510002,83.540001,80,82.769997,8848200
2008.12.12,00:00,78.68000000000001,82.94000200000001,78.05999799999999,82.199997,10381700
2008.12.11,00:00,81.5,82.860001,79.769997,80.58000199999999,10682400
2008.12.10,00:00,83.949997,84.989998,81.83000199999999,82.860001,8187000
2008.12.09,00:00,83.81999999999999,85.43000000000001,82.199997,82.69000200000001,9356400
2008.12.08,00:00,82.56999999999999,85.879997,81.730003,84.860001,11177600
2008.12.05,00:00,76.779999,81.5,75.30999799999999,80.589996,11212000
2008.12.04,00:00,80.029999,80.83000199999999,76.18000000000001,77.44000200000001,10914000
2008.12.03,00:00,78.620003,81,76.989998,80.66999800000001,9757800
2008.12.02,00:00,77.800003,80,76.139999,79.839996,9305200
2008.12.01,00:00,80.949997,81.360001,76.790001,76.900002,10265000
2008.11.28,00:00,81,81.900002,80.099998,81.599998,3908300
2008.11.26,00:00,79.519997,81.790001,78.610001,81.66999800000001,8240600
2008.11.25,00:00,81.370003,82.400002,78.220001,80.650002,12519700
2008.11.24,00:00,75.739998,82.089996,75,79.889999,15023200
2008.11.21,00:00,72.739998,76.980003,69.5,74.879997,19804500
2008.11.20,00:00,75,78.389999,70.510002,71.739998,17634700
2008.11.19,00:00,79.93000000000001,81,75.730003,75.970001,12606400
2008.11.18,00:00,79.129997,80.93000000000001,77,80.08000199999999,13050600
2008.11.17,00:00,79.400002,79.739998,77.160004,77.480003,10315300
2008.11.14,00:00,82.629997,85.400002,79.5,80.33000199999999,12023700
2008.11.13,00:00,79.620003,84.389999,75.400002,84.209999,15103600
2008.11.12,00:00,80.730003,82.400002,79.56999999999999,79.739998,11368400
2008.11.11,00:00,83.25,84.290001,80.25,82.739998,10013600
2008.11.10,00:00,87.989998,88.099998,82.739998,83.870003,9685100
2008.11.07,00:00,85.779999,86.709999,84.25,86.269997,7927800
2008.11.06,00:00,87.68000000000001,88.83000199999999,84.279999,85.150002,12522000
2008.11.05,00:00,92.93000000000001,93.400002,89.699997,89.94000200000001,8706200
2008.11.04,00:00,94.760002,94.760002,92.06999999999999,93.400002,10173000
2008.11.03,00:00,92.639999,94.66999800000001,92.16999800000001,92.68000000000001,7686300
2008.10.31,00:00,90.900002,94.19000200000001,89.029999,92.970001,10506300
2008.10.30,00:00,91.010002,92.400002,88.900002,90.69000200000001,12033800
2008.10.29,00:00,87.739998,91,86.25,88.199997,12692000
2008.10.28,00:00,81.400002,87.610001,79.519997,87.279999,14205900
2008.10.27,00:00,80.269997,84.5,79.010002,79.660004,11099100
2008.10.24,00:00,79.269997,84.30999799999999,78.81999999999999,82.06999999999999,12287300
2008.10.23,00:00,84.089996,85.889999,81,84.349998,12358000
2008.10.22,00:00,87,87.589996,80.800003,83.599998,14198100
2008.10.21,00:00,92.220001,92.459999,88.56999999999999,88.860001,9716400
2008.10.20,00:00,92.209999,93.30999799999999,89.33000199999999,92.510002,9747100
2008.10.17,00:00,91.75,95.910004,87.709999,90.779999,15230700
2008.10.16,00:00,89.379997,92,84.349998,91.519997,16271300
2008.10.15,00:00,92.769997,95.290001,87.709999,88.290001,11330800
2008.10.14,00:00,96.41999800000001,99,92,93.599998,15114200
2008.10.13,00:00,90.44000200000001,93.610001,86.949997,92.209999,17101600
2008.10.10,00:00,87.410004,91.660004,83.510002,87.75,24637400
2008.10.09,00:00,95.290001,95.30999799999999,88.230003,89,21293600
2008.10.08,00:00,91.510002,97.480003,89.980003,90.550003,17980400
2008.10.07,00:00,101.5,102.620003,94.239998,95.650002,11416100
2008.10.06,00:00,101.209999,103,96.599998,100.620003,11521400
2008.10.03,00:00,105.160004,110.949997,103.029999,103.440002,9637900
2008.10.02,00:00,108.480003,109.970001,103.040001,104.739998,11458200
2008.10.01,00:00,115.510002,116.800003,107.75,110.129997,13134400
2008.09.30,00:00,115.830002,116.959999,111.809998,116.959999,18991900
2008.09.29,00:00,117.440002,118.43,109.949997,114.459999,9586700
2008.09.26,00:00,117.209999,121.010002,117.010002,119.419998,4760500
2008.09.25,00:00,117.75,121.989998,116.120003,120.110001,6539200
2008.09.24,00:00,116.93,118.169998,114.260002,116.459999,6574100
2008.09.23,00:00,116.209999,118.169998,114.139999,115.360001,8012800
2008.09.22,00:00,118.449997,120.139999,116.019997,116.209999,8844000
2008.09.19,00:00,119.589996,124,117.5,118.849998,14432600
2008.09.18,00:00,112.910004,118.589996,111.040001,115.120003,15995000
2008.09.17,00:00,114.790001,115.5,110.610001,111.470001,12298000
2008.09.16,00:00,113.730003,117.639999,113.32,116.050003,13673200
2008.09.15,00:00,115.360001,118.410004,115.190002,115.190002,9908300
2008.09.12,00:00,118.660004,119.279999,116.82,118.970001,6635100
2008.09.11,00:00,116.599998,119.370003,116.110001,119.199997,9737400
2008.09.10,00:00,116.400002,119.949997,116.099998,118.040001,11852200
2008.09.09,00:00,117.779999,118.099998,115,115.040001,8106300
2008.09.08,00:00,118,118.279999,115.139999,117.290001,10452800
2008.09.05,00:00,114.150002,115.089996,113.169998,114.330002,8811400
2008.09.04,00:00,117.989998,118.900002,114.900002,115,10133800
2008.09.03,00:00,118.339996,118.650002,115.150002,118.339996,11316600
2008.09.02,00:00,122.870003,124,117.900002,118.410004,11749800
2008.08.29,00:00,123.709999,123.989998,121.629997,121.730003,7156000
2008.08.28,00:00,124.059998,125.449997,123.580002,124.580002,5448200
2008.08.27,00:00,122.419998,124.849998,122.18,123.379997,5843800
2008.08.26,00:00,122.580002,122.849998,121.5,122.5,6218200
2008.08.25,00:00,124.480003,124.93,122.699997,122.860001,5827400
2008.08.22,00:00,123.300003,125.349998,122.800003,124.93,5989200
2008.08.21,00:00,121.580002,123.43,121.550003,122.989998,6315000
2008.08.20,00:00,123.5,123.970001,122.010002,122.510002,6871600
2008.08.19,00:00,123.629997,124.790001,122.010002,122.559998,9311600
2008.08.18,00:00,126.489998,127,123.68,124.589996,5970000
2008.08.15,00:00,127.07,127.190002,125.349998,126.360001,5566200
2008.08.14,00:00,125.010002,128.25,124.800003,126.940002,6813000
2008.08.13,00:00,125,126.989998,124.75,125.800003,5857800
2008.08.12,00:00,126.010002,126.5,124.400002,125.220001,6996800
2008.08.11,00:00,128.429993,128.429993,125.75,126.599998,7490400
2008.08.08,00:00,128.5,129.880005,127.629997,128.809998,8561800
2008.08.07,00:00,128.300003,129.970001,127.900002,129.050003,6633500
2008.08.06,00:00,128.449997,129.5,127.75,129.160004,6253800
2008.08.05,00:00,128.199997,128.899994,127.080002,128.869995,6969900
2008.08.04,00:00,126.769997,128.100006,126.25,127.559998,5994900
2008.08.01,00:00,128.520004,129.300003,126.279999,126.639999,4939700
2008.07.31,00:00,128.100006,129.5,127.739998,127.980003,5857300
2008.07.30,00:00,128.119995,129,127.089996,128.860001,5826100
2008.07.29,00:00,126.540001,128.169998,126.25,127.660004,5979400
2008.07.28,00:00,127.690002,128.440002,126.129997,126.25,6096800
2008.07.25,00:00,129,129.899994,128,128.529999,7565500
2008.07.24,00:00,129.059998,130.929993,128.800003,130,8946300
2008.07.23,00:00,129.779999,130.330002,128.289993,129.520004,10230300
2008.07.22,00:00,127.5,130,127.260002,130,11428600
2008.07.21,00:00,129.830002,129.899994,127.639999,128.660004,7779600
2008.07.18,00:00,125.809998,130,125.419998,129.889999,18317800
2008.07.17,00:00,126.389999,126.959999,124,126.519997,12298200
2008.07.16,00:00,122.809998,126.889999,122.25,125.940002,9898800
2008.07.15,00:00,121,124.5,119.900002,123.199997,10710500
2008.07.14,00:00,123.510002,124.25,121.239998,121.540001,8317400
2008.07.11,00:00,121.800003,123.739998,120.57,122.120003,8841400
2008.07.10,00:00,120.660004,123.540001,120.660004,123.18,10053600
2008.07.09,00:00,124.209999,124.5,120.400002,120.400002,9506700
2008.07.08,00:00,120.550003,123.989998,120.550003,123.879997,9813300
2008.07.07,00:00,119.620003,122.639999,119.620003,121.5,9131100
2008.07.03,00:00,119.949997,120.779999,117.889999,119.540001,6115200
2008.07.02,00:00,118.410004,120.550003,118.120003,119.099998,8093200
2008.07.01,00:00,117.5,119.360001,116.599998,119.269997,10069400
2008.06.30,00:00,120.029999,120.220001,118.150002,118.529999,8439000
2008.06.27,00:00,121.019997,122.050003,118.260002,120.050003,11660400
2008.06.26,00:00,123.43,123.82,120.760002,121.129997,9710600
2008.06.25,00:00,123.669998,125.830002,123.199997,124.580002,7131500
2008.06.24,00:00,123.080002,124.25,121.900002,123.459999,7552900
2008.06.23,00:00,123,124.5,122.400002,123.459999,5852300
2008.06.20,00:00,124.809998,125.019997,122.5,122.739998,9624900
2008.06.19,00:00,123.669998,125.620003,122.360001,125.019997,7570200
2008.06.18,00:00,124.550003,125.43,123.699997,124.160004,6614700
2008.06.17,00:00,127.099998,127.099998,124.620003,125.099998,5277900
2008.06.16,00:00,125.459999,127.139999,124.650002,126.709999,6280200
2008.06.13,00:00,124.419998,126.57,124.150002,126.150002,6379600
2008.06.12,00:00,123.849998,125.089996,123.129997,123.849998,6748600
2008.06.11,00:00,125.900002,125.900002,122.860001,123.25,7207200
2008.06.10,00:00,124.879997,126.720001,124.629997,125.940002,5384200
2008.06.09,00:00,125.379997,126.18,124.059998,125.860001,5584000
2008.06.06,00:00,127.769997,128.139999,124.739998,124.940002,7886200
2008.06.05,00:00,127.410004,129.039993,127.199997,128.470001,6153300
2008.06.04,00:00,127.870003,128.5,126.449997,127.550003,6432300
2008.06.03,00:00,127.470001,129,127.459999,127.839996,7238200
2008.06.02,00:00,128.490005,129.369995,126.699997,127.360001,7599300
2008.05.30,00:00,129.220001,129.990005,128.800003,129.429993,8652900
2008.05.29,00:00,128.759995,129.990005,128.660004,129.710007,7561500
2008.05.28,00:00,127.5,129.539993,126.989998,129.539993,9875600
2008.05.27,00:00,124.010002,127.379997,124,127.32,6989200
2008.05.23,00:00,124.349998,124.910004,123.769997,124.199997,4701500
2008.05.22,00:00,123.550003,125.349998,123.550003,124.699997,5031300
2008.05.21,00:00,125.050003,126.400002,123.019997,123.620003,8333900
2008.05.20,00:00,126.050003,126.050003,124.449997,125.18,7017700
2008.05.19,00:00,127.68,128.210007,126.050003,126.489998,6385200
2008.05.16,00:00,128.460007,128.479996,126.800003,127.82,6372100
2008.05.15,00:00,127.330002,128.679993,126.900002,128.460007,7227900
2008.05.14,00:00,126.519997,128.830002,126.199997,127.519997,8888300
2008.05.13,00:00,125.120003,126.699997,125.029999,126.580002,9693400
2008.05.12,00:00,123.82,125.989998,123.559998,125.239998,8666800
2008.05.09,00:00,124.370003,124.650002,123.629997,124.059998,5502900
2008.05.08,00:00,124.199997,125.169998,123.699997,124.919998,9794000
2008.05.07,00:00,122.779999,124.980003,122.410004,124.139999,11406800
2008.05.06,00:00,121.5,123.339996,120.779999,122.82,5910400
2008.05.05,00:00,122.290001,123.25,121.739998,122.029999,6359300
2008.05.02,00:00,123.300003,124,121.760002,123.18,6916600
2008.05.01,00:00,121.059998,124.43,121.059998,123.610001,8230200
2008.04.30,00:00,123.339996,123.5,120.5,120.699997,8128300
2008.04.29,00:00,122.040001,123.199997,122.040001,122.849998,7226000
2008.04.28,00:00,122.610001,123.050003,121.639999,121.690002,5605200
2008.04.25,00:00,124.5,124.5,122.059998,123.080002,6313400
2008.04.24,00:00,123.379997,124.900002,122.730003,124.190002,5996700
2008.04.23,00:00,123.690002,124.779999,122.639999,123.599998,7593300
2008.04.22,00:00,123.870003,124.349998,123.010002,123.669998,5417500
2008.04.21,00:00,123.620003,124.510002,122.050003,124.349998,6952800
2008.04.18,00:00,123.919998,125,123.150002,124.400002,12490800
2008.04.17,00:00,122.389999,123.720001,120.699997,123.080002,18999100
2008.04.16,00:00,118.150002,120.470001,117.169998,120.470001,19317700
2008.04.15,00:00,117.099998,117.669998,115.540001,117.169998,8642000
2008.04.14,00:00,116.199997,117.940002,115.949997,117.279999,7745600
2008.04.11,00:00,117.309998,117.800003,115.510002,116,9556800
2008.04.10,00:00,116.93,119.220001,116.879997,118.779999,9149300
2008.04.09,00:00,116.5,117.720001,115.720001,116.769997,6819100
2008.04.08,00:00,115.720001,116.879997,115.279999,116.269997,7283300
2008.04.07,00:00,116.370003,117.370003,115.82,116.309998,6181200
2008.04.04,00:00,116.050003,116.580002,114.599998,115.760002,5733200
2008.04.03,00:00,114.349998,116.82,113.860001,116.019997,7052900
2008.04.02,00:00,116.839996,116.879997,113.980003,114.809998,8007600
2008.04.01,00:00,115.199997,118.370003,114.970001,116.489998,11875400
2008.03.31,00:00,114.150002,115.870003,113.339996,115.139999,9707200
2008.03.28,00:00,115.860001,116.75,114.209999,114.57,6600900
2008.03.27,00:00,116.019997,116.199997,114.510002,115.519997,8437200
2008.03.26,00:00,117.589996,117.970001,114.959999,116.910004,9617100
2008.03.25,00:00,119.099998,119.099998,117.150002,117.970001,8443600
2008.03.24,00:00,118.57,119.790001,118.129997,119.059998,8398000
2008.03.20,00:00,117.089996,118.480003,116.650002,118.330002,11417900
2008.03.19,00:00,118.290001,118.5,116.650002,116.940002,9314400
2008.03.18,00:00,116.599998,118.43,113.809998,118.410004,9966500
2008.03.17,00:00,113,117.040001,113,115.550003,9280300
2008.03.14,00:00,116.07,116.519997,112.690002,115.230003,9734600
2008.03.13,00:00,115.690002,116.779999,113.639999,115.910004,9548900
2008.03.12,00:00,116.440002,118,115.110001,117.07,9083200
2008.03.11,00:00,115.800003,116.559998,114.040001,116.489998,10480600
2008.03.10,00:00,113.120003,115.989998,113.120003,114.010002,9747300
2008.03.07,00:00,111.849998,114.75,111.800003,113.940002,8124900
2008.03.06,00:00,115.059998,115.150002,112.25,112.519997,8018400
2008.03.05,00:00,116.410004,116.410004,114.25,115.389999,8434200
2008.03.04,00:00,113.400002,115.720001,112.75,115.709999,8593300
2008.03.03,00:00,113.860001,114.809998,113.480003,114.230003,6335700
2008.02.29,00:00,114.040001,115.139999,113.349998,113.860001,8475100
2008.02.28,00:00,115.599998,115.900002,114.559998,115.239998,7227200
2008.02.27,00:00,113.839996,116.629997,112.910004,116.459999,11854900
2008.02.26,00:00,109.519997,114.989998,109.050003,114.379997,18651500
2008.02.25,00:00,107.43,110.32,107.43,110.080002,8158000
2008.02.22,00:00,107.139999,108.480003,105.709999,108.07,7917200
2008.02.21,00:00,108.099998,109.599998,106.43,106.93,8328000
2008.02.20,00:00,105.43,108.209999,104.529999,107.849998,7671000
2008.02.19,00:00,106.940002,107.620003,104.639999,105,7376400
2008.02.15,00:00,105.269997,106.25,105,106.160004,6235600
2008.02.14,00:00,107.940002,108.5,105.5,106.129997,7340600
2008.02.13,00:00,107.129997,108.93,106.800003,108.419998,6608200
2008.02.12,00:00,105.160004,107.330002,104.699997,106.529999,7650200
2008.02.11,00:00,103.050003,105.550003,102.870003,105.139999,6098300
2008.02.08,00:00,102.190002,103.669998,102.07,103.269997,6085600
2008.02.07,00:00,102.889999,104,100.599998,102.339996,11255800
2008.02.06,00:00,105.050003,106.489998,103.580002,103.589996,8265700
2008.02.05,00:00,107.059998,108.050003,104.68,105.019997,9048900
2008.02.04,00:00,108.669998,109,107.230003,107.93,5985500
2008.02.01,00:00,107.160004,109.400002,105.860001,109.080002,8047100
2008.01.31,00:00,104.209999,107.970001,103.699997,107.110001,9054600
2008.01.30,00:00,105.849998,107.650002,104.860001,105.650002,7431100
2008.01.29,00:00,105.5,106.800003,104.599998,106.099998,6616200
2008.01.28,00:00,104.440002,105.769997,103.830002,104.980003,7858500
2008.01.25,00:00,107.790001,107.790001,104.099998,104.519997,10025400
2008.01.24,00:00,106.379997,107.510002,104.68,106.910004,13025700
2008.01.23,00:00,99.629997,106.339996,98.5,106.099998,19588100
2008.01.22,00:00,98.550003,103.089996,98.550003,101.220001,15129500
2008.01.18,00:00,106.720001,106.720001,102.5,103.400002,23871700
2008.01.17,00:00,102,103.449997,100.050003,101.099998,11934000
2008.01.16,00:00,100.139999,102.860001,100.139999,101.629997,12681700
2008.01.15,00:00,102.029999,104.639999,101.230003,101.830002,11629500
2008.01.14,00:00,105.010002,105.589996,101.330002,102.93,18009400
2008.01.11,00:00,99.199997,99.459999,97.040001,97.66999800000001,8959900
2008.01.10,00:00,97.389999,100.860001,97.150002,99.91999800000001,10634700
2008.01.09,00:00,97.760002,99.150002,97.160004,98.30999799999999,10922100
2008.01.08,00:00,100.050003,100.379997,97.16999800000001,97.589996,9434400
2008.01.07,00:00,100.25,101,99.029999,100.050003,12650400
2008.01.04,00:00,103.949997,103.949997,100.480003,101.129997,11034600
2008.01.03,00:00,104.830002,105.57,103.980003,104.900002,7528900
2008.01.02,00:00,108.989998,108.989998,104.169998,104.690002,9503500
2007.12.31,00:00,109.510002,110,107.260002,108.099998,5732300
2007.12.28,00:00,110.760002,110.760002,109.110001,110.089996,5834500
2007.12.27,00:00,110.529999,111.300003,109.489998,109.599998,4513600
2007.12.26,00:00,110.900002,112.190002,110.900002,111.559998,3849400
2007.12.24,00:00,111.199997,112,110.550003,111.650002,2342400
2007.12.21,00:00,109.900002,111.160004,109.150002,111.050003,13246600
2007.12.20,00:00,107.779999,109.489998,107.610001,108.839996,8030900
2007.12.19,00:00,106.540001,108.379997,105.870003,107.139999,7031100
2007.12.18,00:00,105.080002,106.970001,104.129997,106.309998,8042000
2007.12.17,00:00,105.370003,105.989998,104,104.529999,7131100
2007.12.14,00:00,107.309998,107.559998,104.099998,105.769997,9711200
2007.12.13,00:00,108,108.639999,106.940002,108.18,6252800
2007.12.12,00:00,109.169998,110.199997,107.379997,108.470001,7879800
2007.12.11,00:00,109.339996,110.400002,106.459999,106.989998,8439700
2007.12.10,00:00,109.379997,110.260002,109,109.389999,4442200
2007.12.07,00:00,109.68,110,107.949997,108.860001,5985500
2007.12.06,00:00,108,110,107.93,109.699997,5315500
2007.12.05,00:00,107.830002,108.519997,106.980003,108.160004,6090400
2007.12.04,00:00,105.410004,107.419998,104.720001,106.629997,6361800
2007.12.03,00:00,105.550003,107.139999,104.580002,105.830002,7918800
2007.11.30,00:00,108.57,109.190002,103.93,105.18,12900200
2007.11.29,00:00,107.239998,107.870003,106.25,107.5,7813800
2007.11.28,00:00,104.82,108.269997,104.360001,107.370003,9397700
2007.11.27,00:00,102.699997,104.580002,101.5,103.830002,9117500
2007.11.26,00:00,104.260002,105.150002,101.720001,101.970001,7340700
2007.11.23,00:00,103.099998,104.139999,102.32,104.050003,2827700
2007.11.21,00:00,101.410004,104.089996,101.410004,102.220001,7097200
2007.11.20,00:00,102.589996,104.970001,101.379997,103.419998,8393400
2007.11.19,00:00,104.339996,105.389999,101.339996,102.220001,9502200
2007.11.16,00:00,104.510002,105,103.25,104.790001,9294000
2007.11.15,00:00,103.239998,105.639999,103.050003,103.599998,8023600
2007.11.14,00:00,106.120003,106.419998,102.839996,103.440002,8453600
2007.11.13,00:00,102.730003,105.739998,102.5,105.269997,10777900
2007.11.12,00:00,101.889999,104.190002,100.699997,101.449997,13553600
2007.11.09,00:00,104.919998,104.919998,99.269997,100.25,18084100
2007.11.08,00:00,105.650002,110.32,103.989998,106.110001,23092200
2007.11.07,00:00,113.559998,113.639999,110.900002,111.080002,7087000
2007.11.06,00:00,113.489998,113.949997,111.669998,113.169998,7299700
2007.11.05,00:00,115.110001,115.110001,112.830002,113.400002,7155300
2007.11.02,00:00,114.419998,115.150002,113.57,114.589996,6114800
2007.11.01,00:00,115.5,116.089996,113.32,113.650002,7594400
2007.10.31,00:00,114.75,116.25,113.279999,116.120003,7216800
2007.10.30,00:00,114.5,114.900002,113.75,114.120003,4015500
2007.10.29,00:00,113.900002,115.010002,113.849998,114.800003,5103200
2007.10.26,00:00,113,114,112.07,113.730003,5030300
2007.10.25,00:00,113.32,114.400002,111.690002,112.809998,6519900
2007.10.24,00:00,114.199997,114.449997,111.68,112.949997,8072600
2007.10.23,00:00,113.779999,114.800003,113.5,114.68,5562900
2007.10.22,00:00,110.970001,113.879997,110.959999,113.370003,7576900
2007.10.19,00:00,113.980003,114.93,111.800003,112.279999,10327200
2007.10.18,00:00,114.82,116.410004,114.440002,114.800003,7736500
2007.10.17,00:00,118.010002,118.010002,114.150002,115.779999,18100500
2007.10.16,00:00,118.019997,119.940002,117.5,119.599998,11527300
2007.10.15,00:00,117.949997,118.370003,116.75,118.029999,6267300
2007.10.12,00:00,118.5,118.889999,117.279999,117.809998,5656200
2007.10.11,00:00,118.989998,121.459999,117.370003,118.050003,13018800
2007.10.10,00:00,118,118.800003,117.68,118.620003,5913800
2007.10.09,00:00,117.849998,118.5,116.419998,118.300003,5670600
2007.10.08,00:00,116.099998,118.230003,115.879997,117.769997,4822900
2007.10.05,00:00,116.169998,116.709999,115.470001,116.300003,5749400
2007.10.04,00:00,116.199997,116.75,115,115.690002,6177500
2007.10.03,00:00,117.650002,117.839996,116.279999,116.400002,7914100
2007.10.02,00:00,119.309998,119.599998,118.139999,118.360001,6911500
2007.10.01,00:00,117.610001,119.5,117.5,119.029999,6777300
2007.09.28,00:00,117.139999,118.5,117.099998,117.800003,7720200
2007.09.27,00:00,117.5,118.209999,117.040001,117.709999,5834500
2007.09.26,00:00,116.940002,118.080002,116.75,117.300003,6695200
2007.09.25,00:00,116.019997,117.589996,115.790001,116.510002,7045200
2007.09.24,00:00,116.900002,117.43,115.849998,116.25,5734300
2007.09.21,00:00,117.889999,118.099998,116.349998,116.779999,9097300
2007.09.20,00:00,116.269997,117.650002,116.199997,116.860001,5806400
2007.09.19,00:00,116.900002,117.190002,115.779999,116.669998,10311200
2007.09.18,00:00,115,116.779999,114.830002,116.629997,7839500
2007.09.17,00:00,114.699997,115.25,114.300003,114.519997,5022400
2007.09.14,00:00,115.050003,116,114.650002,115.129997,6904400
2007.09.13,00:00,116.300003,117,115.739998,115.949997,4802700
2007.09.12,00:00,116.949997,117.400002,115.690002,116,6287200
2007.09.11,00:00,116.349998,117.779999,116.040001,117.349998,8098700
2007.09.10,00:00,116.150002,117.5,115.32,115.800003,6118300
2007.09.07,00:00,116.199997,116.970001,115.330002,115.550003,7511700
2007.09.06,00:00,117.919998,118.75,116.239998,117.620003,6778600
2007.09.05,00:00,117.480003,118.150002,116.550003,117.879997,6555500
2007.09.04,00:00,116.339996,118.889999,116.150002,118.190002,8070500
2007.08.31,00:00,115.989998,117.349998,115.550003,116.690002,6883600
2007.08.30,00:00,113.620003,116,113.620003,115.370003,7756100
2007.08.29,00:00,112.879997,114.980003,112.07,114.57,7049800
2007.08.28,00:00,112.900002,113.589996,111.629997,112,6006600
2007.08.27,00:00,113,113.849998,112.800003,113.440002,4921800
2007.08.24,00:00,111.449997,113.25,110.809998,113.239998,7058700
2007.08.23,00:00,110.400002,111.68,110.010002,111.449997,8271000
2007.08.22,00:00,110.089996,110.5,109.150002,110,6329700
2007.08.21,00:00,108.900002,110.110001,108.080002,109.040001,8458500
2007.08.20,00:00,110.900002,111.099998,109.129997,109.220001,9839800
2007.08.17,00:00,111.870003,112.669998,108.660004,110.900002,15274600
2007.08.16,00:00,110.980003,111.419998,103.699997,109.690002,16723000
2007.08.15,00:00,111,112.849998,109.910004,111.230003,11640200
2007.08.14,00:00,112.830002,113.150002,111.739998,112.050003,5615600
2007.08.13,00:00,112.989998,113.949997,112.309998,112.709999,6135500
2007.08.10,00:00,109.75,113.5,109.699997,112.639999,9592200
2007.08.09,00:00,110.769997,114.489998,110.730003,110.730003,9086000
2007.08.08,00:00,114.300003,114.599998,112.260002,112.980003,7681400
2007.08.07,00:00,113.019997,114.169998,112.25,113.529999,8021400
2007.08.06,00:00,111.970001,113.889999,111.699997,113.889999,7245500
2007.08.03,00:00,113.239998,114.18,111.699997,111.889999,9571300
2007.08.02,00:00,112.099998,114.050003,111.5,113.230003,11318900
2007.08.01,00:00,110.389999,112.730003,110.059998,112.040001,12390300
2007.07.31,00:00,114.720001,114.720001,110.019997,110.650002,17816200
2007.07.30,00:00,115,115.75,113.519997,114.519997,15095400
2007.07.27,00:00,116.620003,117.949997,115.620003,115.620003,18138700
2007.07.26,00:00,117.010002,118.82,115.519997,116.529999,16822100
2007.07.25,00:00,116.190002,118.379997,115.239998,118.099998,11340000
2007.07.24,00:00,115.32,117,115.019997,116.169998,10499300
2007.07.23,00:00,114.879997,116.43,114.849998,116.379997,8040900
2007.07.20,00:00,114.849998,115.860001,113.940002,114.809998,11706300
2007.07.19,00:00,115,116.480003,114.650002,115.860001,17281600
2007.07.18,00:00,110.25,111.879997,110.040001,111.080002,10154100
2007.07.17,00:00,109.660004,111.470001,109.449997,110.769997,7619900
2007.07.16,00:00,108.57,110.040001,108.419998,109.660004,8864200
2007.07.13,00:00,108.75,109.199997,108.099998,108.599998,7124100
2007.07.12,00:00,109.349998,109.650002,108.220001,109.279999,9544100
2007.07.11,00:00,108.300003,109.599998,108.25,109.099998,5887800
2007.07.10,00:00,108.550003,109.150002,108.25,108.629997,6209300
2007.07.09,00:00,108.730003,109.349998,108.199997,108.970001,6046300
2007.07.06,00:00,107.790001,109.660004,107.660004,109.029999,8977200
2007.07.05,00:00,106.309998,108.389999,105.980003,108.050003,6670900
2007.07.03,00:00,105.5,107.080002,105.239998,106.580002,4217900
2007.07.02,00:00,105.389999,105.800003,104.580002,105.010002,4701300
2007.06.29,00:00,105.959999,106.580002,104.099998,105.25,7018400
2007.06.28,00:00,105.519997,106.919998,105.220001,105.949997,5430900
2007.06.27,00:00,104.75,105.470001,104.400002,105.43,5403800
2007.06.26,00:00,105.099998,106.059998,104.82,105.330002,5229600
2007.06.25,00:00,104.730003,105.769997,104.5,105.099998,8476400
2007.06.22,00:00,105.959999,106.440002,104.440002,104.440002,10808500
2007.06.21,00:00,105.769997,107,105.610001,106.599998,5587800
2007.06.20,00:00,106.5,107.019997,105.949997,106,6541500
2007.06.19,00:00,104.93,106.660004,104.900002,106.5,5754000
2007.06.18,00:00,105.269997,105.650002,104.889999,105.330002,6359200
2007.06.15,00:00,104.220001,105.190002,103.879997,105.089996,9432300
2007.06.14,00:00,103.099998,104.239998,102.809998,103.849998,5165600
2007.06.13,00:00,102.849998,103.260002,102.099998,103.120003,6437600
2007.06.12,00:00,103.110001,103.18,102.150002,102.339996,5578400
2007.06.11,00:00,102.870003,104,102.5,103.220001,7903100
2007.06.08,00:00,101.800003,103.209999,101.75,103.07,8216300
2007.06.07,00:00,102.459999,103.169998,101.559998,101.800003,14384600
2007.06.06,00:00,105.5,105.510002,102.389999,102.410004,30770700
2007.06.05,00:00,106.550003,106.550003,105.540001,105.839996,5244200
2007.06.04,00:00,106.5,106.589996,105.580002,106.230003,4569900
2007.06.01,00:00,106.620003,107.239998,106.019997,106.540001,5289200
2007.05.31,00:00,107.260002,107.669998,106,106.599998,5097700
2007.05.30,00:00,105.400002,107.099998,105.209999,106.93,7401000
2007.05.29,00:00,105.57,106.629997,105.300003,105.910004,5420300
2007.05.25,00:00,103.900002,105.43,103.849998,105.18,6123000
2007.05.24,00:00,105.449997,105.980003,103.57,103.949997,6926300
2007.05.23,00:00,106.800003,107,105.25,105.580002,4396900
2007.05.22,00:00,106.949997,107.25,106.010002,106.699997,5313300
2007.05.21,00:00,107.669998,108,106.870003,107.040001,7512200
2007.05.18,00:00,105.839996,108.050003,105.599998,107.989998,9857500
2007.05.17,00:00,105.610001,106.230003,104.730003,105.309998,7706400
2007.05.16,00:00,105.099998,105.889999,104.529999,105.870003,5613500
2007.05.15,00:00,105.400002,105.800003,104.699997,104.830002,6104200
2007.05.14,00:00,105.809998,106.25,104.790001,105.57,5732600
2007.05.11,00:00,104.690002,105.989998,104.669998,105.980003,6026100
2007.05.10,00:00,103.82,105.110001,103.709999,104.68,8959800
2007.05.09,00:00,103.93,104.75,103.699997,104.379997,8408100
2007.05.08,00:00,102.419998,103.389999,102.209999,103.290001,5965000
2007.05.07,00:00,102.760002,103.169998,102.400002,103.160004,5620100
2007.05.04,00:00,102.75,103.029999,102.25,102.959999,5464800
2007.05.03,00:00,101.75,103,101.349998,102.800003,7302200
2007.05.02,00:00,102.800003,103.139999,102.129997,102.220001,6820300
2007.05.01,00:00,102.059998,103.169998,102.050003,103.169998,8670100
2007.04.30,00:00,101.110001,103,100.970001,102.209999,10050400
2007.04.27,00:00,100.300003,101.169998,100.059998,101.169998,6141400
2007.04.26,00:00,101,101.5,100.209999,100.900002,8608500
2007.04.25,00:00,98.739998,101.699997,98.730003,101.459999,14827300
2007.04.24,00:00,97.230003,99.900002,97.230003,98.489998,21450700
2007.04.23,00:00,95.160004,95.730003,95.050003,95.209999,7247400
2007.04.20,00:00,95.019997,95.150002,93.910004,94.58000199999999,9340300
2007.04.19,00:00,94.5,94.870003,94,94.290001,9445600
2007.04.18,00:00,94.800003,95.910004,94.400002,94.800003,15871700
2007.04.17,00:00,96.300003,97.660004,96.019997,97.120003,10264000
2007.04.16,00:00,94.989998,96.300003,94.720001,96.18000000000001,6865100
2007.04.13,00:00,95.75,95.75,94.589996,94.93000000000001,6027800
2007.04.12,00:00,95.029999,95.81999999999999,94.529999,95.66999800000001,7085300
2007.04.11,00:00,96.510002,96.699997,94.949997,95.160004,5936900
2007.04.10,00:00,96.400002,96.800003,96.160004,96.459999,3596400
2007.04.09,00:00,96.43000000000001,96.94000200000001,96.120003,96.620003,4850600
2007.04.05,00:00,95.980003,96.75,95.75,96.519997,3307100
2007.04.04,00:00,95.800003,96.449997,95.56999999999999,96.209999,4276200
2007.04.03,00:00,95.449997,96.230003,95.33000199999999,96.099998,5730800
2007.04.02,00:00,94.510002,95.5,94.05999799999999,95.209999,5883700
2007.03.30,00:00,94.239998,94.75,93.56999999999999,94.260002,7638100
2007.03.29,00:00,94.660004,95.110001,93.959999,94.56999999999999,6851500
2007.03.28,00:00,93.900002,95.019997,93.800003,94.260002,8128000
2007.03.27,00:00,94.709999,95.029999,94.199997,94.730003,4695800
2007.03.26,00:00,95,95.25,94.31999999999999,95,6729400
2007.03.23,00:00,94.81999999999999,95.220001,94.650002,95.029999,4412500
2007.03.22,00:00,95.099998,95.44000200000001,94.650002,95.19000200000001,5700400
2007.03.21,00:00,94.5,95.80999799999999,93.83000199999999,95.360001,7665600
2007.03.20,00:00,94,94.529999,93.550003,94.5,4560000
2007.03.19,00:00,93.949997,94.31999999999999,93.389999,93.989998,4568100
2007.03.16,00:00,94.449997,94.449997,93.019997,93.25,8728700
2007.03.15,00:00,93.400002,93.970001,93.099998,93.449997,5910000
2007.03.14,00:00,92.650002,94.029999,92.099998,93.760002,8713900
2007.03.13,00:00,93.860001,94.470001,92.620003,92.709999,7539100
2007.03.12,00:00,93.290001,94.16999800000001,92.970001,94.110001,5531300
2007.03.09,00:00,93.480003,94,92.81999999999999,93.279999,6333000
2007.03.08,00:00,94.5,94.81999999999999,92.519997,93,7403900
2007.03.07,00:00,93.970001,94.849998,93.620003,93.94000200000001,10269100
2007.03.06,00:00,92.400002,93.889999,92.260002,93.800003,9184200
2007.03.05,00:00,90.25,92.150002,90.099998,91.80999799999999,10314900
2007.03.02,00:00,92,92.370003,90.839996,90.900002,9451300
2007.03.01,00:00,90.25,93.050003,88.769997,92.269997,12865700
2007.02.28,00:00,93.709999,94.089996,92.470001,92.94000200000001,12191600
2007.02.27,00:00,96,96.010002,92.879997,93.959999,11996700
2007.02.26,00:00,97.860001,97.860001,96.459999,96.910004,5922100
2007.02.23,00:00,98.400002,98.44000200000001,97.410004,97.730003,6355800
2007.02.22,00:00,98.800003,99.5,97.769997,98.5,5900100
2007.02.21,00:00,98.900002,99.370003,98.699997,99.089996,4302400
2007.02.20,00:00,98.660004,99.459999,98.550003,99.349998,4124200
2007.02.16,00:00,99.120003,99.25,98.629997,98.989998,4800700
2007.02.15,00:00,99.05999799999999,99.519997,98.480003,98.91999800000001,5568600
2007.02.14,00:00,98.5,99.43000000000001,98.25,99.199997,5644800
2007.02.13,00:00,98.599998,98.739998,97.800003,98.290001,5702800
2007.02.12,00:00,98.800003,99.199997,98.220001,98.58000199999999,5331000
2007.02.09,00:00,99.519997,99.699997,97.80999799999999,98.550003,6100400
2007.02.08,00:00,98.900002,99.739998,98.650002,99.620003,6152200
2007.02.07,00:00,99.800003,100.360001,99.120003,99.540001,7698200
2007.02.06,00:00,100,100.400002,99.540001,99.849998,6532800
2007.02.05,00:00,99.16999800000001,100.440002,98.900002,100.379997,8184800
2007.02.02,00:00,99.099998,99.730003,98.879997,99.16999800000001,6656300
2007.02.01,00:00,98.970001,99.18000000000001,97.959999,99,6610700
2007.01.31,00:00,98.800003,99.480003,98.349998,99.150002,6432600
2007.01.30,00:00,98.56999999999999,99.449997,98.5,99.370003,7177900
2007.01.29,00:00,97.699997,98.660004,97.449997,98.540001,7294800
2007.01.26,00:00,97.519997,97.83000199999999,96.839996,97.449997,5771100
2007.01.25,00:00,97.220001,97.91999800000001,97.220001,97.510002,6201300
2007.01.24,00:00,97.08000199999999,97.58000199999999,96.58000199999999,97.400002,5700000
2007.01.23,00:00,96.910004,97.379997,96.199997,97.08000199999999,10337400
2007.01.22,00:00,96.41999800000001,97.230003,96.120003,97.110001,13539300
2007.01.19,00:00,95,96.849998,94.550003,96.16999800000001,26035800
2007.01.18,00:00,99.800003,99.949997,98.910004,99.449997,14636100
2007.01.17,00:00,100.690002,100.900002,99.900002,100.019997,8200700
2007.01.16,00:00,99.400002,100.839996,99.300003,100.82,9602200
2007.01.12,00:00,98.989998,99.69000200000001,98.5,99.339996,6636500
2007.01.11,00:00,99,99.900002,98.5,98.650002,8000700
2007.01.10,00:00,98.5,99.050003,97.93000000000001,98.889999,8744800
2007.01.09,00:00,99.08000199999999,100.330002,99.06999999999999,100.07,11108200
2007.01.08,00:00,98.5,99.5,98.349998,98.900002,10340000
2007.01.05,00:00,97.599998,97.949997,96.910004,97.41999800000001,7221300
2007.01.04,00:00,97.25,98.790001,96.879997,98.30999799999999,10524500
2007.01.03,00:00,97.18000000000001,98.400002,96.260002,97.269997,9196800
2006.12.29,00:00,97,97.879997,96.83000199999999,97.150002,4455900
2006.12.28,00:00,97.110001,97.400002,96.870003,96.970001,4501700
2006.12.27,00:00,96.300003,97.230003,96.269997,97.199997,4571600
2006.12.26,00:00,95,95.80999799999999,94.91999800000001,95.660004,2278700
2006.12.22,00:00,95.75,95.980003,95.239998,95.25,3031500
2006.12.21,00:00,95.779999,96.5,95.529999,95.910004,4405600
2006.12.20,00:00,96.099998,96.5,95.699997,96,3654600
2006.12.19,00:00,95.099998,96.389999,94.910004,96,4933200
2006.12.18,00:00,94.949997,96.160004,94.800003,95.44000200000001,7984900
2006.12.15,00:00,95.610001,95.800003,95.050003,95.300003,8086500
2006.12.14,00:00,94.970001,95.720001,94.540001,95.360001,4644100
2006.12.13,00:00,94.779999,95.33000199999999,94.5,94.769997,6441300
2006.12.12,00:00,93.599998,94.849998,93.300003,94.120003,7783800
2006.12.11,00:00,93.720001,94.349998,93.55999799999999,93.639999,3459200
2006.12.08,00:00,93.650002,94.389999,93.470001,93.860001,4140000
2006.12.07,00:00,94,94.43000000000001,93.550003,94.230003,4310800
2006.12.06,00:00,94.480003,94.870003,94.010002,94.120003,5947300
2006.12.05,00:00,93.510002,94.639999,93.44000200000001,94.480003,6886200
2006.12.04,00:00,92.5,93.949997,92.25,93.510002,7507900
2006.12.01,00:00,91.900002,91.910004,90.550003,91.25,5445400
2006.11.30,00:00,91.349998,92.480003,91.25,91.91999800000001,6470700
2006.11.29,00:00,91.349998,91.660004,91.010002,91.519997,4623000
2006.11.28,00:00,90.650002,91.56999999999999,90.43000000000001,91.349998,4962100
2006.11.27,00:00,92.709999,93.239998,91.120003,91.449997,6284000
2006.11.24,00:00,93.050003,93.75,92.980003,93.349998,2129800
2006.11.22,00:00,92.900002,93.739998,92.800003,93.519997,3351700
2006.11.21,00:00,93.010002,93.43000000000001,92.849998,93.08000199999999,3067800
2006.11.20,00:00,93.599998,93.800003,93.010002,93.25,5010600
2006.11.17,00:00,93.41999800000001,94.050003,93.30999799999999,93.80999799999999,5251000
2006.11.16,00:00,93.06999999999999,93.599998,92.599998,93.470001,4171500
2006.11.15,00:00,93.08000199999999,93.279999,92.540001,93.110001,4172800
2006.11.14,00:00,92,93.290001,91.650002,93.290001,5873000
2006.11.13,00:00,91.550003,92.43000000000001,91.410004,92.06999999999999,4358300
2006.11.10,00:00,92.300003,92.349998,91.629997,91.760002,5369600
2006.11.09,00:00,92.589996,93.19000200000001,92.370003,92.41999800000001,4518900
2006.11.08,00:00,92.25,92.91999800000001,92.010002,92.589996,6022200
2006.11.07,00:00,92.41999800000001,93.400002,92.410004,92.75,7305200
2006.11.06,00:00,91.5,92.739998,91.5,92.599998,6240600
2006.11.03,00:00,91.760002,92.339996,91.18000000000001,91.410004,4506400
2006.11.02,00:00,91.800003,91.949997,91.25,91.68000000000001,4895100
2006.11.01,00:00,92.5,92.68000000000001,91.5,91.800003,5845700
2006.10.31,00:00,91.5,92.68000000000001,91.5,92.33000199999999,9267300
2006.10.30,00:00,89.800003,92,89.800003,91.5,5594000
2006.10.27,00:00,90.910004,91.889999,90.58000199999999,90.760002,5840300
2006.10.26,00:00,91.83000199999999,91.93000000000001,91.25,91.540001,4990300
2006.10.25,00:00,91.209999,91.989998,90.94000200000001,91.83000199999999,6122100
2006.10.24,00:00,90.910004,91.949997,90.800003,91.489998,9222300
2006.10.23,00:00,90.050003,92,90.010002,91.55999799999999,8862300
2006.10.20,00:00,90.040001,90.699997,89.550003,90.480003,7390900
2006.10.19,00:00,89.800003,90.980003,89.30999799999999,89.860001,10671400
2006.10.18,00:00,90.510002,92.040001,89.730003,89.81999999999999,27875200
2006.10.17,00:00,86.33000199999999,87.94000200000001,86.220001,86.949997,13295500
2006.10.16,00:00,86.08000199999999,87.599998,85.75,86.709999,8633100
2006.10.13,00:00,84.449997,86.209999,84.44000200000001,86.08000199999999,7788600
2006.10.12,00:00,84.199997,84.900002,84.099998,84.699997,4661700
2006.10.11,00:00,84.150002,84.69000200000001,83.790001,84.19000200000001,5210600
2006.10.10,00:00,83.709999,84.629997,83.55999799999999,84.19000200000001,4712900
2006.10.09,00:00,83.139999,84.08000199999999,83,84,4490200
2006.10.06,00:00,82.93000000000001,83.779999,82.5,83.139999,5340900
2006.10.05,00:00,82.80999799999999,83.209999,82.599998,82.91999800000001,4956600
2006.10.04,00:00,81.650002,83.25,81.629997,83.099998,6119300
2006.10.03,00:00,81.879997,82.260002,81.55999799999999,81.650002,4838500
2006.10.02,00:00,81.760002,82.470001,81.58000199999999,81.870003,4483300
2006.09.29,00:00,81.900002,82.790001,81.769997,81.94000200000001,4770700
2006.09.28,00:00,81.849998,82.349998,81.720001,81.989998,4592300
2006.09.27,00:00,82,82.66999800000001,81.709999,82.089996,5880500
2006.09.26,00:00,81.900002,82.660004,81.699997,82.5,4731800
2006.09.25,00:00,81.650002,82.279999,81.279999,82,5683000
2006.09.22,00:00,81.75,82.120003,81.010002,81.209999,4350200
2006.09.21,00:00,82.610001,83.25,81.349998,81.610001,8909000
2006.09.20,00:00,82.370003,83.790001,82.199997,83.41999800000001,7524600
2006.09.19,00:00,81.970001,82.089996,81.41999800000001,81.870003,5088600
2006.09.18,00:00,82.55999799999999,83.209999,82.16999800000001,82.239998,4417600
2006.09.15,00:00,83.209999,83.589996,82.790001,82.94000200000001,8203800
2006.09.14,00:00,81.900002,83,81.739998,82.470001,4265300
2006.09.13,00:00,82.25,82.699997,81.839996,82.209999,4920200
2006.09.12,00:00,81.139999,82.5,81.05999799999999,82.279999,5722200
2006.09.11,00:00,80.599998,81.199997,80.25,80.93000000000001,4314300
2006.09.08,00:00,79.599998,80.860001,79.349998,80.660004,4498600
2006.09.07,00:00,79.900002,80.379997,79.30999799999999,79.400002,3913300
2006.09.06,00:00,80.290001,80.69000200000001,80.16999800000001,80.279999,3727600
2006.09.05,00:00,81.19000200000001,81.540001,80.599998,80.849998,3968500
2006.09.01,00:00,81.129997,81.56999999999999,80.80999799999999,81.410004,3294000
2006.08.31,00:00,81.300003,81.5,80.779999,80.970001,3786200
2006.08.30,00:00,81.260002,81.68000000000001,80.839996,81.220001,4688800
2006.08.29,00:00,80.05999799999999,81.480003,80.05999799999999,81.400002,5208500
2006.08.28,00:00,79.910004,80.470001,79.760002,80.31999999999999,5259400
2006.08.25,00:00,79.199997,80,79.139999,79.879997,3427400
2006.08.24,00:00,78.900002,79.5,78.870003,79.379997,3473300
2006.08.23,00:00,78.949997,79.470001,78.41999800000001,78.66999800000001,3425700
2006.08.22,00:00,79.279999,79.550003,78.610001,78.949997,4057200
2006.08.21,00:00,79.510002,79.879997,78.870003,79.279999,3676500
2006.08.18,00:00,79.379997,79.970001,78.629997,79.900002,5399200
2006.08.17,00:00,78.93000000000001,79.55999799999999,78.529999,79.370003,5535400
2006.08.16,00:00,77.480003,79.279999,77.349998,79.089996,7386500
2006.08.15,00:00,76.900002,77.139999,76.30999799999999,77.08000199999999,5985400
2006.08.14,00:00,76.050003,77.489998,75.599998,76.68000000000001,4997400
2006.08.11,00:00,75.339996,75.779999,75.199997,75.480003,3695800
2006.08.10,00:00,75.199997,76.08000199999999,75.050003,75.739998,3213600
2006.08.09,00:00,75.55999799999999,76.279999,75.389999,75.389999,4480400
2006.08.08,00:00,75.629997,76.260002,75.110001,75.33000199999999,3794700
2006.08.07,00:00,75.629997,76.199997,75.279999,75.519997,3870200
2006.08.04,00:00,76.650002,76.769997,75.31999999999999,75.910004,5062400
2006.08.03,00:00,76,76.730003,75.400002,76.33000199999999,2765800
2006.08.02,00:00,76.209999,76.93000000000001,76.199997,76.31999999999999,3283800
2006.08.01,00:00,76.650002,77.379997,75.75,76.139999,4406700
2006.07.31,00:00,76.44000200000001,77.5,76.150002,77.410004,5381800
2006.07.28,00:00,76.379997,77.300003,76.260002,76.959999,4165700
2006.07.27,00:00,75.83000199999999,77.290001,75.75,76.150002,6439100
2006.07.26,00:00,75.480003,76.300003,75.360001,75.83000199999999,3870100
2006.07.25,00:00,75.989998,76.410004,75.30999799999999,75.889999,5580300
2006.07.24,00:00,74.91999800000001,76.150002,74.91999800000001,75.989998,5611200
2006.07.21,00:00,75.489998,75.5,74.5,74.860001,8372500
2006.07.20,00:00,75.730003,75.879997,75.199997,75.480003,12214900
2006.07.19,00:00,76,77.05999799999999,76,76.06999999999999,14536900
2006.07.18,00:00,73.699997,74.41999800000001,72.730003,74.260002,8667500
2006.07.17,00:00,73.349998,73.94000200000001,73.199997,73.699997,6822700
2006.07.14,00:00,74.239998,74.300003,73.370003,73.56999999999999,6957800
2006.07.13,00:00,75.010002,75.279999,73.83000199999999,74.239998,8754700
2006.07.12,00:00,76.06999999999999,76.300003,74.81999999999999,75.480003,8372100
2006.07.11,00:00,76.25,76.650002,75.44000200000001,76.470001,6086500
2006.07.10,00:00,76.18000000000001,76.83000199999999,75.870003,76.66999800000001,7154700
2006.07.07,00:00,78.089996,78.089996,76.120003,76.41999800000001,6641600
2006.07.06,00:00,77.589996,78.529999,77.56999999999999,78.089996,4333100
2006.07.05,00:00,78,78.389999,77.519997,77.769997,4047800
2006.07.03,00:00,77.540001,78.269997,77.269997,78.019997,3177300
2006.06.30,00:00,77.699997,77.93000000000001,76.790001,76.81999999999999,7911700
2006.06.29,00:00,76.889999,77.800003,76.55999799999999,77.589996,5448900
2006.06.28,00:00,76.529999,76.599998,76.05999799999999,76.55999799999999,4392100
2006.06.27,00:00,77.31999999999999,77.599998,76.31999999999999,76.629997,5596800
2006.06.26,00:00,77.040001,77.519997,76.800003,77.150002,3448000
2006.06.23,00:00,77.150002,77.839996,76.94000200000001,77.099998,4520600
2006.06.22,00:00,78.160004,78.370003,77,77.19000200000001,5563700
2006.06.21,00:00,77.989998,78.55999799999999,77.980003,78.300003,5559100
2006.06.20,00:00,77.839996,78.300003,77.25,77.989998,6124500
2006.06.19,00:00,77.900002,78.300003,77.339996,77.66999800000001,5302100
2006.06.16,00:00,78.44000200000001,78.529999,77.56999999999999,77.949997,8133500
2006.06.15,00:00,77.849998,78.779999,76.949997,78.55999799999999,6679400
2006.06.14,00:00,76.93000000000001,77.849998,76.93000000000001,77.709999,6038600
2006.06.13,00:00,77.139999,77.93000000000001,76.81999999999999,76.93000000000001,7374100
2006.06.12,00:00,77.629997,78.089996,77.010002,77.019997,4924900
2006.06.09,00:00,77.239998,78.099998,77.050003,77.629997,6135400
2006.06.08,00:00,78.550003,79.58000199999999,76.75,77.029999,13474400
2006.06.07,00:00,79.779999,80.739998,79.120003,79.150002,7924800
2006.06.06,00:00,79.05999799999999,79.900002,78.5,79.760002,7250600
2006.06.05,00:00,79.099998,80.040001,79.010002,79.05999799999999,5555800
2006.06.02,00:00,80.5,80.55999799999999,79.150002,79.519997,7232300
2006.06.01,00:00,79.889999,80.870003,79.80999799999999,80.69000200000001,4866500
2006.05.31,00:00,80.150002,80.83000199999999,79.610001,79.900002,6384900
2006.05.30,00:00,80.349998,80.959999,80.150002,80.160004,5049100
2006.05.26,00:00,80.160004,80.860001,79.699997,80.75,3580800
2006.05.25,00:00,79.889999,80.18000000000001,79.650002,80.139999,3995000
2006.05.24,00:00,79.349998,80.040001,79.05999799999999,79.779999,7389600
2006.05.23,00:00,80.25,81.300003,79.639999,79.83000199999999,5006400
2006.05.22,00:00,79.83000199999999,80.339996,79.400002,80.019997,6250900
2006.05.19,00:00,80.860001,81,79.510002,80.279999,7019100
2006.05.18,00:00,80.5,81.349998,80.029999,80.660004,5443600
2006.05.17,00:00,81.75,82.209999,81.019997,81.269997,5936000
2006.05.16,00:00,83,83.25,82.06999999999999,82.160004,4454800
2006.05.15,00:00,81.800003,83.150002,81.800003,82.889999,5776400
2006.05.12,00:00,82.470001,83.69000200000001,82.300003,82.389999,5685700
2006.05.11,00:00,82.650002,83.089996,82.449997,82.459999,5274500
2006.05.10,00:00,82.900002,83.33000199999999,82.599998,82.900002,3430400
2006.05.09,00:00,82.489998,83.290001,82.410004,83.230003,4072800
2006.05.08,00:00,82.599998,83.220001,82.300003,82.889999,3856500
2006.05.05,00:00,82.949997,83.339996,82.699997,83.279999,4504500
2006.05.04,00:00,82.870003,83.089996,82.400002,82.43000000000001,3966900
2006.05.03,00:00,82.540001,83.290001,82.449997,82.699997,5721100
2006.05.02,00:00,82.110001,82.739998,82,82.41999800000001,4336400
2006.05.01,00:00,82.589996,83.30999799999999,82.099998,82.230003,6011100
2006.04.28,00:00,83.510002,83.620003,81.980003,82.339996,8201800
2006.04.27,00:00,82.699997,84.400002,82.699997,83.879997,8174300
2006.04.26,00:00,82.839996,83.480003,82.709999,83.349998,6648800
2006.04.25,00:00,81.949997,82.900002,81.599998,82.66999800000001,6856300
2006.04.24,00:00,81.300003,82.410004,81.099998,82.110001,6604100
2006.04.21,00:00,82.489998,82.5,81.379997,81.660004,6117400
2006.04.20,00:00,81.650002,82.849998,81.639999,82.019997,6237200
2006.04.19,00:00,83.949997,84,81.260002,81.860001,10554700
2006.04.18,00:00,81.889999,83.529999,81.699997,83.30999799999999,7905800
2006.04.17,00:00,81.91999800000001,82.91999800000001,81.400002,81.639999,4634200
2006.04.13,00:00,81.18000000000001,82.599998,81.120003,81.980003,4799700
2006.04.12,00:00,81.099998,81.370003,80.629997,80.75,3905200
2006.04.11,00:00,81.83000199999999,82.05999799999999,80.75,81.160004,5959700
2006.04.10,00:00,82.269997,82.739998,82,82.099998,3627700
2006.04.07,00:00,83.599998,83.800003,82.44000200000001,82.480003,5337500
2006.04.06,00:00,83.699997,84.31999999999999,83.360001,83.80999799999999,4944100
2006.04.05,00:00,83.33000199999999,84.449997,83.31999999999999,84.16999800000001,5523900
2006.04.04,00:00,83.050003,83.779999,82.800003,83.449997,3853000
2006.04.03,00:00,82.720001,83.589996,82.650002,83.05999799999999,4121600
2006.03.31,00:00,82.949997,83.599998,82.290001,82.470001,5862000
2006.03.30,00:00,82.879997,83.699997,82.83000199999999,83.199997,4467000
2006.03.29,00:00,82.199997,83.550003,82.199997,83.129997,4392100
2006.03.28,00:00,82.860001,83.389999,82.290001,82.43000000000001,4508600
2006.03.27,00:00,82.980003,83.260002,82.58000199999999,83.08000199999999,3910100
2006.03.24,00:00,82.989998,83.720001,82.989998,83.360001,4198800
2006.03.23,00:00,84.230003,84.269997,82.93000000000001,83.199997,5105800
2006.03.22,00:00,83.349998,84.68000000000001,83.349998,84.449997,4968600
2006.03.21,00:00,83.81999999999999,84.989998,83.58000199999999,83.80999799999999,7404300
2006.03.20,00:00,83.110001,83.75,82.989998,83.58000199999999,3870300
2006.03.17,00:00,83.349998,83.410004,82.81999999999999,83.300003,6414400
2006.03.16,00:00,83.43000000000001,83.720001,82.610001,82.870003,4299500
2006.03.15,00:00,82.650002,83.760002,82.639999,83.379997,5370400
2006.03.14,00:00,81.510002,82.989998,81.470001,82.879997,4518000
2006.03.13,00:00,81.55999799999999,82.400002,81.449997,81.93000000000001,4571400
2006.03.10,00:00,81.029999,82.25,81.029999,81.56999999999999,4787200
2006.03.09,00:00,81.260002,81.980003,80.800003,81.019997,4310700
2006.03.08,00:00,80.25,81.599998,80.25,81.139999,5569900
2006.03.07,00:00,80.010002,80.790001,79.860001,80.290001,4330800
2006.03.06,00:00,79.910004,80.639999,79.900002,80,4709500
2006.03.03,00:00,79.510002,80.83000199999999,79.510002,79.959999,4354400
2006.03.02,00:00,79.550003,80.209999,79.540001,79.94000200000001,4418800
2006.03.01,00:00,80.199997,80.80999799999999,79.779999,79.900002,5172300
2006.02.28,00:00,80.099998,80.550003,79.709999,80.239998,5960700
2006.02.27,00:00,79.970001,80.889999,79.949997,80.629997,3787000
2006.02.24,00:00,80.650002,80.650002,79.849998,80.099998,3903200
2006.02.23,00:00,81.199997,81.339996,80.040001,80.199997,4979400
2006.02.22,00:00,80,81.650002,79.970001,81.349998,5294300
2006.02.21,00:00,80.099998,80.75,79.970001,80.5,5838000
2006.02.17,00:00,80.910004,81.029999,80.129997,80.709999,5298800
2006.02.16,00:00,80.68000000000001,80.910004,80.129997,80.910004,5310500
2006.02.15,00:00,80.860001,81.5,80.5,80.849998,5052000
2006.02.14,00:00,80.550003,81.449997,80.349998,81.089996,6075500
2006.02.13,00:00,81.33000199999999,81.910004,80.18000000000001,80.44000200000001,5257400
2006.02.10,00:00,80.400002,81.459999,80.199997,81.33000199999999,5371900
2006.02.09,00:00,80.400002,80.800003,79.5,80.400002,7609200
2006.02.08,00:00,80.58000199999999,80.900002,80.239998,80.800003,5029200
2006.02.07,00:00,79.5,80.19000200000001,79.300003,79.849998,5247300
2006.02.06,00:00,79.94000200000001,79.949997,78.93000000000001,79.510002,9568500
2006.02.03,00:00,80.550003,80.769997,79.720001,79.970001,9852000
2006.02.02,00:00,81.449997,81.589996,80.900002,81.230003,6198000
2006.02.01,00:00,80.900002,82.239998,80.650002,81.94000200000001,5419300
2006.01.31,00:00,81.5,82,81.16999800000001,81.300003,6771600
2006.01.30,00:00,80.209999,81.80999799999999,80.209999,81.629997,5325100
2006.01.27,00:00,80.75,81.769997,80.75,81.019997,6103400
2006.01.26,00:00,81.5,81.650002,80.589996,80.720001,7810200
2006.01.25,00:00,81.050003,81.620003,80.610001,80.910004,6374300
2006.01.24,00:00,81.389999,82.150002,80.800003,80.849998,6069000
2006.01.23,00:00,81.33000199999999,81.91999800000001,80.91999800000001,81.410004,6114100
2006.01.20,00:00,83.040001,83.050003,81.25,81.360001,8605800
2006.01.19,00:00,84.139999,84.389999,83.019997,83.089996,6483500
2006.01.18,00:00,84,84.699997,83.519997,83.800003,10984800
2006.01.17,00:00,82.800003,83.160004,82.540001,83,8718400
2006.01.13,00:00,83,83.449997,82.5,83.16999800000001,6921600
2006.01.12,00:00,83.81999999999999,83.959999,83.400002,83.56999999999999,4924100
2006.01.11,00:00,84.370003,84.80999799999999,83.400002,84.16999800000001,5776400
2006.01.10,00:00,83.150002,84.120003,83.120003,84.06999999999999,5700000
2006.01.09,00:00,83.900002,84.25,83.379997,83.730003,6851100
2006.01.06,00:00,83.949997,85.029999,83.410004,84.949997,8196900
2006.01.05,00:00,81.400002,82.900002,81.25,82.5,7213400
2006.01.04,00:00,82.199997,82.5,81.33000199999999,81.949997,9832800
2006.01.03,00:00,82.449997,82.550003,80.80999799999999,82.05999799999999,11715100
2005.12.30,00:00,81.849998,82.489998,81.55999799999999,82.199997,5449000
2005.12.29,00:00,82.800003,83.05999799999999,82.220001,82.400002,3958400
2005.12.28,00:00,83.099998,83.56999999999999,82.800003,83.040001,3836800
2005.12.27,00:00,83.480003,84.5,82.889999,82.989998,4377800
2005.12.23,00:00,84,84.199997,83.389999,83.480003,3616200
2005.12.22,00:00,82.610001,83.230003,82.300003,83.220001,6573600
2005.12.21,00:00,82.459999,84,82.459999,83.120003,6846800
2005.12.20,00:00,82.949997,83.099998,82.05999799999999,82.480003,5276200
2005.12.19,00:00,83.230003,83.599998,82.650002,82.760002,4985400
2005.12.16,00:00,83.889999,84,83,83.370003,7398200
2005.12.15,00:00,82.879997,83.629997,82.75,83.529999,6155900
2005.12.14,00:00,83.650002,83.949997,82.949997,83.129997,7161800
2005.12.13,00:00,84.5,84.900002,83.5,83.709999,12545300
2005.12.12,00:00,87.010002,87.349998,85.760002,85.959999,6044100
2005.12.09,00:00,86.800003,87.099998,86.33000199999999,86.970001,6461800
2005.12.08,00:00,88.56999999999999,88.910004,86.66999800000001,87.5,5787000
2005.12.07,00:00,89,89.91999800000001,88.449997,88.720001,5284000
2005.12.06,00:00,88.55999799999999,89.839996,88.55999799999999,89.139999,4871500
2005.12.05,00:00,88.400002,88.650002,87.709999,88.43000000000001,4023600
2005.12.02,00:00,89,89.150002,88.360001,88.650002,4730500
2005.12.01,00:00,89.150002,89.739998,89.050003,89.209999,4668500
2005.11.30,00:00,89.050003,89.639999,88.730003,88.900002,6021500
2005.11.29,00:00,89.18000000000001,89.94000200000001,89.019997,89.099998,5147000
2005.11.28,00:00,88.800003,89.43000000000001,88.75,89.110001,5197900
2005.11.25,00:00,88.949997,89.31999999999999,88.620003,88.800003,2199300
2005.11.23,00:00,88.120003,89.389999,87.949997,88.800003,5399300
2005.11.22,00:00,86.879997,88.08000199999999,86.879997,87.989998,5786600
2005.11.21,00:00,87.599998,87.870003,87.010002,87.290001,4807900
2005.11.18,00:00,88,88,87.16999800000001,87.769997,7985800
2005.11.17,00:00,86.18000000000001,86.980003,85.760002,86.889999,5293600
2005.11.16,00:00,85.449997,86.58000199999999,85.389999,86.540001,6694100
2005.11.15,00:00,84.029999,85.900002,84.029999,85.529999,6830800
2005.11.14,00:00,84.25,85,84.110001,84.360001,3915300
2005.11.11,00:00,84.199997,84.839996,84.150002,84.550003,4841300
2005.11.10,00:00,82.699997,84.300003,82.300003,83.989998,4732000
2005.11.09,00:00,82.709999,83.33000199999999,82.489998,82.839996,3936200
2005.11.08,00:00,83.410004,83.900002,83.110001,83.150002,3798000
2005.11.07,00:00,83.099998,83.849998,83.06999999999999,83.610001,4455100
2005.11.04,00:00,82.910004,83.300003,82.650002,83,3831400
2005.11.03,00:00,81.550003,83.029999,81.30999799999999,82.870003,7690900
2005.11.02,00:00,81.199997,81.889999,80.639999,81.05999799999999,6447400
2005.11.01,00:00,81.849998,82.150002,81.290001,81.589996,5653100
2005.10.31,00:00,81.510002,82.300003,81.300003,81.879997,7531200
2005.10.28,00:00,82.31999999999999,82.43000000000001,80.5,81.41999800000001,6941300
2005.10.27,00:00,82.529999,82.93000000000001,82.25,82.30999799999999,3705800
2005.10.26,00:00,82.970001,83.870003,82.720001,82.889999,4270800
2005.10.25,00:00,83.08000199999999,83.949997,82.709999,83.360001,5393300
2005.10.24,00:00,83.150002,83.610001,82.599998,83.470001,5482200
2005.10.21,00:00,83.08000199999999,84,82.910004,83.33000199999999,6020700
2005.10.20,00:00,84,84.19000200000001,82.879997,83.16999800000001,5752700
2005.10.19,00:00,82.410004,84.199997,82.379997,84.16999800000001,7502600
2005.10.18,00:00,84.33000199999999,84.599998,83.349998,83.480003,12045300
2005.10.17,00:00,82.360001,82.989998,81.93000000000001,82.589996,7964800
2005.10.14,00:00,82.599998,82.709999,81.599998,82.349998,5573700
2005.10.13,00:00,81.699997,83.199997,81.699997,82.199997,5530600
2005.10.12,00:00,82.75,82.93000000000001,81.949997,82.19000200000001,7580800
2005.10.11,00:00,82.25,83.519997,81.970001,83.19000200000001,9781300
2005.10.10,00:00,81.239998,82.099998,81.08000199999999,81.25,7882900
2005.10.07,00:00,80.25,81.120003,80.089996,80.5,6130100
2005.10.06,00:00,79.81999999999999,80.269997,78.699997,79.699997,8130200
2005.10.05,00:00,80.110001,80.68000000000001,79.55999799999999,79.81999999999999,4998800
2005.10.04,00:00,80.650002,81.470001,79.93000000000001,80.110001,6365100
2005.10.03,00:00,80.220001,80.599998,79.5,80.449997,5297600
2005.09.30,00:00,80.019997,80.5,79.970001,80.220001,5536500
2005.09.29,00:00,79.25,80.550003,78.870003,80.360001,5899700
2005.09.28,00:00,78.05999799999999,79.730003,78.05999799999999,79.5,7747700
2005.09.27,00:00,77.16999800000001,78.599998,77.160004,77.989998,5499600
2005.09.26,00:00,78.30999799999999,78.410004,76.93000000000001,77.410004,5433200
2005.09.23,00:00,77.699997,78.110001,77.5,78,5434600
2005.09.22,00:00,77.55999799999999,78.5,77.300003,78.209999,6870400
2005.09.21,00:00,78,78.459999,77.370003,77.55999799999999,7126000
2005.09.20,00:00,79.269997,79.650002,78.629997,78.699997,7122300
2005.09.19,00:00,79.739998,79.980003,79.010002,79.43000000000001,5148500
2005.09.16,00:00,80.379997,80.5,79.83000199999999,80.33000199999999,7624900
2005.09.15,00:00,80.43000000000001,80.650002,79.66999800000001,80.010002,4864100
2005.09.14,00:00,80.75,81.400002,80.41999800000001,80.480003,3887700
2005.09.13,00:00,81.489998,81.489998,80.519997,80.75,5040900
2005.09.12,00:00,81.029999,82.110001,81,81.480003,3692800
2005.09.09,00:00,80.860001,81.489998,80.519997,81.44000200000001,3982200
2005.09.08,00:00,81.279999,81.519997,80.5,80.800003,4277300
2005.09.07,00:00,80.699997,81.129997,80.31999999999999,80.980003,4116300
2005.09.06,00:00,79.699997,81.19000200000001,79.699997,81.019997,6305500
2005.09.02,00:00,79.5,80.010002,79.459999,79.459999,3680600
2005.09.01,00:00,80.160004,80.31999999999999,79.339996,79.540001,6390600
2005.08.31,00:00,80.349998,80.790001,79.870003,80.620003,5400800
2005.08.30,00:00,81,81,79.980003,80.540001,5674200
2005.08.29,00:00,80,81.75,79.900002,81.339996,4025300
2005.08.26,00:00,80.80999799999999,81.019997,80.260002,80.379997,5029300
2005.08.25,00:00,81.449997,81.449997,80.720001,81.099998,3606100
2005.08.24,00:00,81.529999,82.400002,81.230003,81.31999999999999,4417600
2005.08.23,00:00,82.699997,83.139999,81.599998,82.029999,4000300
2005.08.22,00:00,82.75,83.349998,81.849998,82.599998,5157200
2005.08.19,00:00,81.360001,83.300003,81.360001,82.760002,6481000
2005.08.18,00:00,81.099998,82,80.800003,81.150002,3713300
2005.08.17,00:00,81.400002,81.94000200000001,80.839996,81.300003,4853000
2005.08.16,00:00,82.06999999999999,82.43000000000001,81.089996,81.300003,4407400
2005.08.15,00:00,81.900002,82.94000200000001,81.610001,82.5,3431100
2005.08.12,00:00,82.150002,82.58000199999999,82.05999799999999,82.19000200000001,4378200
2005.08.11,00:00,81.93000000000001,82.75,81.620003,82.660004,4570400
2005.08.10,00:00,83.650002,84.010002,81.970001,82.019997,5402400
2005.08.09,00:00,83.400002,83.949997,82.94000200000001,83.5,3793500
2005.08.08,00:00,83.410004,83.889999,83.019997,83.360001,4424300
2005.08.05,00:00,82.75,83.739998,82.730003,83.360001,3714600
2005.08.04,00:00,83.75,83.889999,82.980003,83.120003,5249900
2005.08.03,00:00,83.30999799999999,84.199997,83.110001,84.05999799999999,4256200
2005.08.02,00:00,83.269997,83.860001,83.040001,83.30999799999999,5380700
2005.08.01,00:00,83,83.849998,82.849998,83.43000000000001,3664300
2005.07.29,00:00,83.300003,83.949997,83.220001,83.459999,4330300
2005.07.28,00:00,83.550003,83.970001,83.269997,83.800003,6189700
2005.07.27,00:00,83.800003,84.129997,82.80999799999999,83.870003,4862200
2005.07.26,00:00,84.150002,84.349998,83.849998,84.120003,4542900
2005.07.25,00:00,83.980003,84.519997,83.91999800000001,84.199997,4457800
2005.07.22,00:00,83.980003,84.629997,83.860001,84.44000200000001,4570400
2005.07.21,00:00,84.599998,84.949997,83.400002,84.400002,8265300
2005.07.20,00:00,83.199997,84.959999,82.989998,84.599998,9323200
2005.07.19,00:00,84.720001,85.110001,83.699997,83.699997,14149700
2005.07.18,00:00,81.989998,83.94000200000001,81.68000000000001,81.80999799999999,8705600
2005.07.15,00:00,82.43000000000001,82.75,81.519997,82.379997,7644100
2005.07.14,00:00,82,82.66999800000001,82,82.41999800000001,8546200
2005.07.13,00:00,81.160004,81.75,81.160004,81.449997,11340000
2005.07.12,00:00,79.199997,80.489998,79.18000000000001,80.040001,10945500
2005.07.11,00:00,79.400002,79.519997,78.519997,78.959999,7186700
2005.07.08,00:00,77.379997,79.519997,77.139999,79.300003,13440500
2005.07.07,00:00,75.150002,77.529999,75,77.379997,10757200
2005.07.06,00:00,74.800003,76.150002,74.400002,75.80999799999999,8009300
2005.07.05,00:00,74.379997,74.970001,74.160004,74.790001,5181800
2005.07.01,00:00,74.300003,75.33000199999999,74.300003,74.66999800000001,4353100
2005.06.30,00:00,74.800003,75.489998,74.06999999999999,74.199997,6127000
2005.06.29,00:00,75.260002,75.68000000000001,74.620003,74.730003,5519100
2005.06.28,00:00,73.83000199999999,75.300003,73.449997,75.300003,8188800
2005.06.27,00:00,74.010002,74.769997,73.5,73.879997,6489800
2005.06.24,00:00,75.16999800000001,75.400002,74,74.010002,10792100
2005.06.23,00:00,76.80999799999999,76.970001,75.05999799999999,75.410004,7766700
2005.06.22,00:00,76.83000199999999,77.489998,76.66999800000001,77.230003,5646300
2005.06.21,00:00,76.699997,77,76.110001,76.410004,5339100
2005.06.20,00:00,76.029999,76.980003,75.56999999999999,76.550003,3745600
2005.06.17,00:00,77.699997,77.730003,76.379997,76.389999,8593800
2005.06.16,00:00,76.400002,77.25,76.30999799999999,77.050003,7840000
2005.06.15,00:00,75.699997,76.5,75.150002,76.300003,7103600
2005.06.14,00:00,75.050003,75.43000000000001,74.730003,74.889999,4314900
2005.06.13,00:00,74.5,75.93000000000001,74.449997,75.050003,5715700
2005.06.10,00:00,74.75,75.050003,74.099998,74.769997,4895800
2005.06.09,00:00,74.58000199999999,75.470001,74.230003,74.93000000000001,4423200
2005.06.08,00:00,75.040001,75.400002,74.629997,74.800003,4280000
2005.06.07,00:00,75,76.089996,75,75.040001,5226600
2005.06.06,00:00,75.800003,75.900002,74.91999800000001,75,5978600
2005.06.03,00:00,77.05999799999999,77.099998,75.739998,75.790001,6149900
2005.06.02,00:00,76.75,77.389999,76.68000000000001,77.349998,4025600
2005.06.01,00:00,75.56999999999999,77.5,75.56999999999999,76.839996,7380600
2005.05.31,00:00,77.300003,77.410004,75.5,75.550003,6419000
2005.05.27,00:00,77.110001,77.239998,76.529999,77.099998,3163900
2005.05.26,00:00,76.449997,77.410004,76.290001,77.139999,5832000
2005.05.25,00:00,75.41999800000001,76.029999,75.16999800000001,76,5483400
2005.05.24,00:00,76.139999,76.510002,75.55999799999999,75.80999799999999,5660700
2005.05.23,00:00,76.300003,76.949997,76,76.510002,4759800
2005.05.20,00:00,77.279999,77.279999,76.360001,76.410004,6329800
2005.05.19,00:00,76.5,77.639999,76.370003,77.160004,7030400
2005.05.18,00:00,75,76.81999999999999,74.69000200000001,76.360001,10309600
2005.05.17,00:00,73.93000000000001,74.43000000000001,73.33000199999999,74.290001,5135600
2005.05.16,00:00,73.089996,74.489998,73.089996,74.339996,5501500
2005.05.13,00:00,72.529999,73.860001,72.519997,73.160004,7150600
2005.05.12,00:00,73.529999,73.800003,72.5,72.620003,6061900
2005.05.11,00:00,73.629997,73.69000200000001,72.510002,73.279999,6915700
2005.05.10,00:00,74.75,74.760002,73.040001,73.300003,7982200
2005.05.09,00:00,75.260002,75.459999,74.709999,74.980003,5616700
2005.05.06,00:00,75.55999799999999,75.91999800000001,74.970001,75.260002,7750300
2005.05.05,00:00,78,78.110001,75.33000199999999,75.5,12371800
2005.05.04,00:00,76.599998,77.199997,76.5,77.08000199999999,5512300
2005.05.03,00:00,76.779999,76.959999,75.93000000000001,76.470001,6196300
2005.05.02,00:00,76.879997,77.290001,76.029999,76.510002,7232500
2005.04.29,00:00,77.050003,77.08000199999999,75.910004,76.379997,8147700
2005.04.28,00:00,77.050003,77.110001,75.650002,75.910004,8629200
2005.04.27,00:00,75.599998,77.18000000000001,75.5,77.050003,11631400
2005.04.26,00:00,74.68000000000001,76.980003,74.650002,75.43000000000001,12484300
2005.04.25,00:00,75.099998,75.720001,74.050003,74.610001,10219400
2005.04.22,00:00,74.230003,74.699997,73.260002,74.209999,10984400
2005.04.21,00:00,73,74.099998,72.800003,74.029999,16224400
2005.04.20,00:00,75.480003,75.870003,71.849998,72.010002,20366300
2005.04.19,00:00,76.980003,77.199997,75.25,75.480003,9259900
2005.04.18,00:00,77.150002,77.75,76.139999,76.650002,13255000
2005.04.15,00:00,79,79.660004,76.33000199999999,76.699997,27906300
2005.04.14,00:00,84.510002,85.410004,83.470001,83.639999,10421200
2005.04.13,00:00,85.760002,85.970001,84.239998,84.56999999999999,7090700
2005.04.12,00:00,85.900002,86.239998,85.16999800000001,85.75,8429700
2005.04.11,00:00,87.349998,87.55999799999999,86.089996,86.199997,8296500
2005.04.08,00:00,88.279999,88.459999,87.5,87.599998,5179200
2005.04.07,00:00,89,89.199997,88.099998,88.44000200000001,6355700
2005.04.06,00:00,89.050003,89.379997,88.709999,89,7836800
2005.04.05,00:00,90.230003,90.33000199999999,89.260002,89.56999999999999,4568400
2005.04.04,00:00,90.08000199999999,90.620003,89.769997,90.31999999999999,3737800
2005.04.01,00:00,91.489998,91.760002,90.040001,90.44000200000001,5721200
2005.03.31,00:00,90.459999,91.410004,90.220001,91.379997,4418600
2005.03.30,00:00,90.31999999999999,90.879997,90.31999999999999,90.68000000000001,5253900
2005.03.29,00:00,90.739998,91.06999999999999,90.18000000000001,90.599998,6070400
2005.03.28,00:00,90.709999,91.629997,90.620003,91.040001,4088900
2005.03.24,00:00,90.800003,91.550003,90.699997,90.699997,4577100
2005.03.23,00:00,89.970001,91.16999800000001,89.81999999999999,90.519997,5472100
2005.03.22,00:00,89.610001,90.339996,89.260002,89.5,4452500
2005.03.21,00:00,89.41999800000001,90.279999,89.269997,89.510002,4402400
2005.03.18,00:00,89.860001,89.900002,89.089996,89.279999,7541500
2005.03.17,00:00,90.489998,90.68000000000001,89.699997,89.860001,5562100
2005.03.16,00:00,90.739998,91.400002,90.25,90.650002,5065300
2005.03.15,00:00,92,92.269997,91.199997,91.379997,3663100
2005.03.14,00:00,91.5,92.040001,91.5,91.900002,3935500
2005.03.11,00:00,92.25,92.410004,91.199997,91.510002,4494300
2005.03.10,00:00,92.349998,92.800003,92.089996,92.410004,3422500
2005.03.09,00:00,92.019997,93,92.010002,92.349998,4511200
2005.03.08,00:00,91.699997,92.55999799999999,91.699997,92.129997,5087800
2005.03.07,00:00,92.349998,92.510002,91.589996,91.599998,7046900
2005.03.04,00:00,92.94000200000001,93.18000000000001,92.360001,92.370003,4754000
2005.03.03,00:00,93.150002,93.209999,92.199997,92.410004,4037800
2005.03.02,00:00,92.75,93.730003,92.75,92.91999800000001,4467400
2005.03.01,00:00,92.639999,93.43000000000001,92.589996,93.300003,3819900
2005.02.28,00:00,92.529999,92.760002,92.410004,92.58000199999999,4949800
2005.02.25,00:00,92.349998,92.800003,92.290001,92.800003,4078500
2005.02.24,00:00,91.980003,93.089996,91.849998,92.639999,4153900
2005.02.23,00:00,92.290001,92.44000200000001,91.550003,92.099998,5622800
2005.02.22,00:00,92.66999800000001,93.5,92.230003,92.31999999999999,4825100
2005.02.18,00:00,93.75,94.25,92.900002,93.269997,4265300
2005.02.17,00:00,94.5,94.760002,93.739998,93.75,4254200
2005.02.16,00:00,94.230003,94.970001,94.199997,94.620003,4466500
2005.02.15,00:00,93.5,94.66999800000001,93.480003,94.33000199999999,4148000
2005.02.14,00:00,93.160004,94.019997,93.160004,93.56999999999999,2868800
2005.02.11,00:00,92.699997,93.970001,92.5,93.300003,4229300
2005.02.10,00:00,92.949997,93.099998,92.300003,92.760002,4838400
2005.02.09,00:00,94.139999,94.83000199999999,92.540001,92.699997,5657100
2005.02.08,00:00,94.209999,94.639999,94.129997,94.129997,3541100
2005.02.07,00:00,94.349998,94.900002,94.33000199999999,94.529999,2837800
2005.02.04,00:00,93.010002,94.739998,93,94.510002,3807600
2005.02.03,00:00,93.870003,93.94000200000001,93.05999799999999,93.540001,3928700
2005.02.02,00:00,93.779999,94.349998,93.629997,94.300003,3597400
2005.02.01,00:00,93.66999800000001,94,93.370003,93.860001,3637400
2005.01.31,00:00,93.650002,93.949997,93.050003,93.41999800000001,4759900
2005.01.28,00:00,92.68000000000001,93.589996,92.480003,92.889999,5960600
2005.01.27,00:00,91.5,92.220001,91.44000200000001,91.980003,4746900
2005.01.26,00:00,92.300003,92.870003,91.94000200000001,91.949997,5352000
2005.01.25,00:00,91.980003,92.589996,91.949997,92.19000200000001,5070700
2005.01.24,00:00,92.699997,92.849998,91.760002,91.790001,6537300
2005.01.21,00:00,93,93.300003,92.230003,92.379997,7002600
2005.01.20,00:00,92.610001,93.839996,92.599998,93,5708600
2005.01.19,00:00,94.949997,95.150002,92.93000000000001,93.099998,7352700
2005.01.18,00:00,93.650002,95.339996,93.620003,94.900002,8492100
2005.01.14,00:00,94.010002,94.25,93.550003,94.099998,5520800
2005.01.13,00:00,95.389999,96.199997,93.699997,94.449997,5339400
2005.01.12,00:00,95,95.279999,94.05999799999999,95.209999,5828600
2005.01.11,00:00,95.68000000000001,95.790001,94.709999,95,4746400
2005.01.10,00:00,95.779999,96.089996,95.239998,95.68000000000001,4625100
2005.01.07,00:00,96.5,96.800003,95.470001,95.779999,6200700
2005.01.06,00:00,96.540001,96.980003,96.050003,96.199997,4561700
2005.01.05,00:00,96.599998,97.83000199999999,96.400002,96.5,5646700
2005.01.04,00:00,97.739998,98.41999800000001,96.519997,96.699997,5711000
2005.01.03,00:00,98.970001,99.099998,97.25,97.75,5295200
2004.12.31,00:00,98.599998,98.910004,98.489998,98.58000199999999,2793200
2004.12.30,00:00,98.099998,99,98.06999999999999,98.300003,3812400
2004.12.29,00:00,97.80999799999999,98.470001,97.800003,98.18000000000001,3296300
2004.12.28,00:00,97.400002,98.550003,97.370003,98.300003,4336400
2004.12.27,00:00,97.69000200000001,97.970001,97.379997,97.5,3262900
2004.12.23,00:00,97.5,98,97.5,97.720001,3590600
2004.12.22,00:00,97.349998,97.980003,97.290001,97.610001,4950100
2004.12.21,00:00,96.589996,97.150002,96.510002,97.019997,4841800
2004.12.20,00:00,96.349998,97.56999999999999,96.349998,96.550003,4769900
2004.12.17,00:00,97,98,96.199997,96.199997,8853100
2004.12.16,00:00,96.800003,98.150002,96.800003,97.449997,5660100
2004.12.15,00:00,96.91999800000001,97.699997,96.80999799999999,97.33000199999999,3914500
2004.12.14,00:00,96.300003,97.699997,96.290001,97.30999799999999,4493200
2004.12.13,00:00,96.849998,97.199997,96.08000199999999,96.449997,4799500
2004.12.10,00:00,96.099998,97.989998,96.099998,96.66999800000001,4188300
2004.12.09,00:00,96.199997,97.599998,95.709999,97.510002,5713700
2004.12.08,00:00,96.43000000000001,97.349998,95.769997,96.650002,5310700
2004.12.07,00:00,97.699997,98.25,95.989998,96.099998,6477100
2004.12.06,00:00,96.879997,97.900002,96.650002,97.66999800000001,5263000
2004.12.03,00:00,96.550003,97.629997,96.550003,97.08000199999999,7026800
2004.12.02,00:00,95.650002,96.779999,95.489998,95.760002,5152300
2004.12.01,00:00,94.5,96.06999999999999,94.470001,95.879997,5664500
2004.11.30,00:00,95.150002,95.650002,94.239998,94.239998,5870300
2004.11.29,00:00,94.94000200000001,96.379997,94.94000200000001,95.5,5699800
2004.11.26,00:00,95.050003,95.379997,94.58000199999999,94.720001,2204300
2004.11.24,00:00,95.040001,95.790001,95.040001,95.459999,3750600
2004.11.23,00:00,94.699997,95.370003,94.550003,95.279999,5529900
2004.11.22,00:00,94.300003,95.400002,94.160004,95.110001,5814100
2004.11.19,00:00,94.949997,95.160004,94.25,94.449997,5679100
2004.11.18,00:00,95.360001,95.699997,95.029999,95.099998,4655900
2004.11.17,00:00,95.300003,96.629997,95.300003,95.459999,6353200
2004.11.16,00:00,95.25,95.5,94.650002,94.889999,5684100
2004.11.15,00:00,95.08000199999999,96,94.800003,95.91999800000001,4887600
2004.11.12,00:00,94.660004,95.5,94.55999799999999,95.31999999999999,4958400
2004.11.11,00:00,93.599998,95.220001,93.540001,94.790001,7453400
2004.11.10,00:00,92.91999800000001,94.300003,92.91999800000001,93.610001,6258400
2004.11.09,00:00,93,93.949997,93,93.370003,4513100
2004.11.08,00:00,92.5,93.699997,92.5,93.370003,4907300
2004.11.05,00:00,92.400002,93.519997,92.400002,93.279999,6708400
2004.11.04,00:00,91.050003,92.699997,90.81999999999999,92.379997,6951600
2004.11.03,00:00,91.25,91.900002,90.970001,91.199997,6553300
2004.11.02,00:00,89.550003,91.220001,89.5,90.470001,5388700
2004.11.01,00:00,89.33000199999999,90.599998,89.230003,90.110001,5160600
2004.10.29,00:00,89.400002,89.900002,88.949997,89.75,4518500
2004.10.28,00:00,89.800003,90.239998,89.43000000000001,89.5,4226500
2004.10.27,00:00,88.58000199999999,90.269997,88.5,90,6035100
2004.10.26,00:00,88.33000199999999,89.56999999999999,88.25,89,7335800
2004.10.25,00:00,87.360001,88.900002,87.30999799999999,88.43000000000001,5774500
2004.10.22,00:00,88.220001,88.449997,87.290001,87.389999,5988700
2004.10.21,00:00,88.400002,88.760002,87.660004,88.099998,6137500
2004.10.20,00:00,88.449997,89.19000200000001,88.290001,88.81999999999999,6926800
2004.10.19,00:00,88.199997,89.730003,88,89.370003,13692200
2004.10.18,00:00,84.300003,86.150002,84.290001,85.91999800000001,7182600
2004.10.15,00:00,84.779999,85.25,84.599998,84.849998,5928500
2004.10.14,00:00,84.75,84.980003,84.300003,84.779999,4233700
2004.10.13,00:00,86.260002,86.480003,84.43000000000001,84.980003,6651400
2004.10.12,00:00,86.019997,86.199997,85.58000199999999,86,4626600
2004.10.11,00:00,86.769997,87.199997,86.269997,86.629997,3016300
2004.10.08,00:00,87.43000000000001,87.910004,86.510002,86.709999,4090000
2004.10.07,00:00,88.040001,88.099998,87.400002,87.41999800000001,3076900
2004.10.06,00:00,87.139999,88.099998,87.099998,88.040001,3984400
2004.10.05,00:00,87.949997,88.029999,87.129997,87.31999999999999,5150700
2004.10.04,00:00,87,88.099998,86.720001,87.160004,5001400
2004.10.01,00:00,85.949997,86.980003,85.879997,86.720001,4538000
2004.09.30,00:00,85.139999,85.980003,85.010002,85.739998,5198000
2004.09.29,00:00,84.480003,84.980003,84.150002,84.980003,4204500
2004.09.28,00:00,84.349998,84.650002,83.879997,84.480003,3874200
2004.09.27,00:00,84.099998,84.44000200000001,83.980003,84.160004,4650300
2004.09.24,00:00,83.800003,84.739998,83.779999,84.43000000000001,4899500
2004.09.23,00:00,84.040001,84.269997,83.239998,83.879997,4801200
2004.09.22,00:00,85.349998,85.44000200000001,84.16999800000001,84.30999799999999,5037100
2004.09.21,00:00,85.699997,86.110001,85.339996,85.720001,4049700
2004.09.20,00:00,85.400002,86.43000000000001,85.400002,85.699997,4380400
2004.09.17,00:00,86.400002,86.5,85.44000200000001,85.739998,6198700
2004.09.16,00:00,86.199997,86.959999,85.93000000000001,86.120003,3623000
2004.09.15,00:00,85.94000200000001,86.5,85.889999,86.370003,4631200
2004.09.14,00:00,86.599998,86.879997,86.150002,86.720001,3953500
2004.09.13,00:00,87,87.279999,86.08000199999999,86.489998,4801400
2004.09.10,00:00,86.43000000000001,87,86.25,86.760002,3753500
2004.09.09,00:00,85.860001,86.790001,85.860001,86.44000200000001,4517400
2004.09.08,00:00,84.900002,86.510002,84.879997,85.860001,5721200
2004.09.07,00:00,84.699997,85.44000200000001,84.599998,84.970001,4002800
2004.09.03,00:00,84.300003,84.69000200000001,83.959999,84.389999,3479800
2004.09.02,00:00,84.220001,84.779999,83.849998,84.56999999999999,3380400
2004.09.01,00:00,84.050003,85.089996,84.010002,84.220001,4748500
2004.08.31,00:00,84.550003,84.69000200000001,83.650002,84.69000200000001,3399500
2004.08.30,00:00,84.56999999999999,84.989998,84.389999,84.400002,2277900
2004.08.27,00:00,84.650002,84.949997,84.589996,84.94000200000001,2444800
2004.08.26,00:00,85,85.040001,84.69000200000001,84.69000200000001,3134400
2004.08.25,00:00,85,85.269997,84.550003,85.06999999999999,4405600
2004.08.24,00:00,85,85.150002,84.349998,84.709999,2710400
2004.08.23,00:00,85.230003,85.449997,84.650002,84.650002,4260600
2004.08.20,00:00,84.519997,85.25,84.519997,85.25,4501400
2004.08.19,00:00,84.75,85.349998,84.449997,84.889999,4704500
2004.08.18,00:00,83.599998,85.129997,83.56999999999999,85.129997,4397500
2004.08.17,00:00,84.099998,84.540001,83.660004,84.040001,3559400
2004.08.16,00:00,83.699997,84.55999799999999,83.510002,84.019997,4361500
2004.08.13,00:00,82.540001,83.94000200000001,82.510002,83.910004,5801900
2004.08.12,00:00,83.050003,83.050003,81.900002,82.209999,7134900
2004.08.11,00:00,83.699997,83.980003,83.099998,83.69000200000001,5288000
2004.08.10,00:00,84,84.989998,83.80999799999999,84.989998,4351000
2004.08.09,00:00,83.480003,83.959999,82.870003,83.550003,3621100
2004.08.06,00:00,84.379997,84.760002,83.41999800000001,83.480003,5219200
2004.08.05,00:00,85.970001,86.41999800000001,85.010002,85.19000200000001,3879900
2004.08.04,00:00,85.300003,86.650002,85.25,85.970001,4160600
2004.08.03,00:00,86.699997,86.800003,85.44000200000001,85.709999,4147200
2004.08.02,00:00,86.870003,87.389999,86.41999800000001,86.69000200000001,3408400
2004.07.30,00:00,86.449997,87.400002,86.389999,87.06999999999999,3508500
2004.07.29,00:00,86.25,87.220001,86.230003,86.769997,4232300
2004.07.28,00:00,85.879997,86.279999,84.879997,85.849998,6566200
2004.07.27,00:00,85.599998,86.300003,85.449997,85.879997,4098500
2004.07.26,00:00,84.849998,85.58000199999999,84.510002,85.089996,4517500
2004.07.23,00:00,85.699997,86.05999799999999,84.5,84.849998,4309400
2004.07.22,00:00,85,86.400002,84.68000000000001,86.05999799999999,5972600
2004.07.21,00:00,86.75,87.110001,85.300003,85.300003,5534000
2004.07.20,00:00,85.629997,86.489998,85.300003,86.360001,5651300
2004.07.19,00:00,84.5,85.849998,84.400002,85.300003,6596000
2004.07.16,00:00,86.050003,86.480003,84.279999,84.279999,10441400
2004.07.15,00:00,84.129997,84.629997,83.610001,84.019997,7086500
2004.07.14,00:00,84.839996,85.239998,83.779999,84.129997,6298600
2004.07.13,00:00,85.900002,86.089996,85.199997,85.25,6001000
2004.07.12,00:00,84,85.25,83.41999800000001,84.099998,6009200
2004.07.09,00:00,84.400002,84.5,83.510002,83.889999,6595200
2004.07.08,00:00,85,85.010002,83.58000199999999,83.650002,7529000
2004.07.07,00:00,85.300003,85.94000200000001,85.050003,85.349998,5677300
2004.07.06,00:00,86.5,86.730003,85.129997,85.699997,6408100
2004.07.02,00:00,87.449997,87.550003,86.599998,87.040001,2874500
2004.07.01,00:00,88.279999,88.44000200000001,86.56999999999999,87.5,5093900
2004.06.30,00:00,88.300003,88.5,87.699997,88.150002,4724000
2004.06.29,00:00,88.349998,88.489998,87.900002,88.290001,4394800
2004.06.28,00:00,89.709999,89.900002,88.360001,88.709999,4423200
2004.06.25,00:00,89.949997,90.230003,88.94000200000001,89.550003,5604700
2004.06.24,00:00,90.279999,90.91999800000001,89.839996,89.989998,4069400
2004.06.23,00:00,90.099998,90.839996,89.839996,90.790001,4354700
2004.06.22,00:00,89.279999,90.239998,89.129997,90.019997,4149300
2004.06.21,00:00,90.400002,90.43000000000001,89.30999799999999,89.489998,3843400
2004.06.18,00:00,90.199997,90.800003,89.900002,90.05999799999999,6470800
2004.06.17,00:00,90.5,90.55999799999999,90.06999999999999,90.44000200000001,4180200
2004.06.16,00:00,90.25,90.93000000000001,90.089996,90.379997,3145700
2004.06.15,00:00,90.489998,91.209999,90.230003,90.540001,4508300
2004.06.14,00:00,90.050003,90.58000199999999,89.620003,90.06999999999999,4121400
2004.06.10,00:00,90.230003,90.75,89.889999,90.459999,3468700
2004.06.09,00:00,89.900002,90.550003,89.80999799999999,90.089996,5233400
2004.06.08,00:00,88.639999,90.5,88.400002,90.040001,5400300
2004.06.07,00:00,88.75,88.989998,88.010002,88.639999,4264500
2004.06.04,00:00,87.949997,88.489998,87.5,87.55999799999999,3803400
2004.06.03,00:00,87.849998,88.099998,87.349998,87.349998,3011500
2004.06.02,00:00,88.639999,88.639999,87.889999,87.980003,3912600
2004.06.01,00:00,88,88.480003,87.300003,88.120003,4884300
2004.05.28,00:00,88.480003,88.849998,88.25,88.589996,3203800
2004.05.27,00:00,88.75,89.08000199999999,87.980003,88.589996,4094600
2004.05.26,00:00,88.639999,88.849998,88.040001,88.349998,4308200
2004.05.25,00:00,86.75,88.91999800000001,86.550003,88.699997,5358100
2004.05.24,00:00,87.75,87.839996,86.550003,87.099998,3778100
2004.05.21,00:00,87.589996,88.18000000000001,86.910004,87.129997,5130000
2004.05.20,00:00,87.05999799999999,87.949997,87.050003,87.41999800000001,4031500
2004.05.19,00:00,87.400002,88.879997,86.5,87.050003,7431800
2004.05.18,00:00,86.08000199999999,86.489998,86,86.05999799999999,4401100
2004.05.17,00:00,85.300003,86.029999,85.150002,85.529999,5700000
2004.05.14,00:00,86.650002,87.349998,86.06999999999999,86.410004,5197800
2004.05.13,00:00,86.790001,87.410004,86.260002,87.19000200000001,4708400
2004.05.12,00:00,87.25,87.25,85.120003,86.80999799999999,8445800
2004.05.11,00:00,87.199997,88.150002,86.81999999999999,87.129997,6575000
2004.05.10,00:00,87.599998,88.099998,86.370003,86.879997,6692400
2004.05.07,00:00,87.75,89.400002,87.620003,88.19000200000001,5407400
2004.05.06,00:00,88.099998,89.099998,87.589996,88.360001,4319100
2004.05.05,00:00,89.75,89.75,88.510002,88.959999,4402300
2004.05.04,00:00,88.019997,89.739998,88,89,5451800
2004.05.03,00:00,88.129997,88.519997,87.199997,88.019997,6070100
2004.04.30,00:00,89.010002,89.199997,88.010002,88.16999800000001,5019500
2004.04.29,00:00,90.010002,90.260002,88.19000200000001,89.08000199999999,7763200
2004.04.28,00:00,90.300003,90.980003,90.209999,90.410004,4706000
2004.04.27,00:00,90.650002,91.989998,90.55999799999999,91.110001,4768000
2004.04.26,00:00,90.75,91.55999799999999,90.349998,90.43000000000001,4533600
2004.04.23,00:00,91,91.610001,90.360001,91.279999,5063200
2004.04.22,00:00,90.5,91.510002,89.699997,90.739998,7988000
2004.04.21,00:00,91.150002,91.41999800000001,90.69000200000001,91.260002,4623400
2004.04.20,00:00,92,92.480003,90.650002,90.650002,4260200
2004.04.19,00:00,91.900002,92.300003,91.699997,91.94000200000001,4159400
2004.04.16,00:00,92.300003,92.349998,91.040001,92.279999,11118000
2004.04.15,00:00,93.800003,94.089996,93.05999799999999,93.449997,6844200
2004.04.14,00:00,92.099998,93.860001,92.099998,93.699997,5316300
2004.04.13,00:00,93.790001,94.040001,92.5,93.040001,5013600
2004.04.12,00:00,93.5,94.360001,93.400002,93.739998,3112600
2004.04.08,00:00,94,94.389999,92.550003,93.120003,3868000
2004.04.07,00:00,93.370003,93.58000199999999,92.510002,93.08000199999999,4537300
2004.04.06,00:00,93.599998,93.790001,93.019997,93.699997,3860100
2004.04.05,00:00,93.949997,94.370003,93.510002,94.18000000000001,3936000
2004.04.02,00:00,93.550003,94.550003,93.33000199999999,94.199997,5894500
2004.04.01,00:00,91.66999800000001,92.68000000000001,91.620003,92.370003,4246900
2004.03.31,00:00,92.06999999999999,92.239998,91.510002,91.839996,4613500
2004.03.30,00:00,92.66999800000001,92.66999800000001,91.349998,92.31999999999999,5415700
2004.03.29,00:00,92.989998,93.610001,92.18000000000001,92.68000000000001,4876300
2004.03.26,00:00,92.389999,93.25,92.160004,92.769997,4397700
2004.03.25,00:00,92.150002,92.629997,91.449997,92.389999,5585800
2004.03.24,00:00,91.56999999999999,92.489998,91.040001,91.769997,6210400
2004.03.23,00:00,91.599998,92.160004,90.68000000000001,91.31999999999999,5065300
2004.03.22,00:00,91.269997,91.480003,90.279999,91.019997,6223500
2004.03.19,00:00,92.860001,92.970001,91.510002,91.620003,7058700
2004.03.18,00:00,93.050003,93.18000000000001,91.900002,92.849998,4605200
2004.03.17,00:00,92.56999999999999,93.790001,92.449997,93.389999,4663000
2004.03.16,00:00,92.400002,92.699997,91.41999800000001,92.449997,4627600
2004.03.15,00:00,92.599998,92.69000200000001,90.879997,91.81999999999999,6523000
2004.03.12,00:00,92,93.379997,91.68000000000001,93.300003,6290600
2004.03.11,00:00,92,92.980003,91.150002,91.209999,8560800
2004.03.10,00:00,94.379997,94.739998,92.68000000000001,93.05999799999999,6536300
2004.03.09,00:00,94.300003,95.279999,93.769997,94.529999,6390600
2004.03.08,00:00,96.489998,96.879997,94.589996,94.589996,5084200
2004.03.05,00:00,95.949997,96.980003,95.55999799999999,96.449997,3970900
2004.03.04,00:00,96.58000199999999,96.91999800000001,96.129997,96.389999,3547900
2004.03.03,00:00,96.56999999999999,96.889999,95.599998,96.839996,4806500
2004.03.02,00:00,97.599998,97.599998,96.620003,96.81999999999999,4976200
2004.03.01,00:00,96.5,97.25,96.150002,97.040001,4454000
2004.02.27,00:00,96.800003,97.379997,96.099998,96.5,4715000
2004.02.26,00:00,96.269997,97.260002,96.25,96.790001,3965700
2004.02.25,00:00,96.5,97.089996,96.230003,96.540001,3362500
2004.02.24,00:00,95.199997,97.459999,95.199997,96.790001,7008300
2004.02.23,00:00,97.400002,97.510002,95.459999,95.959999,6629100
2004.02.20,00:00,98.599998,98.599998,97.19000200000001,97.30999799999999,5690200
2004.02.19,00:00,98.41999800000001,99.230003,97.519997,97.800003,5447200
2004.02.18,00:00,99.30999799999999,99.769997,98.150002,98.41999800000001,4830300
2004.02.17,00:00,99.989998,100,99.31999999999999,99.370003,3930400
2004.02.13,00:00,99.099998,100.089996,99.08000199999999,99.709999,3562400
2004.02.12,00:00,100.059998,100.300003,99.300003,99.300003,3611500
2004.02.11,00:00,99.199997,100.309998,98.800003,99.959999,5505700
2004.02.10,00:00,98.449997,99.970001,98.410004,99.610001,4057500
2004.02.09,00:00,99.30999799999999,99.44000200000001,98.599998,98.949997,3742400
2004.02.06,00:00,98.849998,99.239998,98.25,98.94000200000001,5516900
2004.02.05,00:00,100,100.089996,98.260002,98.860001,5975000
2004.02.04,00:00,99.379997,100.43,99.300003,100.190002,8387500
2004.02.03,00:00,99,100,98.949997,100,5604300
2004.02.02,00:00,99.150002,99.94000200000001,98.5,99.389999,6200000
2004.01.30,00:00,98.019997,99.33000199999999,97.839996,99.230003,6137600
2004.01.29,00:00,98.099998,98.599998,96.550003,98.010002,6642500
2004.01.28,00:00,99.150002,99.41999800000001,97.279999,97.379997,6549700
2004.01.27,00:00,99.400002,99.66999800000001,98.699997,98.800003,5345300
2004.01.26,00:00,97.900002,99.849998,97.55999799999999,99.849998,6189400
2004.01.23,00:00,97.81999999999999,98.209999,97.099998,97.900002,5283900
2004.01.22,00:00,97.839996,98.160004,97.31999999999999,97.510002,4371600
2004.01.21,00:00,97.230003,98.040001,96.639999,97.699997,6949000
2004.01.20,00:00,96,97.44000200000001,95.730003,97.099998,9285100
2004.01.16,00:00,95,95.349998,94.709999,95.31999999999999,9302000
2004.01.15,00:00,95.06999999999999,95.650002,93.550003,94.019997,19812000
2004.01.14,00:00,89.900002,90.459999,89.75,90.30999799999999,5505100
2004.01.13,00:00,91.449997,91.510002,89.010002,89.699997,8842500
2004.01.12,00:00,91.209999,92.139999,91.209999,91.550003,5130400
2004.01.09,00:00,91.75,92.349998,91,91.209999,7930900
2004.01.08,00:00,93.209999,93.209999,92.029999,93.040001,6179800
2004.01.07,00:00,93.139999,93.379997,92.470001,92.779999,4927600
2004.01.06,00:00,92.199997,93.19000200000001,92.139999,93.05999799999999,4380000
2004.01.05,00:00,92,93.089996,92,93.050003,5276300
2004.01.02,00:00,92.860001,93.050003,91.199997,91.550003,5327800
2003.12.31,00:00,92.660004,92.849998,92.160004,92.68000000000001,4726900
2003.12.30,00:00,93.269997,93.5,92.360001,92.629997,4003400
2003.12.29,00:00,93.099998,93.730003,93.029999,93.519997,4033900
2003.12.26,00:00,92.370003,93,92.300003,92.900002,1408500
2003.12.24,00:00,92.800003,92.800003,92.18000000000001,92.269997,1760500
2003.12.23,00:00,93.06999999999999,93.44000200000001,92.339996,92.790001,3677000
2003.12.22,00:00,92.83000199999999,93.5,92.779999,93.389999,4332100
2003.12.19,00:00,93.230003,93.25,92.66999800000001,93.139999,7090500
2003.12.18,00:00,93,93.379997,92.5,92.730003,6873600
2003.12.17,00:00,93.849998,93.870003,92.849998,93.400002,6052900
2003.12.16,00:00,92.110001,94.120003,91.879997,93.980003,7501100
2003.12.15,00:00,93.43000000000001,93.970001,92.08000199999999,92.110001,5964500
2003.12.12,00:00,92.699997,93.160004,92.239998,92.709999,5079800
2003.12.11,00:00,91.959999,92.970001,91.91999800000001,92.400002,6412100
2003.12.10,00:00,90.69000200000001,92.739998,90.650002,91.730003,7138000
2003.12.09,00:00,91.150002,92.160004,90.610001,90.629997,6971500
2003.12.08,00:00,90.519997,91.470001,90.519997,91.199997,5342000
2003.12.05,00:00,91.300003,91.300003,90.5,90.639999,5878400
2003.12.04,00:00,90.050003,91.44000200000001,90.029999,91.41999800000001,5360400
2003.12.03,00:00,91.150002,91.44000200000001,90.300003,90.300003,6169800
2003.12.02,00:00,90.56999999999999,91.480003,90.519997,90.75,5091800
2003.12.01,00:00,90.900002,91.360001,90.480003,91.010002,5234900
2003.11.28,00:00,89.900002,90.68000000000001,89.620003,90.540001,2195500
2003.11.26,00:00,89.790001,90.089996,89.110001,89.910004,4146800
2003.11.25,00:00,89.660004,89.849998,89.269997,89.43000000000001,4305700
2003.11.24,00:00,89.029999,89.739998,88.949997,89.660004,4722200
2003.11.21,00:00,88.400002,88.849998,88.230003,88.629997,5935400
2003.11.20,00:00,89.300003,89.790001,88.379997,88.389999,5111000
2003.11.19,00:00,88.31999999999999,89.83000199999999,88.31999999999999,89.400002,4156600
2003.11.18,00:00,89.91999800000001,90.18000000000001,88.900002,88.949997,5284300
2003.11.17,00:00,89.900002,90.050003,89.029999,89.800003,4748200
2003.11.14,00:00,91.019997,91.41999800000001,89.80999799999999,90.25,4510200
2003.11.13,00:00,90.400002,91.480003,90.160004,91.089996,5277900
2003.11.12,00:00,89.449997,91.160004,89.30999799999999,90.69000200000001,5901700
2003.11.11,00:00,90,90.029999,88.889999,89.360001,4841200
2003.11.10,00:00,89.550003,90.470001,89.550003,89.949997,8349700
2003.11.07,00:00,89.400002,89.599998,88.260002,88.260002,5543500
2003.11.06,00:00,88.33000199999999,89.589996,87.720001,89.339996,5668600
2003.11.05,00:00,88.519997,88.879997,88,88.489998,6296300
2003.11.04,00:00,89.68000000000001,89.800003,88.860001,89.139999,5146100
2003.11.03,00:00,89.900002,90.839996,89.480003,89.68000000000001,5825200
2003.10.31,00:00,90.709999,90.709999,89.199997,89.480003,4836200
2003.10.30,00:00,90,90.16999800000001,89.05999799999999,89.120003,6535700
2003.10.29,00:00,89.599998,89.94000200000001,89.150002,89.339996,5180700
2003.10.28,00:00,89.050003,89.900002,88.519997,89.900002,6959000
2003.10.27,00:00,88.800003,89.099998,88.050003,88.519997,5099200
2003.10.24,00:00,88.150002,88.639999,87.720001,88.41999800000001,5471700
2003.10.23,00:00,87.599998,88.400002,87.529999,88.150002,6046400
2003.10.22,00:00,88.300003,89.010002,87.900002,88.459999,5600100
2003.10.21,00:00,89.25,89.339996,88.699997,88.93000000000001,5287100
2003.10.20,00:00,89.349998,89.400002,88.860001,89,6971300
2003.10.17,00:00,89.279999,89.68000000000001,88.80999799999999,89.230003,9506200
2003.10.16,00:00,89.269997,89.699997,88.660004,89.279999,16994000
2003.10.15,00:00,93.900002,94.540001,92.739998,92.739998,11558700
2003.10.14,00:00,92.650002,92.949997,92.31999999999999,92.720001,4699500
2003.10.13,00:00,93.099998,93.540001,92.58000199999999,93.199997,4839200
2003.10.10,00:00,92.400002,93.18000000000001,92.360001,92.66999800000001,4500500
2003.10.09,00:00,93.300003,93.599998,92.199997,92.449997,7593000
2003.10.08,00:00,92,92.870003,91.949997,92.660004,6418900
2003.10.07,00:00,90.5,91.699997,90.400002,91.699997,5369800
2003.10.06,00:00,90.739998,91.760002,90.510002,91.18000000000001,3845400
2003.10.03,00:00,91,91.949997,90.56999999999999,90.639999,7479300
2003.10.02,00:00,89.550003,90.449997,89.220001,90.08000199999999,7428300
2003.10.01,00:00,88.75,90.599998,88.699997,90.349998,7925200
2003.09.30,00:00,89.199997,89.25,87.900002,88.33000199999999,7056700
2003.09.29,00:00,89.25,90.18000000000001,89.06999999999999,89.449997,5723200
2003.09.26,00:00,89.410004,90.139999,89,89.050003,5095800
2003.09.25,00:00,89.400002,90.970001,89.199997,89.410004,6585500
2003.09.24,00:00,91.08000199999999,91.81999999999999,89.33000199999999,89.400002,7575800
2003.09.23,00:00,91.5,92.089996,90.55999799999999,91.339996,7935200
2003.09.22,00:00,92.239998,92.239998,90.900002,91.389999,7302600
2003.09.19,00:00,92.449997,93.470001,91.800003,93.279999,9412500
2003.09.18,00:00,90.629997,92.43000000000001,90.459999,92,8338700
2003.09.17,00:00,90.400002,91.94000200000001,90.199997,90.629997,9086600
2003.09.16,00:00,88.489998,90.410004,88.489998,90.290001,7896100
2003.09.15,00:00,89.699997,89.959999,88.389999,88.489998,7305400
2003.09.12,00:00,87.599998,89.010002,87.199997,88.699997,7209200
2003.09.11,00:00,86.75,88.41999800000001,86.400002,87.91999800000001,9753500
2003.09.10,00:00,88.989998,89,87.610001,87.839996,7322600
2003.09.09,00:00,89.199997,89.970001,88.93000000000001,89.41999800000001,8102500
2003.09.08,00:00,88.449997,89.660004,88.349998,89.099998,9213400
2003.09.05,00:00,87,88.260002,86.75,86.949997,7896600
2003.09.04,00:00,86.33000199999999,88.290001,85.69000200000001,87.910004,9889100
2003.09.03,00:00,86.239998,87.300003,86,86.33000199999999,10835700
2003.09.02,00:00,82.400002,85.959999,82.300003,85.760002,12406400
2003.08.29,00:00,81.949997,82.110001,81.55999799999999,82.010002,4222700
2003.08.28,00:00,82,82.339996,81.269997,81.900002,5516300
2003.08.27,00:00,82,82.529999,81.900002,82,3834100
2003.08.26,00:00,81.650002,82.540001,81.269997,82.5,5569600
2003.08.25,00:00,82.849998,83.029999,81.75,81.959999,5150900
2003.08.22,00:00,84.25,84.720001,82.959999,82.970001,7434900
2003.08.21,00:00,83.389999,83.849998,82.849998,82.849998,5185200
2003.08.20,00:00,82,83.30999799999999,82,83.050003,4829900
2003.08.19,00:00,83.099998,83.80999799999999,82.55999799999999,82.849998,6318300
2003.08.18,00:00,82.050003,83.68000000000001,81.900002,83.519997,6847200
2003.08.15,00:00,81.800003,81.980003,81.199997,81.790001,3623600
2003.08.14,00:00,81,81.75,80.69000200000001,81.55999799999999,4562700
2003.08.13,00:00,81.650002,82.19000200000001,80.58000199999999,81.199997,5138400
2003.08.12,00:00,81.449997,81.540001,80.650002,81.510002,4634200
2003.08.11,00:00,80.870003,81.5,80.279999,81.019997,4261200
2003.08.08,00:00,81.050003,81.269997,80.349998,80.879997,4613800
2003.08.07,00:00,79.69000200000001,80.81999999999999,79.379997,80.69000200000001,5298500
2003.08.06,00:00,79.699997,80.68000000000001,78.730003,79.75,7472200
2003.08.05,00:00,81.129997,81.33000199999999,79.800003,79.849998,7018100
2003.08.04,00:00,80.75,81.360001,80.05999799999999,81.129997,5888000
2003.08.01,00:00,81.150002,81.269997,80.050003,81.269997,6475400
2003.07.31,00:00,81.800003,82.540001,81.099998,81.25,8050300
2003.07.30,00:00,82.449997,82.449997,80.58000199999999,80.959999,6654600
2003.07.29,00:00,82.550003,82.879997,81.599998,81.800003,7282700
2003.07.28,00:00,83.66999800000001,83.699997,82.040001,82.540001,6423500
2003.07.25,00:00,81.599998,83.739998,81.56999999999999,83.550003,6204700
2003.07.24,00:00,82.949997,82.989998,81.510002,81.510002,5859100
2003.07.23,00:00,82,82.769997,81.730003,82.300003,5326800
2003.07.22,00:00,82.5,83.260002,81.519997,81.849998,8744300
2003.07.21,00:00,83.199997,83.43000000000001,82.209999,82.5,7036100
2003.07.18,00:00,83.849998,84.019997,83.209999,83.720001,8567200
2003.07.17,00:00,82.699997,83.94000200000001,82.5,83.33000199999999,13515700
2003.07.16,00:00,87,87.029999,85.849998,86.739998,8837600
2003.07.15,00:00,86.150002,87,85.81999999999999,86.44000200000001,7910400
2003.07.14,00:00,86,86.58000199999999,85.41999800000001,85.41999800000001,6455200
2003.07.11,00:00,84.099998,85.279999,83.699997,84.889999,4534700
2003.07.10,00:00,85,85.220001,83.470001,84.029999,7509200
2003.07.09,00:00,86.099998,86.349998,84.849998,85.470001,6709700
2003.07.08,00:00,86.089996,86.75,85.19000200000001,86.25,5873900
2003.07.07,00:00,84.800003,86.449997,84.739998,86.089996,7614900
2003.07.03,00:00,84.25,84.69000200000001,83.480003,83.949997,3009500
2003.07.02,00:00,83.949997,84.889999,83.75,84.739998,6009700
2003.07.01,00:00,81.400002,83.660004,81.400002,83.589996,5785800
2003.06.30,00:00,83.900002,84.199997,82.5,82.5,7950900
2003.06.27,00:00,84.150002,84.650002,83.220001,83.41999800000001,4532900
2003.06.26,00:00,83.699997,84.379997,82.81999999999999,84.349998,6374400
2003.06.25,00:00,83.550003,84.160004,82.089996,82.489998,5548000
2003.06.24,00:00,82.949997,84.18000000000001,82.849998,83.629997,5062800
2003.06.23,00:00,84.790001,84.790001,82.970001,83.18000000000001,6311600
2003.06.20,00:00,85,85.239998,84.69000200000001,84.91999800000001,11900000
2003.06.19,00:00,84.949997,85.290001,84.5,84.550003,7277100
2003.06.18,00:00,84.150002,84.989998,83.220001,84.699997,5941400
2003.06.17,00:00,84.949997,84.949997,83.800003,84.300003,5873700
2003.06.16,00:00,83.099998,84.550003,82.550003,84.5,6492100
2003.06.13,00:00,84.150002,84.290001,82.510002,82.75,5727500
2003.06.12,00:00,84.800003,84.980003,83.550003,83.949997,7072400
2003.06.11,00:00,82.75,84.150002,82.290001,83.970001,9815800
2003.06.10,00:00,82.349998,82.91999800000001,81.209999,81.709999,8896000
2003.06.09,00:00,80,82,79.80999799999999,82,9756300
2003.06.06,00:00,82.25,83.230003,79.839996,80.050003,15160900
2003.06.05,00:00,84,84.25,81.75,81.900002,15256300
2003.06.04,00:00,84,84.959999,83.83000199999999,84.25,10734400
2003.06.03,00:00,84.31999999999999,85.239998,83.239998,83.81999999999999,21106600
2003.06.02,00:00,89,89.08000199999999,87.25,87.33000199999999,7697200
2003.05.30,00:00,87.449997,88.68000000000001,87.449997,88.040001,6184200
2003.05.29,00:00,87.56999999999999,88.589996,87.199997,87.360001,6898900
2003.05.28,00:00,87.599998,88.699997,87.400002,87.56999999999999,6539900
2003.05.27,00:00,84.510002,87.900002,84.510002,87.69000200000001,7163400
2003.05.23,00:00,85.75,85.949997,85.099998,85.260002,5187200
2003.05.22,00:00,86.25,86.800003,85.800003,86.08000199999999,6277300
2003.05.21,00:00,85.769997,86.18000000000001,85.08000199999999,86.18000000000001,6741000
2003.05.20,00:00,86.58000199999999,87.239998,84.889999,85.769997,7331900
2003.05.19,00:00,88.050003,88.470001,86.410004,86.449997,7298400
2003.05.16,00:00,89.66999800000001,89.889999,88.949997,88.989998,6831600
2003.05.15,00:00,89.5,89.959999,89,89.900002,7102900
2003.05.14,00:00,90,90.400002,88.300003,88.699997,7752200
2003.05.13,00:00,88.779999,90.099998,88.55999799999999,89.980003,8668300
2003.05.12,00:00,87.550003,89.260002,87.099998,89,8445700
2003.05.09,00:00,86.900002,87.699997,86.400002,87.550003,6222600
2003.05.08,00:00,86.370003,86.779999,85.75,86.050003,7188200
2003.05.07,00:00,86.949997,87.80999799999999,86.5,86.68000000000001,6754600
2003.05.06,00:00,86.300003,88.339996,86,87.510002,7459600
2003.05.05,00:00,87.199997,88,86.519997,86.519997,7632500
2003.05.02,00:00,84.449997,87.56999999999999,84.449997,87.56999999999999,8381900
2003.05.01,00:00,85.300003,86.230003,84.470001,85.889999,7485700
2003.04.30,00:00,85.660004,85.66999800000001,84.68000000000001,84.900002,8444900
2003.04.29,00:00,85.339996,86.489998,84.970001,85.660004,8682900
2003.04.28,00:00,84.050003,85.5,83.620003,85.120003,6363600
2003.04.25,00:00,85.209999,85.279999,83.860001,83.879997,6790700
2003.04.24,00:00,84.650002,85.699997,84.629997,85.199997,5943500
2003.04.23,00:00,85.239998,85.970001,84.959999,85.75,7084500
2003.04.22,00:00,83.360001,86.05999799999999,82.599998,85.629997,9542600
2003.04.21,00:00,84.400002,84.510002,83.099998,83.360001,6703400
2003.04.17,00:00,81.889999,84.400002,81.889999,84.260002,8802100
2003.04.16,00:00,83.379997,84.400002,82.739998,82.879997,10790700
2003.04.15,00:00,80.06999999999999,82.849998,79.709999,82.790001,13613500
2003.04.14,00:00,78.5,80.06999999999999,78.160004,80.06999999999999,9006000
2003.04.11,00:00,80.099998,81.290001,78.449997,78.75,7573500
2003.04.10,00:00,79.099998,79.25,78.129997,79.010002,6880100
2003.04.09,00:00,79.699997,80.739998,78.629997,78.709999,8543200
2003.04.08,00:00,80.620003,80.699997,78.470001,80.06999999999999,8057600
2003.04.07,00:00,82.599998,82.900002,80.25,80.470001,8881400
2003.04.04,00:00,82.349998,82.550003,80.040001,80.790001,8985000
2003.04.03,00:00,82.31999999999999,83.480003,81.709999,81.910004,9623600
2003.04.02,00:00,79.900002,81.970001,79.900002,81.459999,9700100
2003.04.01,00:00,78.5,79.55999799999999,78.120003,78.730003,7861400
2003.03.31,00:00,79.260002,79.610001,78.30999799999999,78.43000000000001,10169200
2003.03.28,00:00,81.050003,81.989998,80.5,80.849998,6649200
2003.03.27,00:00,80.75,82.33000199999999,80.510002,81.449997,7265800
2003.03.26,00:00,83,83.25,81.18000000000001,81.550003,10531600
2003.03.25,00:00,82,84,81.739998,83.449997,8777100
2003.03.24,00:00,82.459999,83.349998,82.230003,82.25,9352600
2003.03.21,00:00,82.760002,84.900002,82.760002,84.900002,12625400
2003.03.20,00:00,81.709999,82.489998,80.639999,82.199997,9046400
2003.03.19,00:00,82.089996,82.5,81.08000199999999,82,10473100
2003.03.18,00:00,82.459999,83.5,81.489998,82.470001,10795400
2003.03.17,00:00,78,82.66999800000001,77.839996,82.459999,15193000
2003.03.14,00:00,78.449997,79.480003,78.110001,79,10117700
2003.03.13,00:00,75.989998,78.68000000000001,75.30999799999999,78.449997,10452500
2003.03.12,00:00,75.25,75.629997,73.16999800000001,75.18000000000001,12773700
2003.03.11,00:00,75.81999999999999,76.33000199999999,75.199997,75.349998,8119200
2003.03.10,00:00,77.449997,77.449997,75.5,75.699997,6641300
2003.03.07,00:00,75.709999,77.989998,75.709999,77.900002,8129200
2003.03.06,00:00,77,77.779999,76.699997,77.06999999999999,5876300
2003.03.05,00:00,76.699997,77.730003,76.25,77.730003,6658000
2003.03.04,00:00,77.599998,77.75,76.529999,76.699997,5672200
2003.03.03,00:00,78.900002,79,77.120003,77.33000199999999,6618300
2003.02.28,00:00,77,78.470001,77,77.949997,6585200
2003.02.27,00:00,77.900002,78.589996,76.75,77.279999,9926500
2003.02.26,00:00,78.449997,79.050003,77.300003,77.400002,8587000
2003.02.25,00:00,77.900002,79.370003,76.900002,79.06999999999999,7675900
2003.02.24,00:00,79.699997,79.989998,78.55999799999999,78.55999799999999,6874700
2003.02.21,00:00,79.489998,80,78.160004,79.949997,7453900
2003.02.20,00:00,79.56999999999999,80.050003,78.709999,79.150002,6285100
2003.02.19,00:00,79.08000199999999,79.699997,78.81999999999999,79.510002,5440300
2003.02.18,00:00,78.019997,79.5,77.910004,79.33000199999999,7791200
2003.02.14,00:00,76.400002,77.449997,75.349998,77.449997,8299500
2003.02.13,00:00,76.099998,76.349998,74.30999799999999,75.860001,11218400
2003.02.12,00:00,77.5,78.089996,76.5,76.5,5609200
2003.02.11,00:00,78.300003,78.970001,77.30999799999999,77.389999,8598200
2003.02.10,00:00,77.099998,78.019997,76.449997,77.910004,7949100
2003.02.07,00:00,77.970001,78.150002,76.610001,77.099998,8296400
2003.02.06,00:00,77.110001,78.199997,76.510002,77.510002,7755200
2003.02.05,00:00,77.849998,78.900002,76.870003,77.260002,7427200
2003.02.04,00:00,78.18000000000001,78.18000000000001,76.25,77.089996,7216200
2003.02.03,00:00,78.199997,78.870003,77.75,78.18000000000001,6683500
2003.01.31,00:00,77.699997,78.339996,77.019997,78.199997,9744100
2003.01.30,00:00,81.300003,81.300003,78.300003,78.300003,7349500
2003.01.29,00:00,79.5,80.699997,78.56999999999999,80.31999999999999,7755000
2003.01.28,00:00,78.5,80.470001,78.360001,80.110001,8017400
2003.01.27,00:00,77.989998,79.5,77.610001,78.41999800000001,9307800
2003.01.24,00:00,80.599998,81.5,78.81999999999999,78.989998,7748000
2003.01.23,00:00,80.150002,81.360001,79.800003,81.050003,8371400
2003.01.22,00:00,80,80.769997,79.389999,79.699997,9432400
2003.01.21,00:00,81.300003,81.849998,80.5,80.540001,8926900
2003.01.17,00:00,83.739998,83.739998,81.18000000000001,81.300003,17331200
2003.01.16,00:00,87.400002,87.709999,85.379997,86.050003,9904300
2003.01.15,00:00,88.58000199999999,88.650002,86.949997,87.589996,8146600
2003.01.14,00:00,87.230003,88.589996,87.220001,88.58000199999999,7569100
2003.01.13,00:00,88.30999799999999,88.949997,87.349998,87.510002,10499000
2003.01.10,00:00,85.849998,88.040001,85.699997,87.68000000000001,9955400
2003.01.09,00:00,84.75,87.019997,84.75,87,10711600
2003.01.08,00:00,85.550003,85.69000200000001,84.06999999999999,84.19000200000001,9508800
2003.01.07,00:00,83.949997,86.18000000000001,83.75,86,11906900
2003.01.06,00:00,81.900002,84.800003,81.80999799999999,83.589996,7921300
2003.01.03,00:00,80.699997,81.650002,80.209999,81.650002,5962300
2003.01.02,00:00,78.800003,80.56999999999999,78.19000200000001,80.56999999999999,7864500
2002.12.31,00:00,77.099998,78.459999,77.099998,77.5,7871400
2002.12.30,00:00,77,77.43000000000001,75.599998,76.25,8066600
2002.12.27,00:00,78.5,79.18000000000001,76.610001,77.360001,6334100
2002.12.26,00:00,79.80999799999999,80.699997,78.260002,78.5,5784300
2002.12.24,00:00,80.199997,81,79.760002,79.760002,2420200
2002.12.23,00:00,79.75,81.5,79.44000200000001,80.260002,5922200
2002.12.20,00:00,79.400002,80,78.879997,79.790001,8053800
2002.12.19,00:00,78.599998,80.339996,78.349998,78.660004,7319900
2002.12.18,00:00,79.25,79.69000200000001,78.239998,79.129997,6514900
2002.12.17,00:00,80.599998,81.769997,80.029999,80.30999799999999,6167100
2002.12.16,00:00,79.599998,81.790001,79.050003,81.620003,8483500
2002.12.13,00:00,79.25,80,78.269997,80,7773800
2002.12.12,00:00,81.25,81.69000200000001,79.699997,80.16999800000001,7208700
2002.12.11,00:00,80.800003,82.480003,79.989998,81.44000200000001,6661000
2002.12.10,00:00,78.599998,81,78.599998,80.800003,6869800
2002.12.09,00:00,81,81.33000199999999,79.5,79.589996,8841900
2002.12.06,00:00,81.5,82.75,81.06999999999999,82.31999999999999,7594800
2002.12.05,00:00,84.900002,84.980003,82.599998,83.05999799999999,6900000
2002.12.04,00:00,83.410004,84.860001,82.81999999999999,83.69000200000001,10053500
2002.12.03,00:00,86.720001,87.029999,85.150002,85.209999,7027800
2002.12.02,00:00,88.599998,89.459999,86.300003,87.300003,9694200
2002.11.29,00:00,87.709999,88.050003,86.760002,86.91999800000001,2980700
2002.11.27,00:00,85.900002,88.110001,85.849998,87.699997,8209800
2002.11.26,00:00,86.150002,86.150002,84.389999,85.05999799999999,8560800
2002.11.25,00:00,84.629997,86.25,83.519997,86.199997,8651200
2002.11.22,00:00,83.949997,85.16999800000001,83.800003,84.43000000000001,9053300
2002.11.21,00:00,82.050003,84.91999800000001,82.050003,84.900002,12737200
2002.11.20,00:00,77.949997,81.709999,77.900002,81.610001,9070900
2002.11.19,00:00,78.239998,79.449997,77.839996,78.370003,6918400
2002.11.18,00:00,80.800003,80.989998,79.08000199999999,79.18000000000001,7321300
2002.11.15,00:00,80.379997,80.400002,79.010002,80.010002,11367800
2002.11.14,00:00,80.379997,80.989998,79.400002,80.720001,9662800
2002.11.13,00:00,79.5,80.33000199999999,77.980003,79.349998,11984700
2002.11.12,00:00,77.5,79.900002,77.300003,79.150002,9027700
2002.11.11,00:00,77.589996,78.360001,76.699997,77.290001,7386400
2002.11.08,00:00,78.5,79.290001,77.199997,77.589996,8119600
2002.11.07,00:00,80,80,78.31999999999999,78.949997,11036800
2002.11.06,00:00,80.800003,81.879997,80.050003,81.540001,10480800
2002.11.05,00:00,81.75,82.010002,80.470001,81.68000000000001,10466700
2002.11.04,00:00,81.989998,83.80999799999999,81.699997,82.5,12006000
2002.11.01,00:00,78.900002,80.5,78.31999999999999,80.400002,9395200
2002.10.31,00:00,78.66999800000001,79.790001,78.5,78.94000200000001,9864300
2002.10.30,00:00,77,79.400002,76.019997,78.66999800000001,12865800
2002.10.29,00:00,76.55999799999999,77.050003,74.199997,76.739998,11455200
2002.10.28,00:00,75.150002,77.5,74.55999799999999,76.55999799999999,12544900
2002.10.25,00:00,72.5,74.620003,72.160004,74.55999799999999,7514200
2002.10.24,00:00,75.5,75.550003,71.75,72.099998,10524000
2002.10.23,00:00,74.400002,74.970001,72.459999,74.599998,12441900
2002.10.22,00:00,74.5,75.68000000000001,73.620003,74.489998,10371500
2002.10.21,00:00,73.650002,75.900002,72.94000200000001,75.550003,10875700
2002.10.18,00:00,71.730003,74.25,70.260002,74.25,12482900
2002.10.17,00:00,72.800003,73,71.230003,72.199997,21344600
2002.10.16,00:00,66.599998,67,64.239998,64.900002,15900200
2002.10.15,00:00,67.75,68.480003,66.58000199999999,68.480003,14600200
2002.10.14,00:00,61.540001,63.799999,61.540001,63.419998,7925300
2002.10.11,00:00,62,63.919998,61.5,63.919998,17853800
2002.10.10,00:00,54.650002,58.48,54.009998,57.580002,12670600
2002.10.09,00:00,56.049999,56.700001,54.810001,55.07,12156000
2002.10.08,00:00,57.779999,58.09,54.799999,57.049999,14744500
2002.10.07,00:00,56.599998,58.5,56.599998,56.860001,9641600
2002.10.04,00:00,59.5,59.509998,55.77,56.599998,14551900
2002.10.03,00:00,60.299999,61.16,58.950001,60,11001100
2002.10.02,00:00,61.18,62,58.349998,59.630001,10653300
2002.10.01,00:00,59.200001,61.98,58.990002,61.169998,11642800
2002.09.30,00:00,59.549999,59.889999,57.990002,58.310001,13020100
2002.09.27,00:00,61.43,63.490002,60.310001,60.360001,8793100
2002.09.26,00:00,64.199997,64.879997,61.330002,62.02,12368800
2002.09.25,00:00,61.200001,63.77,60.990002,63.009998,13119200
2002.09.24,00:00,61.080002,63.299999,59.549999,59.75,16710100
2002.09.23,00:00,63.75,63.75,62.369999,63.369999,8377100
2002.09.20,00:00,65.400002,65.400002,63.900002,63.919998,14195200
2002.09.19,00:00,64.800003,66.480003,64.650002,64.800003,22034900
2002.09.18,00:00,70.650002,70.900002,68.860001,69.550003,12712700
2002.09.17,00:00,73,73.449997,71.349998,71.75,6195100
2002.09.16,00:00,72,72.720001,71.230003,72.31999999999999,4595200
2002.09.13,00:00,71.5,72.879997,71.30999799999999,72.5,5949600
2002.09.12,00:00,74.050003,74.050003,71.639999,71.870003,6707400
2002.09.11,00:00,76.400002,77.5,74.05999799999999,74.199997,5394400
2002.09.10,00:00,74.599998,75.599998,73.849998,75.599998,5538300
2002.09.09,00:00,72.449997,74.980003,71.849998,74.5,5785000
2002.09.06,00:00,73.75,73.989998,73.06999999999999,73.199997,4586500
2002.09.05,00:00,72.739998,72.849998,71.5,72.18000000000001,6467700
2002.09.04,00:00,72.349998,73.989998,71.599998,73.730003,6264600
2002.09.03,00:00,74.199997,75,72.300003,72.349998,6849400
2002.08.30,00:00,75.550003,76.349998,75.099998,75.379997,5002500
2002.08.29,00:00,75.599998,77.349998,75.150002,76.620003,5857400
2002.08.28,00:00,76,77.010002,75.66999800000001,76.05999799999999,6590300
2002.08.27,00:00,80.400002,80.44000200000001,77.300003,77.959999,7087800
2002.08.26,00:00,80.400002,80.889999,77.800003,79.41999800000001,6997800
2002.08.23,00:00,81.199997,81.480003,79.349998,80.400002,5908900
2002.08.22,00:00,80.949997,82.449997,80.199997,81.989998,5446600
2002.08.21,00:00,81.900002,82.33000199999999,79.550003,81,7768600
2002.08.20,00:00,81.55999799999999,82,80.18000000000001,81.269997,7671000
2002.08.19,00:00,79.349998,82.849998,79.010002,82.489998,10803900
2002.08.16,00:00,76.5,79.980003,75.980003,79.349998,11645800
2002.08.15,00:00,75.400002,76.709999,74.599998,76.5,9267300
2002.08.14,00:00,71.949997,75.019997,71.349998,74.91999800000001,8353000
2002.08.13,00:00,71.550003,73.800003,71.19000200000001,71.900002,8014700
2002.08.12,00:00,71.050003,72.639999,70.610001,71.769997,5263300
2002.08.09,00:00,70.610001,74.300003,70.400002,71.83000199999999,6940900
2002.08.08,00:00,69.199997,72.050003,68.349998,71.610001,8420500
2002.08.07,00:00,69,69.900002,66.800003,69.16999800000001,8037300
2002.08.06,00:00,67,69.41999800000001,66.610001,67.900002,8370800
2002.08.05,00:00,67.94000200000001,68.349998,65.849998,65.989998,7126900
2002.08.02,00:00,68.209999,68.230003,67.120003,67.879997,6915000
2002.08.01,00:00,70.400002,70.699997,67.220001,68.25,8832000
2002.07.31,00:00,70.75,71.599998,69.110001,70.400002,12718600
2002.07.30,00:00,70.5,72.699997,70.019997,71.790001,10138600
2002.07.29,00:00,70.370003,71.400002,68,71.18000000000001,11919300
2002.07.26,00:00,68.75,69.470001,65.760002,66.400002,11576400
2002.07.25,00:00,68.900002,70,67.300003,69.349998,10989800
2002.07.24,00:00,66,70,65.699997,69.540001,13804500
2002.07.23,00:00,68.25,70,66.660004,67.050003,12766700
2002.07.22,00:00,71.25,72.19000200000001,68.30999799999999,68.5,14866900
2002.07.19,00:00,70.959999,72.699997,70,72,11612900
2002.07.18,00:00,70.5,74.199997,70,72.050003,15310800
2002.07.17,00:00,71,71.599998,69.620003,70.69000200000001,11537300
2002.07.16,00:00,69.510002,71.389999,68.480003,69.010002,10486800
2002.07.15,00:00,68.400002,71,66.599998,71,10420900
2002.07.12,00:00,70,71.739998,68.800003,69.209999,8572200
2002.07.11,00:00,68,69.75,67.550003,69.410004,11026400
2002.07.10,00:00,70.599998,71.25,68.529999,68.760002,10073400
2002.07.09,00:00,71.400002,72.25,69.449997,69.66999800000001,11165600
2002.07.08,00:00,73,73.480003,71.029999,71.300003,9488100
2002.07.05,00:00,72.449997,73.900002,72,73.5,5243000
2002.07.03,00:00,67.949997,70.709999,67.870003,70.510002,8469900
2002.07.02,00:00,67.849998,69.400002,67.699997,68.58000199999999,12012900
2002.07.01,00:00,72.010002,72.410004,67.160004,67.599998,12055900
2002.06.28,00:00,71.349998,73.620003,71.25,72,10945600
2002.06.27,00:00,71.199997,72.150002,69.099998,71.900002,10610100
2002.06.26,00:00,66.099998,70.589996,66.099998,70.050003,11544000
2002.06.25,00:00,70.300003,71.449997,68.410004,68.599998,8554800
2002.06.24,00:00,67.25,71.489998,67.25,69.699997,14687700
2002.06.21,00:00,70,70.989998,68.19000200000001,68.75,15542600
2002.06.20,00:00,74,74.089996,71.43000000000001,71.58000199999999,11116900
2002.06.19,00:00,74.199997,75.199997,73.25,73.349998,9455400
2002.06.18,00:00,75.599998,76.900002,75.470001,75.94000200000001,7242000
2002.06.17,00:00,76.18000000000001,77.75,75.160004,77.139999,7775800
2002.06.14,00:00,74.199997,76.769997,73.25,76.16999800000001,8592000
2002.06.13,00:00,75.449997,77.400002,75.300003,75.599998,8909600
2002.06.12,00:00,75.400002,75.949997,73.25,74.650002,13296100
2002.06.11,00:00,77.849998,78.25,75.199997,75.489998,7953400
2002.06.10,00:00,77.75,78.800003,76.599998,76.800003,7075800
2002.06.07,00:00,78.480003,78.849998,77,78.300003,9309400
2002.06.06,00:00,80.550003,80.949997,78.889999,79.660004,5540600
2002.06.05,00:00,79.650002,80.709999,79.110001,80.550003,7172100
2002.06.04,00:00,78.110001,79.650002,77.599998,79.30999799999999,7273200
2002.06.03,00:00,80.75,80.910004,78,78.110001,8383600
2002.05.31,00:00,82.050003,82.050003,80.400002,80.449997,5126200
2002.05.30,00:00,80.599998,82.25,80.220001,82.25,7374100
2002.05.29,00:00,81.5,82,81,81.599998,4519500
2002.05.28,00:00,82.800003,83.110001,81.69000200000001,82.08000199999999,4552100
2002.05.24,00:00,83.650002,83.75,82.620003,83.099998,4122000
2002.05.23,00:00,84.25,85.050003,82.519997,84.349998,6865600
2002.05.22,00:00,83.760002,84.389999,82.739998,84,5040700
2002.05.21,00:00,84.410004,85,83.300003,83.449997,4454000
2002.05.20,00:00,85.449997,85.459999,83.93000000000001,84.449997,4530300
2002.05.17,00:00,86.25,86.400002,85,85.69000200000001,5874800
2002.05.16,00:00,84.199997,86,83.400002,85.449997,6768300
2002.05.15,00:00,84.599998,86.489998,84.050003,84.5,8552300
2002.05.14,00:00,84.5,85.480003,82.19000200000001,85.480003,9624700
2002.05.13,00:00,80.25,82.290001,79.5,82.19000200000001,6527600
2002.05.10,00:00,79.949997,80.5,79.25,79.68000000000001,7386300
2002.05.09,00:00,81.900002,83,79,79.93000000000001,10130100
2002.05.08,00:00,78.199997,82.800003,78.199997,82.449997,12779700
2002.05.07,00:00,76.889999,77.5,75.91999800000001,76.5,17418700
2002.05.06,00:00,81.699997,81.870003,76,76,13648400
2002.05.03,00:00,83.099998,83.5,81.110001,81.779999,8656300
2002.05.02,00:00,83.75,84.800003,83.129997,83.860001,6582900
2002.05.01,00:00,83.849998,84.650002,81.66999800000001,84.300003,12203800
2002.04.30,00:00,83.910004,85.230003,83.529999,83.760002,8883900
2002.04.29,00:00,84.709999,85.099998,83.550003,83.889999,6535600
2002.04.26,00:00,86.699997,86.959999,84.699997,84.709999,6684200
2002.04.25,00:00,86.050003,86.91999800000001,85.769997,86.709999,6870000
2002.04.24,00:00,88.199997,88.25,86.269997,86.5,6520500
2002.04.23,00:00,88.349998,89.08000199999999,87.239998,87.33000199999999,5144100
2002.04.22,00:00,88.949997,88.949997,87.360001,87.93000000000001,6757700
2002.04.19,00:00,89.900002,90.029999,87.599998,89,9273200
2002.04.18,00:00,86.970001,89.099998,86.900002,88.949997,14763500
2002.04.17,00:00,87.050003,87.199997,84,84.80999799999999,11019500
2002.04.16,00:00,86.349998,86.849998,85.58000199999999,86.199997,7933100
2002.04.15,00:00,86.5,86.599998,84.699997,85.349998,8871600
2002.04.12,00:00,87.55999799999999,87.959999,84.400002,85.599998,15819300
2002.04.11,00:00,88.050003,88.510002,83.339996,84.19000200000001,23343700
2002.04.10,00:00,88.449997,89.949997,88.199997,89.010002,13143900
2002.04.09,00:00,88.5,88.519997,87.099998,87.739998,17383600
2002.04.08,00:00,87.5,88.589996,85.349998,87.410004,41207300
2002.04.05,00:00,100.839996,101.25,97.25,97.25,9801800
2002.04.04,00:00,99.959999,101.139999,99.5,100.839996,5928500
2002.04.03,00:00,101.400002,101.5,98.900002,99.959999,7649100
2002.04.02,00:00,102,102.010002,100.510002,100.949997,7382200
2002.04.01,00:00,104,104,102.400002,102.860001,5587000
2002.03.28,00:00,103.550003,105.139999,103.389999,104,5347500
2002.03.27,00:00,103.75,103.790001,102.5,103.389999,5602400
2002.03.26,00:00,103.57,105.699997,102.300003,102.900002,8144000
2002.03.25,00:00,105.800003,106.660004,103.5,103.559998,6277900
2002.03.22,00:00,106.5,106.699997,105.07,105.599998,5507900
2002.03.21,00:00,105.699997,106.779999,104.699997,106.779999,5113100
2002.03.20,00:00,106.900002,106.900002,105.489998,105.5,4844100
2002.03.19,00:00,106.849998,108.050003,106.489998,107.489998,4614800
2002.03.18,00:00,107.099998,108.639999,106.230003,106.349998,5301200
2002.03.15,00:00,106.550003,107.449997,105.589996,106.790001,10864100
2002.03.14,00:00,107.019997,107.949997,106.589996,106.599998,5335500
2002.03.13,00:00,108.300003,108.650002,106.699997,107.18,6409200
2002.03.12,00:00,105.519997,108.849998,105.510002,108.5,11059300
2002.03.11,00:00,104.349998,105.970001,103.599998,105.239998,8639100
2002.03.08,00:00,104.82,107.339996,104.82,105.089996,10726400
2002.03.07,00:00,107.300003,107.5,103.239998,103.709999,10971900
2002.03.06,00:00,105.150002,107.089996,104.75,106.300003,7687400
2002.03.05,00:00,104.25,106.5,104.160004,105.669998,7562100
2002.03.04,00:00,103.349998,106.529999,103.129997,105.900002,10767700
2002.03.01,00:00,98.599998,103.099998,98.5,103.019997,10492900
2002.02.28,00:00,98.489998,99.599998,97.81999999999999,98.120003,7939000
2002.02.27,00:00,98.099998,100.309998,96.699997,97.83000199999999,11978700
2002.02.26,00:00,99,99.19000200000001,95.989998,97.150002,11634500
2002.02.25,00:00,98.449997,99.25,97.120003,98.300003,9902800
2002.02.22,00:00,96.379997,99.199997,95.760002,98.449997,10471600
2002.02.21,00:00,98.75,99.699997,96.010002,96.379997,10131700
2002.02.20,00:00,99.540001,100,97,99.30999799999999,14525200
2002.02.19,00:00,101.5,101.800003,98.860001,101.300003,13395900
2002.02.15,00:00,104.800003,104.800003,101.699997,102.889999,18204600
2002.02.14,00:00,109,109.150002,107.199997,107.889999,5816300
2002.02.13,00:00,106.699997,108.480003,106.120003,108.07,5086900
2002.02.12,00:00,106.75,107.889999,106.059998,106.57,4559800
2002.02.11,00:00,105,107.690002,104.510002,107.379997,6271900
2002.02.08,00:00,103,105.720001,102.610001,104.989998,8339400
2002.02.07,00:00,106.639999,107,103.860001,103.910004,7253800
2002.02.06,00:00,106.699997,107.82,105.330002,106.629997,6669800
2002.02.05,00:00,106.25,108.5,106,106.300003,6737700
2002.02.04,00:00,108,108,105.989998,106.800003,6601900
2002.02.01,00:00,107.639999,109.300003,106.639999,108,6799500
2002.01.31,00:00,106.400002,107.980003,104.459999,107.889999,9877000
2002.01.30,00:00,104.25,105.75,101,105.550003,17713300
2002.01.29,00:00,108.150002,108.559998,102.410004,103,14509400
2002.01.28,00:00,109.5,110.209999,107.059998,108.150002,7092900
2002.01.25,00:00,108.5,110.690002,108.099998,109.279999,6761800
2002.01.24,00:00,108.800003,109.730003,107.07,108.720001,8581500
2002.01.23,00:00,110.800003,111.25,107,107.900002,12556700
2002.01.22,00:00,114.25,114.260002,110.330002,110.5,10130400
2002.01.18,00:00,114.25,114.900002,112.809998,114.25,18440200
2002.01.17,00:00,119.849998,120.550003,117.260002,119.900002,11153700
2002.01.16,00:00,118,118.75,117.25,117.400002,5366300
2002.01.15,00:00,118.050003,119.699997,117.720001,118.849998,5647900
2002.01.14,00:00,120,120.089996,117.099998,118.050003,10026700
2002.01.11,00:00,121.5,122.18,120.279999,120.309998,4797800
2002.01.10,00:00,123.75,124,121.419998,122.139999,8926300
2002.01.09,00:00,124.699997,126.389999,124.150002,124.489998,6839900
2002.01.08,00:00,124.25,125.199997,123.730003,124.699997,5311800
2002.01.07,00:00,125,126.190002,123.699997,124.050003,5939600
2002.01.04,00:00,124.050003,125.599998,123.980003,125.599998,8405200
2002.01.03,00:00,121.5,124.220001,120.25,123.660004,8621700
2002.01.02,00:00,120.599998,121.5,119.800003,121.5,6862800
2001.12.31,00:00,122.75,123.239998,120.949997,120.959999,3512700
2001.12.28,00:00,123.5,123.879997,122.349998,122.900002,4213900
2001.12.27,00:00,122.75,123.93,122.639999,123.5,3826200
2001.12.26,00:00,122,123.699997,121.809998,122.400002,3755700
2001.12.24,00:00,122.050003,122.480003,121.099998,121.449997,1654400
2001.12.21,00:00,122.699997,123.5,121.709999,122,8659100
2001.12.20,00:00,123.889999,124,122.150002,122.699997,6344800
2001.12.19,00:00,121.900002,124.699997,121.010002,123.889999,8053900
2001.12.18,00:00,121.510002,122.970001,121.349998,122.199997,5596200
2001.12.17,00:00,120.150002,122.139999,120.150002,121.339996,6205100
2001.12.14,00:00,120.800003,121.480003,119.410004,121.099998,7036000
2001.12.13,00:00,121.550003,122.300003,120.120003,120.25,8061000
2001.12.12,00:00,121.120003,123.209999,120.059998,123.199997,7977900
2001.12.11,00:00,120.400002,122.739998,119.800003,121.5,7793200
2001.12.10,00:00,120,121,119.410004,119.660004,5570900
2001.12.07,00:00,119.5,121,118.75,120.400002,6889200
2001.12.06,00:00,120.5,121.699997,119.800003,120.139999,11225700
2001.12.05,00:00,116.849998,121.980003,116.650002,121.400002,14646200
2001.12.04,00:00,114.300003,116.720001,113.379997,116.639999,6585900
2001.12.03,00:00,114.800003,114.849998,113.209999,114.129997,5785800
2001.11.30,00:00,114.43,115.940002,113.800003,115.589996,5597800
2001.11.29,00:00,112.900002,114.550003,111.809998,114.43,6128700
2001.11.28,00:00,114.099998,114.379997,112.099998,112.150002,6161200
2001.11.27,00:00,116.25,116.300003,114.07,114.199997,6894100
2001.11.26,00:00,115.900002,116.400002,115.199997,116.330002,4854300
2001.11.23,00:00,114.290001,115.370003,113.720001,115.349998,1714000
2001.11.21,00:00,114.949997,115.25,113.050003,114.339996,4184700
2001.11.20,00:00,114.349998,116.800003,114.25,115.440002,6452200
2001.11.19,00:00,114.699997,115.800003,113.769997,115,4931300
2001.11.16,00:00,115,115,112.550003,114.5,6661500
2001.11.15,00:00,114.099998,116.330002,113.839996,114.75,7013800
2001.11.14,00:00,116.699997,116.849998,113.330002,114.349998,8091700
2001.11.13,00:00,115.699997,117,115.699997,116.699997,9216700
2001.11.12,00:00,113,114.900002,112.050003,114.860001,5608400
2001.11.09,00:00,113.099998,114.900002,113.099998,114.080002,5045900
2001.11.08,00:00,113.959999,115.559998,113.610001,113.809998,7991200
2001.11.07,00:00,113.050003,115.199997,113.029999,113.849998,10129700
2001.11.06,00:00,109.599998,114.800003,109,113.610001,8509700
2001.11.05,00:00,109.949997,110.589996,109.080002,109.970001,5708500
2001.11.02,00:00,109.150002,110.300003,108.769997,109.5,6216900
2001.11.01,00:00,107.25,110.169998,106.900002,109.889999,8024000
2001.10.31,00:00,109.599998,111.120003,108.07,108.07,7177700
2001.10.30,00:00,107.800003,109.75,107.760002,108.650002,8625100
2001.10.29,00:00,110.5,110.699997,108.620003,108.620003,7072800
2001.10.26,00:00,110,112.099998,109.620003,111.160004,10142500
2001.10.25,00:00,108.050003,110.849998,106.75,110.660004,9683400
2001.10.24,00:00,106.5,108.75,106.089996,108.57,8293200
2001.10.23,00:00,105.75,106.690002,104.550003,105.809998,7429300
2001.10.22,00:00,102.650002,105.779999,101.900002,105.25,7623900
2001.10.19,00:00,101.650002,102.739998,100.07,102.650002,11771900
2001.10.18,00:00,103.050003,103.75,100.779999,101.260002,10694900
2001.10.17,00:00,106.300003,106.699997,102.900002,102.900002,18920500
2001.10.16,00:00,101.870003,103,99.660004,101.849998,11946000
2001.10.15,00:00,99.849998,102.760002,99.849998,102,10204200
2001.10.12,00:00,98.699997,101,98,100.839996,11501200
2001.10.11,00:00,97.699997,99.400002,96.5,99.400002,11501600
2001.10.10,00:00,95,97.300003,94.900002,97.25,10636900
2001.10.09,00:00,98.5,98.5,96.760002,97.139999,7525300
2001.10.08,00:00,98.029999,99,96.75,98.5,7093400
2001.10.05,00:00,96.650002,98.449997,95.370003,98.019997,9708200
2001.10.04,00:00,97.150002,98.879997,96.800003,97.30999799999999,9785100
2001.10.03,00:00,92.900002,97.620003,92.400002,96.949997,11117000
2001.10.02,00:00,92.300003,93.900002,92.099998,93.769997,7221200
2001.10.01,00:00,91.720001,93.480003,91.339996,92.709999,8676200
2001.09.28,00:00,90.199997,92.709999,89.900002,91.720001,11077200
2001.09.27,00:00,91.300003,91.5,87.489998,90,13172300
2001.09.26,00:00,94.449997,94.449997,90.300003,91.300003,13783100
2001.09.25,00:00,94.099998,96,93.410004,94.449997,12575100
2001.09.24,00:00,91.800003,95.540001,91.800003,94.800003,11201800
2001.09.21,00:00,90.599998,93.5,89.5,90.5,18364700
2001.09.20,00:00,94.099998,95.75,92.849998,93.400002,15182900
2001.09.19,00:00,96.400002,96.849998,92.449997,96,14883500
2001.09.18,00:00,94,96.75,93.68000000000001,96.400002,12305000
2001.09.17,00:00,93.900002,95.860001,92.550003,93.339996,15132800
2001.09.10,00:00,96,97.400002,95.589996,96.470001,10311500
2001.09.07,00:00,97.900002,98.150002,96,96.589996,10507000
2001.09.06,00:00,100.68,100.68,97.650002,98,9043100
2001.09.05,00:00,101.5,102.830002,99.610001,100.349998,11880700
2001.09.04,00:00,100.150002,103.129997,99.290001,101.489998,9891800
2001.08.31,00:00,101,101.360001,99.239998,99.949997,8126600
2001.08.30,00:00,102.75,103.400002,98.860001,100.360001,15015500
2001.08.29,00:00,105.75,105.900002,103.82,104.129997,4840300
2001.08.28,00:00,106.900002,107.169998,104.870003,104.949997,5808100
2001.08.27,00:00,106.989998,108.199997,106.639999,106.860001,4540900
2001.08.24,00:00,103.949997,107.800003,103.410004,106.989998,7711900
2001.08.23,00:00,104,104.699997,103,103,5474300
2001.08.22,00:00,102.5,104.040001,101.760002,103.959999,8029000
2001.08.21,00:00,103.849998,104.970001,101.400002,101.889999,6515900
2001.08.20,00:00,104.68,105,102.800003,104.099998,5612700
2001.08.17,00:00,105.489998,105.489998,103.900002,104.589996,7006200
2001.08.16,00:00,104.199997,106.019997,103.660004,105.75,6215200
2001.08.15,00:00,106.349998,106.589996,105.010002,105.010002,4712900
2001.08.14,00:00,106.5,106.849998,105.400002,106.199997,5730200
2001.08.13,00:00,105,106.639999,104.650002,105.860001,6024400
2001.08.10,00:00,103.849998,104.949997,102.809998,104.949997,5254800
2001.08.09,00:00,103.699997,104.540001,102.699997,104.080002,6763200
2001.08.08,00:00,105,106.099998,104.099998,104.190002,6398000
2001.08.07,00:00,105.800003,107.370003,105.260002,106.25,4029300
2001.08.06,00:00,107.25,107.370003,105.790001,106.510002,4176800
2001.08.03,00:00,107.800003,110.089996,107.099998,108.18,3704100
2001.08.02,00:00,108.5,109.470001,107.209999,108.800003,5675100
2001.08.01,00:00,105.349998,108.5,105.309998,107.059998,6036100
2001.07.31,00:00,105.900002,107,105.150002,105.209999,5603000
2001.07.30,00:00,104.900002,106.25,104.760002,105.849998,4030800
2001.07.27,00:00,104.75,105.949997,104.110001,104.699997,4346500
2001.07.26,00:00,104.75,106,102.93,106,8428700
2001.07.25,00:00,104.5,105.699997,102.730003,104.889999,6247600
2001.07.24,00:00,104.849998,106.150002,103.790001,104.510002,7299800
2001.07.23,00:00,105.699997,106.949997,105.300003,105.849998,6315700
2001.07.20,00:00,103.400002,105.699997,103.029999,105.699997,8991700
2001.07.19,00:00,105.599998,106,103.099998,104,13644500
2001.07.18,00:00,106.099998,107.599998,103.199997,104.279999,11670300
2001.07.17,00:00,106.099998,108.580002,104.75,108.529999,8662400
2001.07.16,00:00,108.529999,109.379997,107.279999,107.82,5330100
2001.07.13,00:00,106.150002,109.300003,106.110001,108.529999,7841800
2001.07.12,00:00,105.900002,107.800003,105.620003,107.25,8766400
2001.07.11,00:00,101.599998,104.129997,101.559998,103.849998,8895400
2001.07.10,00:00,104.730003,105.400002,101.599998,101.959999,10266600
2001.07.09,00:00,106.5,106.949997,103.650002,104.720001,9312600
2001.07.06,00:00,110.900002,110.900002,105.809998,106.5,11704600
2001.07.05,00:00,112.599998,113.260002,111.790001,112.099998,4419000
2001.07.03,00:00,114.099998,114.190002,112.760002,112.980003,3325800
2001.07.02,00:00,113.5,115.400002,112.959999,114.349998,5913100
2001.06.29,00:00,115.599998,116.650002,113,113.5,9477400
2001.06.28,00:00,113.800003,116.949997,113.75,115.099998,8181000
2001.06.27,00:00,113.099998,114.18,112.449997,113.519997,4814100
2001.06.26,00:00,111.25,114.050003,111.099998,113.040001,7081900
2001.06.25,00:00,113.75,114.900002,111.779999,112.650002,5675900
2001.06.22,00:00,112.599998,114.43,112.5,112.870003,5607200
2001.06.21,00:00,112.150002,114.699997,111.360001,112.599998,8155800
2001.06.20,00:00,113.5,114.989998,111.760002,113.089996,8828300
2001.06.19,00:00,116.260002,117.25,114.559998,114.839996,6152800
2001.06.18,00:00,113.980003,115.440002,113.309998,114.269997,5182800
2001.06.15,00:00,115.099998,115.449997,113.379997,113.599998,12470100
2001.06.14,00:00,115.599998,116.080002,113.989998,115.75,7502500
2001.06.13,00:00,117.25,118.470001,116.529999,116.540001,5703200
2001.06.12,00:00,116.75,117.800003,115.550003,117.25,7301500
2001.06.11,00:00,116.300003,118.139999,116.099998,117.360001,6542700
2001.06.08,00:00,117.5,117.5,115.599998,116.099998,3099100
2001.06.07,00:00,117,118.25,117,117.25,6423700
2001.06.06,00:00,117.599998,119,116.5,117.5,9624200
2001.06.05,00:00,113.639999,117.599998,113.559998,116.970001,6154400
2001.06.04,00:00,113.25,114.75,112.849998,113.639999,3812200
2001.06.01,00:00,112.5,113.599998,111.900002,112.889999,5138900
2001.05.31,00:00,112.650002,113.860001,111.639999,111.800003,6724100
2001.05.30,00:00,114,114.099998,112,112.650002,9598700
2001.05.29,00:00,117.349998,117.589996,115.080002,115.269997,5818000
2001.05.25,00:00,119.519997,119.900002,117.760002,117.800003,5629100
2001.05.24,00:00,117.5,119.599998,117.5,119.599998,7726400
2001.05.23,00:00,117.800003,118.949997,117.099998,117.400002,6402600
2001.05.22,00:00,119.699997,119.699997,117.25,118.010002,6005300
2001.05.21,00:00,117.949997,119.900002,117.550003,119.040001,8409400
2001.05.18,00:00,115.07,117.68,114.900002,117.440002,6714900
2001.05.17,00:00,115.800003,117.089996,115.050003,115.07,6887700
2001.05.16,00:00,112.5,115.800003,112.199997,115.800003,7796700
2001.05.15,00:00,113.5,114.150002,112.5,113.580002,5873400
2001.05.14,00:00,111.199997,113.18,111,112.559998,5254800
2001.05.11,00:00,113.75,114.150002,110.959999,111.809998,8390200
2001.05.10,00:00,118.5,118.900002,115.199997,115.199997,7993900
2001.05.09,00:00,116.199997,118.18,115.300003,116.980003,7680200
2001.05.08,00:00,117.25,117.75,115.5,117.699997,7605800
2001.05.07,00:00,116.199997,117.25,115,115.900002,6088600
2001.05.04,00:00,112,115.860001,111.199997,115.860001,8681400
2001.05.03,00:00,114.599998,115.099998,112.349998,113.699997,6578000
2001.05.02,00:00,118.300003,118.949997,113.739998,115.400002,9706200
2001.05.01,00:00,115.849998,118.650002,114.900002,118.510002,7790800
2001.04.30,00:00,116.400002,118.050003,114.720001,115.139999,7357200
2001.04.27,00:00,116.800003,116.900002,114.550003,116.199997,7390600
2001.04.26,00:00,114.949997,116.699997,113.68,113.739998,7346100
2001.04.25,00:00,112,114.849998,111.989998,114.849998,6858500
2001.04.24,00:00,113.400002,114.75,112.300003,112.669998,8742000
2001.04.23,00:00,114.010002,114.050003,111.68,112,8537500
2001.04.20,00:00,114.349998,116.400002,113.75,114.830002,12759100
2001.04.19,00:00,112,115.900002,110.449997,114.470001,25822400
2001.04.18,00:00,103,110,102.300003,106.5,19814300
2001.04.17,00:00,97,99.879997,97,99.699997,9957300
2001.04.16,00:00,96.199997,99.889999,95.199997,96.75,9188500
2001.04.12,00:00,96.400002,97.5,95.150002,96.199997,9390100
2001.04.11,00:00,101.5,101.940002,95.800003,97.43000000000001,11498400
2001.04.10,00:00,97,99.900002,96.55999799999999,99.050003,10499400
2001.04.09,00:00,98.5,98.739998,93.800003,96,9486600
2001.04.06,00:00,98,100,96.400002,97.949997,13424200
2001.04.05,00:00,95.800003,100,95.529999,98.209999,12506100
2001.04.04,00:00,90.449997,94.050003,90.050003,92,13515600
2001.04.03,00:00,94.599998,94.650002,90.099998,90.389999,13330000
2001.04.02,00:00,97.449997,98.099998,93.58000199999999,94.660004,8787000
2001.03.30,00:00,96.5,97.55999799999999,95.139999,96.18000000000001,9461300
2001.03.29,00:00,94.459999,97.06999999999999,94.260002,95.040001,10553700
2001.03.28,00:00,97.900002,98.449997,94.25,94.410004,11890500
2001.03.27,00:00,94,100,93.970001,99.5,11851200
2001.03.26,00:00,95.25,95.660004,93.75,95.400002,8581200
2001.03.23,00:00,93.5,94.989998,90.290001,93.510002,12233600
2001.03.22,00:00,89.120003,91,87.650002,89.099998,13328200
2001.03.21,00:00,88.449997,91.599998,87.75,89.08000199999999,11013000
2001.03.20,00:00,91.599998,92.029999,88.099998,88.300003,10101100
2001.03.19,00:00,91,92.800003,89.199997,92.599998,10235500
2001.03.16,00:00,93.900002,93.900002,88.199997,90.099998,20029400
2001.03.15,00:00,96,97.870003,95.16999800000001,95.55999799999999,8420000
2001.03.14,00:00,95.400002,98.900002,93.339996,94.959999,14246600
2001.03.13,00:00,95.099998,98.44000200000001,94.199997,98.389999,12127900
2001.03.12,00:00,97.900002,98.400002,95.019997,95.489998,14494800
2001.03.09,00:00,105,105.010002,97.900002,99.290001,16688100
2001.03.08,00:00,107.169998,107.339996,105.370003,106.470001,6793600
2001.03.07,00:00,107.449997,108.25,105.660004,107.550003,7788900
2001.03.06,00:00,106.25,108.400002,105.25,106,8120000
2001.03.05,00:00,102.809998,105.599998,102.639999,104.910004,6743900
2001.03.02,00:00,104,107.650002,100.940002,102.300003,14745500
2001.03.01,00:00,99.300003,106.400002,97.5,106.050003,15102000
2001.02.28,00:00,102.949997,103.540001,99.099998,99.900002,11933200
2001.02.27,00:00,104.900002,106.870003,102.559998,102.589996,9787900
2001.02.26,00:00,105.800003,105.800003,101.830002,105.300003,8344100
2001.02.23,00:00,107.5,107.5,100.25,104,15276600
2001.02.22,00:00,106.5,110.900002,103.379997,108.900002,11709000
2001.02.21,00:00,109.550003,111.5,107.290001,107.510002,9156900
2001.02.20,00:00,114.550003,115.599998,110.779999,111.5,6748300
2001.02.16,00:00,114.550003,115.75,113.940002,115,7073000
2001.02.15,00:00,116.800003,118.639999,116.379997,116.779999,8098700
2001.02.14,00:00,113.75,116.169998,112.5,115.099998,7032900
2001.02.13,00:00,114.150002,117.379997,113.07,113.75,7193200
2001.02.12,00:00,110.550003,115.720001,110.300003,114.900002,6729300
2001.02.09,00:00,114.029999,114.989998,111,112,6318800
2001.02.08,00:00,116.910004,118.199997,114.029999,114.099998,8380800
2001.02.07,00:00,113.400002,117.599998,112.669998,116.910004,9006900
2001.02.06,00:00,112.230003,115.690002,111.199997,114.190002,7526400
2001.02.05,00:00,109.400002,112.599998,109.300003,112.220001,5113700
2001.02.02,00:00,112.75,113.989998,109.599998,110.269997,5428400
2001.02.01,00:00,112.400002,114.339996,111.199997,114.050003,5580800
2001.01.31,00:00,115.75,116.75,112,112,8314200
2001.01.30,00:00,115,116.75,113.400002,116.610001,8242000
2001.01.29,00:00,112.5,115.5,112.470001,114.980003,5125000
2001.01.26,00:00,109.625,115.25,109.1875,114.1875,9095200
2001.01.25,00:00,110.125,111.125,109.4375,110.75,4982100
2001.01.24,00:00,109.0625,111.4375,108.9375,110.4375,6760900
2001.01.23,00:00,109.5625,109.9375,107.625,109.0625,9826900
2001.01.22,00:00,109.5,109.9375,108.1875,108.5625,9618500
2001.01.19,00:00,107.5,113.9375,107.25,111.25,14762200
2001.01.18,00:00,104.375,110,103.5,108.3125,25244900
2001.01.17,00:00,95.375,97.75,94.3125,96.6875,9727000
2001.01.16,00:00,93.75,94,91.8125,92.75,5671900
2001.01.12,00:00,93.6875,96.4375,92.375,93.8125,6448000
2001.01.11,00:00,92.9375,94.25,91.25,93.6875,9635000
2001.01.10,00:00,92.5,94.9375,91.6875,93.4375,7656100
2001.01.09,00:00,94.4375,95.75,91.4375,92.5625,7547100
2001.01.08,00:00,93.5,93.9375,91.5625,93.5625,6064800
2001.01.05,00:00,93.9375,94.6875,91,94,8043200
2001.01.04,00:00,94.75,99.75,92.6875,93.1875,15420500
2001.01.03,00:00,83.75,95,83.75,94.625,12769900
2001.01.02,00:00,84.5,87.5,84.125,84.8125,8007200
2000.12.29,00:00,86.9375,86.9375,84.25,85,6943700
2000.12.28,00:00,83.5,88.1875,82.125,85.25,9798600
2000.12.27,00:00,84.75,88.125,83.5625,84.6875,8245100
2000.12.26,00:00,89,89.5625,84.25,84.8125,6052300
2000.12.22,00:00,84.5,89.375,84.5,89,9514000
2000.12.21,00:00,85.5,87.9375,80.0625,81.5625,12725500
2000.12.20,00:00,85.875,88,84.8125,86,12579400
2000.12.19,00:00,90.1875,94.4375,89.8125,90.125,7705300
2000.12.18,00:00,88.375,90.5,88.375,90.5,7693800
2000.12.15,00:00,90,90.6875,87.3125,87.8125,14254500
2000.12.14,00:00,92,93.6875,91.8125,92.4375,6131400
2000.12.13,00:00,94.875,96.625,90.6875,91.25,6992600
2000.12.12,00:00,95.25,96.125,92.5,93.875,7913300
2000.12.11,00:00,96.5,98.25,93.75,95,6185600
2000.12.08,00:00,98,99,95.75,97,6140600
2000.12.07,00:00,95.0625,95.9375,93.125,93.125,7922000
2000.12.06,00:00,101.75,101.8125,94.8125,96.75,10096900
2000.12.05,00:00,100.4375,104.75,99.625,103.375,7804200
2000.12.04,00:00,96,99.1875,95.75,98.375,5566800
2000.12.01,00:00,94.4375,99.3125,94.375,95.625,7525100
2000.11.30,00:00,98,98,92.25,93.5,10651400
2000.11.29,00:00,97.75,99.9375,96.6875,99.8125,5524600
2000.11.28,00:00,98.75,100.75,97.375,97.875,4799100
2000.11.27,00:00,100.4375,102,98.4375,98.4375,3866200
2000.11.24,00:00,99.375,101.75,99.25,99.9375,2497500
2000.11.22,00:00,98.5,100.8125,98.3125,98.5,5537100
2000.11.21,00:00,103.25,104.375,98.5,98.5,7180700
2000.11.20,00:00,101.5,103.25,100.875,103.25,7426600
2000.11.17,00:00,98.3125,102.5,98.25,101.9375,7717400
2000.11.16,00:00,99.25,99.6875,98.25,98.25,3739700
2000.11.15,00:00,99.5,100.0625,97.625,99.375,4160300
2000.11.14,00:00,99.25,99.875,98.5,99.5,5150900
2000.11.13,00:00,91.8125,99.4375,91.625,97.4375,8684900
2000.11.10,00:00,98,98.375,93,93,6807900
2000.11.09,00:00,96.75,100,95.6875,99.4375,9047900
2000.11.08,00:00,103.625,103.75,99.25,100,6990800
2000.11.07,00:00,101.125,103.5,100.6875,102.3125,5420600
2000.11.06,00:00,99.875,102.375,99.4375,100.3125,4448500
2000.11.03,00:00,102.5,102.625,99.375,100.125,5848500
2000.11.02,00:00,99,102.3125,98.5,101.9375,7445100
2000.11.01,00:00,98.4375,99.875,97.25,98.5625,7466200
2000.10.31,00:00,93.75,99.125,93.75,98.5,10902600
2000.10.30,00:00,93.5,93.75,90.3125,93.3125,8084000
2000.10.27,00:00,93,93.6875,91,93.6875,6431400
2000.10.26,00:00,88,92.875,87.625,92.75,10135700
2000.10.25,00:00,90.5,90.9375,86.9375,87.5625,14058500
2000.10.24,00:00,93,94.375,90.1875,91.4375,8826200
2000.10.23,00:00,94.75,95,91.0625,92.875,9338600
2000.10.20,00:00,95.125,96.25,94.1875,94.75,9369200
2000.10.19,00:00,98,98.5,92.6875,96.4375,17966900
2000.10.18,00:00,96.75,99.125,90.25,95.4375,29777800
2000.10.17,00:00,111.9375,113.875,108.5625,113,8882500
2000.10.16,00:00,111.5,113.125,108.5625,111.125,7710400
2000.10.13,00:00,104.1875,110.4375,104.1875,109.0625,9092600
2000.10.12,00:00,114.25,114.375,103.125,103.125,9704900
2000.10.11,00:00,111.875,112.9375,107.5,112,8775800
2000.10.10,00:00,116.625,117.125,112.4375,114.875,5614200
2000.10.09,00:00,115.9375,119.375,114.3125,117.9375,4898000
2000.10.06,00:00,114,116.125,112.75,116,6108400
2000.10.05,00:00,113.8125,114.5625,111.5625,113.1875,5547000
2000.10.04,00:00,110.375,114.875,108.5625,114.375,11668900
2000.10.03,00:00,118.875,119.375,110,110.5625,11744200
2000.10.02,00:00,112.625,119.625,112.625,117.8125,8872200
2000.09.29,00:00,115.5,116.9375,110.25,112.625,9594600
2000.09.28,00:00,117.375,118.875,115,115.25,5309100
2000.09.27,00:00,120.0625,120.3125,115.5,118,5948900
2000.09.26,00:00,120,121.875,118.375,119.125,6217200
2000.09.25,00:00,124.5,126.625,121,123,4291000
2000.09.22,00:00,123,124.3125,121.3125,123.875,5930100
2000.09.21,00:00,124.1875,126.6875,120,121.5,4302200
2000.09.20,00:00,124.6875,126.5625,123.5,124.75,4623400
2000.09.19,00:00,122.75,126.25,122.5625,124.9375,3341000
2000.09.18,00:00,125.25,126,123.0625,123.25,3932800
2000.09.15,00:00,126.8125,127.25,124.75,125,5481700
2000.09.14,00:00,128,129.1875,126.3125,126.875,4425500
2000.09.13,00:00,123.125,128.8125,122.75,127.6875,5473600
2000.09.12,00:00,124.8125,126.875,124.0625,125,5001700
2000.09.11,00:00,127.875,128.25,123.625,124.5,7617700
2000.09.08,00:00,132.5,132.9375,129.375,129.5,4993700
2000.09.07,00:00,131.875,134.5,131.875,133.375,4622800
2000.09.06,00:00,130.875,134.875,130.375,131.4375,6473000
2000.09.05,00:00,132.8125,133.3125,130.8125,131.1875,4112100
2000.09.01,00:00,133.0625,134.9375,132.625,133.625,5776300
2000.08.31,00:00,131.875,134.1875,131.625,132.015625,5469500
2000.08.30,00:00,130.75,131.5,129.5625,130.3125,4928800
2000.08.29,00:00,131.5,134.25,131,132.875,6040000
2000.08.28,00:00,129.875,133.1875,129.75,131.5,8536600
2000.08.25,00:00,124.3125,129.875,124.25,129,8279000
2000.08.24,00:00,123,125.4375,122.6875,124.8125,5988300
2000.08.23,00:00,120.3125,123.75,119.875,123.25,4251200
2000.08.22,00:00,121.1875,122.1875,121,121.375,2769400
2000.08.21,00:00,121.0625,122.1875,120.0625,121.4375,3234200
2000.08.18,00:00,122.375,123.375,120.125,120.4375,4127500
2000.08.17,00:00,119.75,122.8125,119.5,122.5,4338400
2000.08.16,00:00,121.0625,122.9375,119.5,122.375,5946000
2000.08.15,00:00,122.0625,122.625,120.75,122,4378100
2000.08.14,00:00,120,123.6875,119.3125,123.25,4949400
2000.08.11,00:00,119.75,121.8125,119.1875,120.625,6142400
2000.08.10,00:00,118.75,120.25,117.875,119.75,5484100
2000.08.09,00:00,119,120.8125,118.75,118.75,6585400
2000.08.08,00:00,115.6875,119.625,115.5625,118.875,5736700
2000.08.07,00:00,116.625,119,115.8125,116.3125,5910700
2000.08.04,00:00,116,116.5,114.3125,115.875,4460500
2000.08.03,00:00,113,116.5,112.3125,116,5567400
2000.08.02,00:00,111,114.875,110.75,114.25,5877900
2000.08.01,00:00,112,112.4375,110.25,110.5,2996500
2000.07.31,00:00,110.5,113.6875,110.0625,112.25,5113500
2000.07.28,00:00,111.125,112.5,108.875,111.8125,5355600
2000.07.27,00:00,109.875,111.5,109.3125,110.3125,4047400
2000.07.26,00:00,111,112.375,108.875,109.875,6670400
2000.07.25,00:00,113.25,113.375,110.25,112,5566900
2000.07.24,00:00,114.125,115.625,111.625,112.5,6814400
2000.07.21,00:00,117,117,113.75,114.75,8966400
2000.07.20,00:00,112,117.8125,111.75,117.25,23048400
2000.07.19,00:00,102.375,109.5,101,108.75,7781400
2000.07.18,00:00,104.125,104.8125,102.625,103.3125,6452700
2000.07.17,00:00,104.4375,107.875,104.1875,105.5,6632700
2000.07.14,00:00,103.75,104.875,103.125,103.9375,4020000
2000.07.13,00:00,105.4375,105.9375,102,104,5669700
2000.07.12,00:00,103.1875,105.875,102.625,104.625,5550500
2000.07.11,00:00,103.25,104,101,102,5619800
2000.07.10,00:00,104.6875,104.9375,102.875,103.3125,4212200
2000.07.07,00:00,102.6875,105.0625,101.625,105.0625,9031700
2000.07.06,00:00,105,105.125,100,101.25,12932700
2000.07.05,00:00,105.625,105.625,101.125,105,14339600
2000.07.03,00:00,108.75,109.875,108.3125,109.5,2304400
2000.06.30,00:00,112.6875,113.1875,108.625,109.5625,8612600
2000.06.29,00:00,111.75,114.375,110.0625,114,7688500
2000.06.28,00:00,110,115.1875,109.875,113.78125,6436600
2000.06.27,00:00,111.625,112.8125,108.75,109.75,6607900
2000.06.26,00:00,113,115.75,112.875,114.40625,3625900
2000.06.23,00:00,113.5,113.625,110.8125,111.875,3360900
2000.06.22,00:00,114.125,114.3125,111.25,111.8125,4853100
2000.06.21,00:00,115.5625,115.9375,113.5,114.5,6487000
2000.06.20,00:00,120,120.6875,115.375,116.375,7103800
2000.06.19,00:00,113.5,120.375,113.25,120.375,6059200
2000.06.16,00:00,116.3125,117.6875,113.25,113.25,8046200
2000.06.15,00:00,116,119,115.875,116.8125,5386300
2000.06.14,00:00,118.875,120,115.5,116,5282600
2000.06.13,00:00,118.875,119.9375,116.75,119.3125,4008600
2000.06.12,00:00,119.125,120.4375,118.84375,118.84375,3640300
2000.06.09,00:00,119.875,120.75,118.875,119.6875,4739100
2000.06.08,00:00,119.375,122.3125,117.5,119.75,9325600
2000.06.07,00:00,112.5,121.75,111.5,121,11115500
2000.06.06,00:00,112.25,114.625,111.25,112.375,5369400
2000.06.05,00:00,108.4375,114.1875,108.4375,112.8125,7281400
2000.06.02,00:00,109,109.75,107.625,108.8125,5473300
2000.06.01,00:00,107.5625,108.9375,105.5,106,5712500
2000.05.31,00:00,110.5,110.75,107.1875,107.3125,3732500
2000.05.30,00:00,107.75,111,107.6875,110.9375,3617500
2000.05.26,00:00,105.5,107.1875,104.5625,106.9375,4296900
2000.05.25,00:00,110.5,112.25,106.375,106.5,5967600
2000.05.24,00:00,106.5,110,104.1875,109.625,8184200
2000.05.23,00:00,109,110,107.125,107.375,5978900
2000.05.22,00:00,106,109.25,103.4375,109.25,6769400
2000.05.19,00:00,106.0625,107.5,105,106.4375,6419200
2000.05.18,00:00,106.125,107.3125,104.6875,106.0625,4577200
2000.05.17,00:00,107.5,108.875,106.125,107.875,5524500
2000.05.16,00:00,105.125,109.25,105,109,7265800
2000.05.15,00:00,104,104.875,102,104.1875,5907800
2000.05.12,00:00,103.75,105.75,103.25,104.4375,5599700
2000.05.11,00:00,104,107.5,103.1875,104.4375,8106200
2000.05.10,00:00,105.5,105.6875,102.0625,103,10012700
2000.05.09,00:00,110.5,110.625,108.25,109,4864900
2000.05.08,00:00,108.0625,110.375,107.625,109.75,4826900
2000.05.05,00:00,106.625,109.625,106.5,107.875,4695100
2000.05.04,00:00,109.125,109.1875,107.1875,107.625,3631300
2000.05.03,00:00,110.5,111.125,106.5625,108.125,5543800
2000.05.02,00:00,111,113.625,110.6875,111.375,4085000
2000.05.01,00:00,112.5,113.1875,110.4375,112,4196100
2000.04.28,00:00,112,112.6875,110.125,111.5,4888600
2000.04.27,00:00,109.5,113.125,108.6875,110.625,6317500
2000.04.26,00:00,112.5,113.9375,109,110.5,6182800
2000.04.25,00:00,106.5,113,106.4375,112.5,9576400
2000.04.24,00:00,102,107.1875,101.25,106.5,8523100
2000.04.20,00:00,105,105.25,102.0625,104,10633300
2000.04.19,00:00,109.75,109.75,102.8125,105,14674500
2000.04.18,00:00,112.25,115.125,110.0625,111.5,8205500
2000.04.17,00:00,103.875,112.25,103.3125,111.875,9969500
2000.04.14,00:00,109.8125,112.75,102.875,105,11782000
2000.04.13,00:00,112.5,114.3125,110,110.625,8236400
2000.04.12,00:00,119.625,119.625,111.6875,113.75,8885200
2000.04.11,00:00,121.625,121.625,117.8125,119.375,7738700
2000.04.10,00:00,124.75,125.375,121.5625,122.125,5507300
2000.04.07,00:00,123.5,125.6875,121.5,123.125,5380300
2000.04.06,00:00,123.5,128,122.625,122.75,8887400
2000.04.05,00:00,120.5,125.75,119.75,125,8693500
2000.04.04,00:00,121.5,126.9375,115.0625,121.1875,16667200
2000.04.03,00:00,120,122.375,119.4375,122,7715600
2000.03.31,00:00,122.625,123.75,117.0625,118.375,8015200
2000.03.30,00:00,118.875,123,118.6875,122.75,9158000
2000.03.29,00:00,122.3125,122.4375,118.5,119,7312300
2000.03.28,00:00,125.75,127,122.0625,122.5,8149600
2000.03.27,00:00,125,128.25,124.625,126.875,11862900
2000.03.24,00:00,115.375,122.25,115.0625,120.625,12125600
2000.03.23,00:00,115.875,115.875,111.625,115.25,6492400
2000.03.22,00:00,114.5,115.375,113.875,114.25,6137800
2000.03.21,00:00,112.8125,114.6875,111.9375,113.5,6771600
2000.03.20,00:00,110,113.375,109.9375,112.75,6563500
2000.03.17,00:00,108.25,111.6875,107.6875,110,8857300
2000.03.16,00:00,109,109.8125,107.875,109,6622500
2000.03.15,00:00,107.5,108.25,106.125,107,5665900
2000.03.14,00:00,107.75,110,107.375,108.625,7973700
2000.03.13,00:00,104,109,102.5,107.6875,7871000
2000.03.10,00:00,107.625,109,105,105.25,7093200
2000.03.09,00:00,106.5,108,104.125,108,6334100
2000.03.08,00:00,103,106.875,102.75,106.25,8376400
2000.03.07,00:00,106,107,101.6875,103,10035100
2000.03.06,00:00,109.9375,111,101,103.0625,10747400
2000.03.03,00:00,107.25,110,106.0625,108,10162800
2000.03.02,00:00,100.5,105.4375,99.5,103.125,11192900
2000.03.01,00:00,102,105.5,100.0625,100.25,10807800
2000.02.29,00:00,105.5625,105.5625,100.9375,102.75,10484900
2000.02.28,00:00,104.625,106.5,103.9375,104.5,8479900
2000.02.25,00:00,109.875,109.875,104.9375,108,10312200
2000.02.24,00:00,108.8125,111,108.1875,110.5,9112000
2000.02.23,00:00,110.5,110.5,108.5,108.75,7435300
2000.02.22,00:00,112,113.4375,108.75,111,7654800
2000.02.18,00:00,115.25,115.9375,111.5,112.5,7673400
2000.02.17,00:00,116.5,118.875,115.75,116.75,5237500
2000.02.16,00:00,116.5,117.3125,115.25,115.75,3966900
2000.02.15,00:00,115.875,117.4375,113.875,117.125,5177500
2000.02.14,00:00,116,116.375,114.5,116.0625,4544000
2000.02.11,00:00,119.0625,119.4375,114.5625,115.375,5749400
2000.02.10,00:00,117.6875,119.125,116.875,119.125,4446600
2000.02.09,00:00,119,119.75,117,117.375,5374700
2000.02.08,00:00,116.9375,119,116.1875,118.8125,5464300
2000.02.07,00:00,116,116.875,113.125,114.125,5779500
2000.02.04,00:00,118.1875,118.4375,114.8125,115.625,5405300
2000.02.03,00:00,115,117.5,114.0625,117.125,6213800
2000.02.02,00:00,112,115.8125,110.375,113.5,7707700
2000.02.01,00:00,112.375,113.4375,109.125,110,7304700
2000.01.31,00:00,111.375,112.8125,109.625,112.25,6202700
2000.01.28,00:00,112.75,114.1875,110.0625,111.5625,6669400
2000.01.27,00:00,118,118.4375,111.625,113.5,8324600
2000.01.26,00:00,119.0625,119.9375,116,116.75,4895100
2000.01.25,00:00,116.75,119.5,116,119.125,6936900
2000.01.24,00:00,121.875,122.875,116.5625,121.5,6499200
2000.01.21,00:00,121.875,123,119.9375,121.5,7868700
2000.01.20,00:00,123,124.75,119,119,17783400
2000.01.19,00:00,115.5625,122,112.6875,119.5,8634500
2000.01.18,00:00,119.6875,119.75,115,115.75,7643900
2000.01.14,00:00,120.9375,123.3125,117.5,119.625,10956600
2000.01.13,00:00,119.9375,121,115.75,118.25,8489700
2000.01.12,00:00,119.625,122,118.25,119.5,6803800
2000.01.11,00:00,117.875,121.125,116.625,119,7873300
2000.01.10,00:00,117.25,119.375,115.375,118,8540500
2000.01.07,00:00,117.25,117.9375,110.625,113.5,11856700
2000.01.06,00:00,118,118.9375,113.5,114,7971900
2000.01.05,00:00,112.9375,119.75,112.125,116,12733200
2000.01.04,00:00,114,114.5,110.875,112.0625,8227800
2000.01.03,00:00,112.4375,116,111.875,116,10347700
1999.12.31,00:00,109.1875,109.5,106.625,107.875,2870300
1999.12.30,00:00,109.6875,110.5,108.5625,108.75,3435100
1999.12.29,00:00,110.4375,110.5,108.75,109,2683300
1999.12.28,00:00,109.5625,110.75,109.0625,109.8125,4083100
1999.12.27,00:00,109.6875,110,108.125,109.75,3740700
1999.12.23,00:00,109.125,110.4375,108.1875,108.625,4528700
1999.12.22,00:00,109.875,110.3125,108,108,4005600
1999.12.21,00:00,108.5,110.125,108.0625,110.125,4773500
1999.12.20,00:00,109.0625,110.4375,107.75,109.203117,4836300
1999.12.17,00:00,110.6875,111.0625,108.625,110,7676800
1999.12.16,00:00,108,109.6875,105.75,109.1875,7122300
1999.12.15,00:00,107.75,107.9375,104.5,107,9437900
1999.12.14,00:00,110.1875,110.1875,106.875,109.25,7437900
1999.12.13,00:00,108.125,112.75,106.5625,109.703117,7135200
1999.12.10,00:00,111.625,111.9375,107.5625,109,12588800
1999.12.09,00:00,120.5,122.125,112.25,113.375,16643000
1999.12.08,00:00,116.25,121,115.5,118.28125,8139800
1999.12.07,00:00,117,119.1875,115.4375,116.625,11326100
1999.12.06,00:00,113,116.5,112.5,116,9928300
1999.12.03,00:00,109.8125,112.875,107.9375,111.875,14680300
1999.12.02,00:00,103.4375,106.3125,103.375,105.265617,6216900
1999.12.01,00:00,102.5625,104.4375,102.25,103.421883,5336400
1999.11.30,00:00,103.6875,104.5,102.125,103.0625,5758700
1999.11.29,00:00,104.9375,104.9375,103.375,104.1875,5677700
1999.11.26,00:00,105.9375,106,104.125,105,3108400
1999.11.24,00:00,105,105,101.8125,104.5,9710400
1999.11.23,00:00,108.8125,109.875,106,106.0625,10665200
1999.11.22,00:00,105.5,108.4375,104.4375,107.875,13681600
1999.11.19,00:00,99,105.125,98.375,103.9375,19678400
1999.11.18,00:00,94,98.25,93.5625,98,18720500
1999.11.17,00:00,94.875,94.875,92.625,93.75,8355100
1999.11.16,00:00,94.625,95,93,94.625,8537400
1999.11.15,00:00,96,96.375,93.875,94.0625,6259400
1999.11.12,00:00,96,96.25,93,95.875,9668400
1999.11.11,00:00,97.5,97.5,94.875,95,7147500
1999.11.10,00:00,94.625,97.0625,94.125,97,8680300
1999.11.09,00:00,95.0625,95.5,92.125,93.625,9551200
1999.11.08,00:00,90.5,93.9375,90.5,93.9375,8522300
1999.11.05,00:00,92.75,92.9375,90.1875,90.25,13737600
1999.11.04,00:00,94.4375,94.4375,90,91.5625,16697600
1999.11.03,00:00,95.875,95.9375,93.5,94.375,10369100
1999.11.02,00:00,96.75,96.8125,93.6875,94.8125,11105400
1999.11.01,00:00,98.5,98.8125,96.375,96.75,9551800
1999.10.29,00:00,97,99,96.25,98.25,11078500
1999.10.28,00:00,94.5,95.3125,94.25,94.9375,9446700
1999.10.27,00:00,95.5,95.5625,92.8125,93,9871400
1999.10.26,00:00,94.875,96,94.625,95.5,11367400
1999.10.25,00:00,94.25,95.125,92.125,93.875,13765400
1999.10.22,00:00,93.75,94.625,92.5,93.9375,26668700
1999.10.21,00:00,93,93,89,91,69444700
1999.10.20,00:00,108.625,113.0625,107,107,11376700
1999.10.19,00:00,107,108.5,105.4375,107.125,9184700
1999.10.18,00:00,108,109,104.6875,107,9678300
1999.10.15,00:00,106.4375,108.875,103.875,107.875,13920700
1999.10.14,00:00,106.5,107.25,104.6875,107,14178500
1999.10.13,00:00,110.8125,110.875,105,105.0625,15015000
1999.10.12,00:00,114,114.875,110,110,8274900
1999.10.11,00:00,113.5,116.6875,113.125,114.25,7827100
1999.10.08,00:00,115,115.0625,111.0625,113.5,17867900
1999.10.07,00:00,119.125,119.1875,115.0625,116.375,14240000
1999.10.06,00:00,122.25,122.75,119.0625,119.1875,8054900
1999.10.05,00:00,122,123.25,119.0625,122,6435700
1999.10.04,00:00,118,120,116.75,119.875,7042000
1999.10.01,00:00,121,121.0625,115.5,117.75,10558900
1999.09.30,00:00,121,122.25,119.625,121,6642500
1999.09.29,00:00,122.0625,122.8125,120,120.0625,8775600
1999.09.28,00:00,123,124.75,121.6875,123.5,7103400
1999.09.27,00:00,126.625,126.8125,121.375,123,7075100
1999.09.24,00:00,120.5,125,120.4375,125,7450800
1999.09.23,00:00,127.5,127.8125,121.4375,122,7590000
1999.09.22,00:00,127.1875,127.25,124.375,125.1875,8091900
1999.09.21,00:00,128.75,129.625,126.25,127.125,6983600
1999.09.20,00:00,126.5,130.875,126,130.125,7543000
1999.09.17,00:00,131.375,131.4375,123.75,125.375,14857800
1999.09.16,00:00,132,132.375,129.5625,130,6092600
1999.09.15,00:00,134,135,131.9375,131.9375,5655400
1999.09.14,00:00,132,133.5625,131.9375,133.3125,4590700
1999.09.13,00:00,134.625,135.5625,132,132.375,4442300
1999.09.10,00:00,137.5,137.6875,134.375,135,5089300
1999.09.09,00:00,132.5,136.5,131.625,134.75,8423100
1999.09.08,00:00,131.5,133.9375,130.6875,130.75,7206100
1999.09.07,00:00,128.875,132.6875,128.375,132,7552900
1999.09.03,00:00,128.375,129.75,128,128.859375,5282900
1999.09.02,00:00,126.5,126.75,124.25,125.875,5583100
1999.09.01,00:00,125.625,128.5,125.5,127.25,6264400
1999.08.31,00:00,124.375,126,122.875,124.5625,6214400
1999.08.30,00:00,124.25,125.625,122.6875,123.1875,4773000
1999.08.27,00:00,125,125.1875,122.75,124,4354600
1999.08.26,00:00,122.625,125.875,122.0625,122.9375,6245300
1999.08.25,00:00,122,124.0625,120.875,122.375,6463000
1999.08.24,00:00,123.375,123.625,121,122,8442100
1999.08.23,00:00,122.75,124.875,122.3125,124.4375,6043500
1999.08.20,00:00,124.375,124.375,121.0625,121.75,5962000
1999.08.19,00:00,123.875,124.875,121.25,122.9375,7583300
1999.08.18,00:00,128.375,129.625,123.5,123.875,6607000
1999.08.17,00:00,128.5,128.5625,126.5625,128.5,5136400
1999.08.16,00:00,125,127.875,124.5,127.375,4889000
1999.08.13,00:00,122.75,124.5,122,123.375,4400400
1999.08.12,00:00,123.75,123.8125,121,121.125,5027800
1999.08.11,00:00,120.125,123.75,119.8125,123.3125,5543000
1999.08.10,00:00,121.5,122.5,118.9375,119.3125,5846200
1999.08.09,00:00,123.625,124.4375,121.125,122.1875,4048100
1999.08.06,00:00,122,127,121,123.5,6142600
1999.08.05,00:00,120,124,117.5625,123.1875,7364500
1999.08.04,00:00,120,121.875,118.0625,118.5,5754800
1999.08.03,00:00,122.75,123.125,118.1875,119.375,6855900
1999.08.02,00:00,124,126,121.8125,122.25,4565100
1999.07.30,00:00,125.9375,126.6875,124.375,125.6875,4324900
1999.07.29,00:00,126.25,126.625,124.625,125.375,5707500
1999.07.28,00:00,126.375,128.6875,125.8125,128.375,5287600
1999.07.27,00:00,125,126.5,123.5625,126.25,6513500
1999.07.26,00:00,123.625,125.125,122.75,123,5519900
1999.07.23,00:00,124,125.4375,122.625,124.8125,6964200
1999.07.22,00:00,127.625,128.5,123.5,123.875,8869100
1999.07.21,00:00,127.5,129.75,126.875,129,8792300
1999.07.20,00:00,132,132.125,126.0625,128.25,14307400
1999.07.19,00:00,136.5,138.875,133.6875,134.625,7626500
1999.07.16,00:00,136.375,137.5,135.375,136.25,5123100
1999.07.15,00:00,138,138.125,134.5,136.3125,5583600
1999.07.14,00:00,138.3125,138.5,136.1875,137.25,4724000
1999.07.13,00:00,135.75,139.1875,135.75,137.875,5645700
1999.07.12,00:00,137.4375,138.6875,135.375,137.8125,5046900
1999.07.09,00:00,134,137.4375,133.875,137.375,4795900
1999.07.08,00:00,132.5,135.5,132.125,134,6092900
1999.07.07,00:00,131,133.5,130.625,132.8125,6648900
1999.07.06,00:00,132.5,133.875,130.8125,131,5709300
1999.07.02,00:00,130.875,132.25,129.5,132.25,3543600
1999.07.01,00:00,130,131.3125,128,131,5911600
1999.06.30,00:00,124.8125,132,124.375,129.25,8257300
1999.06.29,00:00,123,125.3125,122.75,124.625,5223800
1999.06.28,00:00,124,124.6875,122.1875,122.5625,6233300
1999.06.25,00:00,123.3125,125.75,123.125,123.125,4563600
1999.06.24,00:00,123.125,124.4375,121.5625,122.5625,5231200
1999.06.23,00:00,122.25,124.1875,121.75,122.9375,4418800
1999.06.22,00:00,123.875,127.75,123,123.375,6791300
1999.06.21,00:00,122.875,125.75,122.625,124.75,6466300
1999.06.18,00:00,120.1875,121.4375,119.75,120.75,9159600
1999.06.17,00:00,119.25,122,119,120.1875,4675900
1999.06.16,00:00,119.875,121.5,118.875,120.6875,6963100
1999.06.15,00:00,117.5,118.3125,114.75,115.875,4884900
1999.06.14,00:00,115.875,116,114,115.5,4896700
1999.06.11,00:00,115.0625,116.5,112.5625,114.3125,4295200
1999.06.10,00:00,115.875,116.75,113.3125,115.25,4851500
1999.06.09,00:00,116.625,120.875,116.5625,117,5569600
1999.06.08,00:00,119.875,119.875,116.0625,116.625,7395400
1999.06.07,00:00,118.125,121.6875,117.5,120.5,6663900
1999.06.04,00:00,113.625,116,112.4375,116,5258800
1999.06.03,00:00,114.5625,115.3125,111.5625,112.9375,5112600
1999.06.02,00:00,111.75,114.625,109.4375,113.75,7005000
1999.06.01,00:00,113.625,113.875,111.1875,112,7158500
1999.05.28,00:00,116,116.75,114.1875,116,6379500
1999.05.27,00:00,116.6875,116.875,112.625,116,10552500
1999.05.26,00:00,223,236.625,221.4375,236.25,16628000
1999.05.25,00:00,222.5,226,221,221.1875,9405000
1999.05.24,00:00,230.3125,230.6875,221.75,223.75,8598200
1999.05.21,00:00,232.75,233.375,229.1875,230.375,6899800
1999.05.20,00:00,235.625,236.375,232.5,232.875,6441800
1999.05.19,00:00,238.25,238.75,233.0625,235.875,7791600
1999.05.18,00:00,238.25,240.625,237,238.5,8633800
1999.05.17,00:00,236,239.625,232,237.5,11560400
1999.05.14,00:00,241.5,243.5,236,239.25,18073800
1999.05.13,00:00,234,246,234,246,24331400
1999.05.12,00:00,221.125,228.4375,215.5,225.5,12066800
1999.05.11,00:00,220.5,221.875,217.5,221,8372800
1999.05.10,00:00,217.25,221.875,217.0625,218.625,9548400
1999.05.07,00:00,211.25,217.5,211.0625,217.25,9986800
1999.05.06,00:00,211.875,214,208,209.25,8339600
1999.05.05,00:00,212.125,212.5,207.3125,212.125,8472400
1999.05.04,00:00,212.25,215.875,211.375,212,11132400
1999.05.03,00:00,208,212.25,206.3125,212.25,9032200
1999.04.30,00:00,208.5,211,203.4375,209.1875,9031000
1999.04.29,00:00,205,209,203.4375,204.8125,11279200
1999.04.28,00:00,209.25,210.5,203.5,205,11341800
1999.04.27,00:00,212,215.25,208.5,212,20929200
1999.04.26,00:00,204.75,210.75,202.3125,209.875,18666000
1999.04.23,00:00,193.375,206.5625,192.9375,199.75,20751000
1999.04.22,00:00,197.25,198.75,192.6875,194.5,39169800
1999.04.21,00:00,169.75,171.875,165.125,171.875,13161600
1999.04.20,00:00,167,169.75,163,169.75,14716000
1999.04.19,00:00,170.875,172.3125,164.0625,166.75,15383600
1999.04.16,00:00,177.5,177.5,170.125,170.375,11928800
1999.04.15,00:00,179.5,179.5,173.5,177.75,8330400
1999.04.14,00:00,182.75,183.875,177.625,179.375,7261000
1999.04.13,00:00,184,184,179.9375,180,6846400
1999.04.12,00:00,183.5,183.625,181.0625,183.4375,8979800
1999.04.09,00:00,185.625,188.0625,184,186.3125,6111800
1999.04.08,00:00,186,188.0625,182.3125,187,8531000
1999.04.07,00:00,184,187.625,179.0625,186.5,11662000
1999.04.06,00:00,183.125,186.75,182.1875,183,8742800
1999.04.05,00:00,179,183.9375,178.5625,183.9375,9238400
1999.04.01,00:00,177.3125,177.6875,174.6875,177,5310800
1999.03.31,00:00,180,181.5,176.5,177.25,5835200
1999.03.30,00:00,177,181.25,176.875,178.5625,7466800
1999.03.29,00:00,175,178.75,174.375,177.875,8098200
1999.03.26,00:00,171.0625,175.875,170.5625,172.375,8266400
1999.03.25,00:00,172,173.25,169.5,171.3125,9828800
1999.03.24,00:00,168,170.5,166.5,169.5,11821000
1999.03.23,00:00,167,167.625,164,165.375,10015000
1999.03.22,00:00,168.6875,170.5,166.625,167,11896600
1999.03.19,00:00,176.625,178,168,168.5625,19496800
1999.03.18,00:00,177.5,177.75,172.9375,177.625,14505000
1999.03.17,00:00,179.5,180,178,178.0625,6915400
1999.03.16,00:00,182,183.5,180.1875,181,6606000
1999.03.15,00:00,179.1875,182.3125,177.125,182,7902800
1999.03.12,00:00,182.6875,183.4375,178,178,9683200
1999.03.11,00:00,182.375,185.9375,181.5,182.875,8591200
1999.03.10,00:00,181.625,182.875,180.25,181.5,7009800
1999.03.09,00:00,179.875,184.875,178.5625,182.1875,10019000
1999.03.08,00:00,178.625,180,177.0625,178.875,7559800
1999.03.05,00:00,173.875,178.9375,173.75,178.375,11606200
1999.03.04,00:00,173.5,177,170.125,171,21501000
1999.03.03,00:00,168.5,168.9375,165.0625,166.75,7743000
1999.03.02,00:00,170.5,170.9375,166.875,167.75,8743600
1999.03.01,00:00,169.5,169.5,165.125,168.375,9590800
1999.02.26,00:00,171,171.875,166.5,169.75,14798000
1999.02.25,00:00,172,173.9375,169.3125,173.625,10469600
1999.02.24,00:00,177.25,179.6875,173.125,173.75,8637400
1999.02.23,00:00,178,180,175.75,176.9375,9109200
1999.02.22,00:00,172.25,177.9375,171.0625,177.9375,9200200
1999.02.19,00:00,174.375,174.75,171,171.625,7393200
1999.02.18,00:00,172,174.5,170.1875,174.25,8687800
1999.02.17,00:00,170.5,174.3125,168.8125,170.5,8977000
1999.02.16,00:00,175,178.25,171.9375,172.5,9019800
1999.02.12,00:00,176.25,176.25,171.1875,172.75,11666200
1999.02.11,00:00,170.25,178.8125,168.125,178.5,12564800
1999.02.10,00:00,162.5,168.875,162.5,168.875,10853400
1999.02.09,00:00,167,169.5,161.75,162.75,10811200
1999.02.08,00:00,167,168.875,163.125,167,11986600
1999.02.05,00:00,170.4375,171,164.5625,166,16957600
1999.02.04,00:00,175.1875,176.5,169.25,169.5625,11615200
1999.02.03,00:00,175.875,177,173.0625,175.25,11196600
1999.02.02,00:00,179.5625,180.6875,175,176.75,11727200
1999.02.01,00:00,184.5,184.5,179.5,179.75,7407200
1999.01.29,00:00,178.6875,183.9375,178.5,183.25,10115800
1999.01.28,00:00,179.5,181.3125,177.5625,178.6875,11941200
1999.01.27,00:00,186.8125,186.8125,177.8125,178.3125,17833200
1999.01.26,00:00,183.75,186.5,181.875,185.625,19097000
1999.01.25,00:00,182.25,182.625,173.5,182,23375400
1999.01.22,00:00,184,185.5,177.625,179.75,38085000
1999.01.21,00:00,197.625,198.25,192.0625,197,20404600
1999.01.20,00:00,195,199.25,192.625,194.5,12634600
1999.01.19,00:00,187.75,192.5,185.5,192.25,8398600
1999.01.15,00:00,182.25,185.5,181.25,184.9375,6789600
1999.01.14,00:00,183.625,184.9375,178.875,180.625,9000000
1999.01.13,00:00,183,187.4375,179.5,185.5,9905400
1999.01.12,00:00,190,190,184,185.0625,6763600
1999.01.11,00:00,189,189.4375,187,189.25,7261600
1999.01.08,00:00,191,192,185.625,187.5625,9176800
1999.01.07,00:00,187.9375,192.375,187,190.1875,8306800
1999.01.06,00:00,190.3125,192.75,188.5,188.75,9539600
1999.01.05,00:00,183,189.875,182.8125,189.625,9907600
1999.01.04,00:00,185,186.5,181.5,183,8149600
1998.12.31,00:00,186.75,187.1875,183.5,184.375,3864800
1998.12.30,00:00,186.875,188.625,186.3125,186.75,4813200
1998.12.29,00:00,188.625,188.9375,187,187.125,3762200
1998.12.28,00:00,186.5,189.9375,186,189.25,5269200
1998.12.24,00:00,184.75,187.9375,184.0625,187.9375,3049800
1998.12.23,00:00,182.6875,185.375,181.125,185,7070000
1998.12.22,00:00,177.5,183,175.25,182.25,8704600
1998.12.21,00:00,171.5625,178.9375,171.5625,176.375,7478600
1998.12.18,00:00,166.625,172.1875,166.625,171.5625,9816800
1998.12.17,00:00,165.4375,169.625,165.0625,166.0625,8763200
1998.12.16,00:00,166.875,166.875,164.3125,164.375,5652800
1998.12.15,00:00,163.5,165.8125,162.5,165,7771600
1998.12.14,00:00,166.5,167,162.75,162.875,7547400
1998.12.11,00:00,164,168.4375,163.25,168,6984200
1998.12.10,00:00,169.3125,170,163.75,165,7374600
1998.12.09,00:00,168.0625,169.9375,167.375,169.4375,4680600
1998.12.08,00:00,168.1875,169.875,165.0625,168.1875,7429200
1998.12.07,00:00,164.4375,168.1875,164.25,167.1875,5303800
1998.12.04,00:00,164.625,165.375,162.25,164.25,6800200
1998.12.03,00:00,168.25,169.375,163,163.5,6459400
1998.12.02,00:00,168.9375,169.25,164.75,167.4375,6153600
1998.12.01,00:00,163.5,170,163.5,169.875,7276600
1998.11.30,00:00,169.75,170.5625,164.875,165.125,5533400
1998.11.27,00:00,166.625,170.1875,166.625,170,2674000
1998.11.25,00:00,165.125,166.9375,164.375,166.75,3937400
1998.11.24,00:00,165.5,167.1875,165,165.25,6641800
1998.11.23,00:00,161,167,160.5625,166.5625,7754000
1998.11.20,00:00,158.875,160.125,158.5,160.125,6387800
1998.11.19,00:00,159.5,159.875,158.125,158.5625,6328800
1998.11.18,00:00,158.0625,159.625,157.625,159,5845600
1998.11.17,00:00,159.375,161.375,158,158,8733400
1998.11.16,00:00,158.625,159.6875,158.0625,159.375,6842000
1998.11.13,00:00,157,157.5,155.75,157.4375,5995200
1998.11.12,00:00,156.6875,159.875,156.625,157.875,8667800
1998.11.11,00:00,157,158.875,156.5,157.125,10218200
1998.11.10,00:00,150.875,156.75,150.6875,156,8743000
1998.11.09,00:00,150.75,152.1875,149.9375,151.375,7577400
1998.11.06,00:00,148.875,150.9375,147.5,149.9375,7138000
1998.11.05,00:00,147.6875,149.5625,146.8125,149,6586000
1998.11.04,00:00,148.875,149.75,145.75,147.875,8192600
1998.11.03,00:00,148.5,149.9375,147.1875,147.375,6913000
1998.11.02,00:00,148.4375,149.6875,147.3125,148.375,6965400
1998.10.30,00:00,149.5,149.8125,147.5,148.5,7846200
1998.10.29,00:00,148,149.5,147,148.75,10156000
1998.10.28,00:00,144.625,146.875,143.8125,146.1875,7269800
1998.10.27,00:00,145,146.8125,143.0625,144.375,11417200
1998.10.26,00:00,141.3125,144.4375,140.0625,143.0625,7354600
1998.10.23,00:00,141.5,143.4375,141.1875,141.5625,6291000
1998.10.22,00:00,140,143.5,139.625,141.8125,9495800
1998.10.21,00:00,140.125,143.6875,139,142.6875,17015800
1998.10.20,00:00,140.625,142.4375,136.5,137.875,11327000
1998.10.19,00:00,135,139.8125,135,139.375,8809400
1998.10.16,00:00,137,137.5,134.8125,135.9375,10338200
1998.10.15,00:00,130,138.75,129.75,136.5,13065400
1998.10.14,00:00,127.75,132,127.1875,130.5,9591800
1998.10.13,00:00,130.5,130.5,126.5625,128.1875,9393600
1998.10.12,00:00,130.125,132.875,129.5625,130.875,10805000
1998.10.09,00:00,124.4375,127.9375,122.5,127.3125,11683200
1998.10.08,00:00,120.75,123.5,116.8125,123.5,18312600
1998.10.07,00:00,119.5,122.875,118.125,120.75,13164800
1998.10.06,00:00,124,124,118.75,119.25,14367400
1998.10.05,00:00,123.75,123.75,117.3125,120.25,13442000
1998.10.02,00:00,124.125,125.25,118.9375,124.8125,14605200
1998.10.01,00:00,125.0625,126.4375,123.375,125.375,12537400
1998.09.30,00:00,130.75,131.5,127.625,128.5,8299400
1998.09.29,00:00,133.75,134.125,130,131.4375,7089800
1998.09.28,00:00,134.5,136.1875,132.1875,133.625,7640800
1998.09.25,00:00,130,133.6875,129.8125,133.5,7306200
1998.09.24,00:00,131.5625,134.9375,130.25,130.5625,8400400
1998.09.23,00:00,128.75,133,128.5,132.0625,8660800
1998.09.22,00:00,129.375,130.625,127.6875,127.75,8591200
1998.09.21,00:00,120.125,128.625,120,128.1875,8713200
1998.09.18,00:00,126.75,127.25,124.25,124.6875,9212400
1998.09.17,00:00,127.5,128.25,126.1875,126.75,8840400
1998.09.16,00:00,130,130.9375,128.1875,130.5,6638800
1998.09.15,00:00,129,130.6875,128.5,130,6493600
1998.09.14,00:00,128,129.9375,127.625,129.125,9114200
1998.09.11,00:00,121.375,126.5625,120.625,126.5625,9930200
1998.09.10,00:00,122.125,122.5,118.1875,122.5,11159600
1998.09.09,00:00,125.75,127.4375,123.375,123.5,9989400
1998.09.08,00:00,124.9375,125.9375,122.1875,125.9375,9285000
1998.09.04,00:00,122.5,122.875,115.3125,119.375,8245800
1998.09.03,00:00,118.75,122.6875,118.0625,121.75,9646200
1998.09.02,00:00,121,123.75,119.875,120.5,11255600
1998.09.01,00:00,113,118.9375,110.75,117.9375,16799400
1998.08.31,00:00,123,123.375,112.625,112.625,14972600
1998.08.28,00:00,125.25,125.8125,120.8125,122.5625,11605200
1998.08.27,00:00,128.75,128.75,124.8125,125.25,14693800
1998.08.26,00:00,127.25,131.75,127,130.875,8823400
1998.08.25,00:00,129.125,130.875,127.625,128.4375,5264400
1998.08.24,00:00,128,128.6875,127.3125,128.5625,5770800
1998.08.21,00:00,127.5,128,124.5,127.875,8440800
1998.08.20,00:00,129.5,130.0625,127.5,128.0625,6080600
1998.08.19,00:00,129.5,131,129.0625,129.9375,7142200
1998.08.18,00:00,127,129.5,127,128.875,7583800
1998.08.17,00:00,125.125,126,124.25,125.125,6355000
1998.08.14,00:00,126.625,127.375,124,125.375,6295800
1998.08.13,00:00,127.5625,128.375,126,126.1875,6053600
1998.08.12,00:00,128.75,129.5625,127.5625,128,7364600
1998.08.11,00:00,126.125,128.5,125.3125,128.5,10229400
1998.08.10,00:00,128.875,130.125,128.75,129.875,6055400
1998.08.07,00:00,131.75,134.25,129.125,129.125,11530600
1998.08.06,00:00,127.8125,130.9375,127.375,129.75,8202600
1998.08.05,00:00,127,129.25,124,128.75,13107200
1998.08.04,00:00,134,134.25,126.8125,126.8125,13377800
1998.08.03,00:00,134,134.875,132.3125,132.75,8355800
1998.07.31,00:00,133.25,138.125,132.25,132.5,13188000
1998.07.30,00:00,128.625,133.75,128.4375,133.375,10953400
1998.07.29,00:00,127.9375,128.4375,127.0625,127.875,8039600
1998.07.28,00:00,126.25,126.9375,124.1875,125.4375,8490600
1998.07.27,00:00,123.75,125.75,122.25,125.5,7345400
1998.07.24,00:00,125.875,125.9375,122.5,124.25,5749200
1998.07.23,00:00,127.1875,129,123.6875,123.875,8306200
1998.07.22,00:00,126,128.4375,124.5,127.4375,12101800
1998.07.21,00:00,128.25,131,127.75,128.125,24617200
1998.07.20,00:00,121,123,120.3125,122,8978400
1998.07.17,00:00,118.5625,120.375,118.5,120.1875,6336800
1998.07.16,00:00,117.125,118.9375,116,118.375,4360200
1998.07.15,00:00,119.25,120,117,117,5115600
1998.07.14,00:00,119.75,120.625,119,119.625,4537200
1998.07.13,00:00,118.5,120,118.25,119.375,4679600
1998.07.10,00:00,118.25,119.25,117.375,118.5,6140200
1998.07.09,00:00,114.75,118.5,114.625,117.0625,6379000
1998.07.08,00:00,113.75,115.5625,113.625,115,4516400
1998.07.07,00:00,113.625,114.5,112.75,113.875,4549800
1998.07.06,00:00,115,115.0625,113.3125,113.6875,6398400
1998.07.02,00:00,116.5625,116.625,114.5,115.1875,6439600
1998.07.01,00:00,116,116.9375,115.5,116.75,6332800
1998.06.30,00:00,114.125,116.3125,113.5,114.8125,8712000
1998.06.29,00:00,114.125,114.8125,113.5625,114.125,4369200
1998.06.26,00:00,112.375,113.4375,112.3125,113,3272800
1998.06.25,00:00,112.5,114.6875,112,112.4375,6375600
1998.06.24,00:00,111.875,112.125,110.0625,112,6060000
1998.06.23,00:00,110,112.3125,109.9375,111.75,8078400
1998.06.22,00:00,106.25,109.5,106.1875,108.125,8553800
1998.06.19,00:00,108.75,109.25,106,106.125,9768000
1998.06.18,00:00,109,109.125,107.625,108.8125,8481400
1998.06.17,00:00,111,112.1875,110.0625,111,11245200
1998.06.16,00:00,111.875,111.875,107.125,110,17628200
1998.06.15,00:00,114.625,115.4375,112.125,112.25,8407400
1998.06.12,00:00,115.875,116.8125,114,116.25,8041400
1998.06.11,00:00,117.5,118.0625,115.75,116,5357200
1998.06.10,00:00,118.75,119.625,116.875,117.25,6562200
1998.06.09,00:00,119,119.5625,117.8125,119.25,3742200
1998.06.08,00:00,118.75,120,118.375,118.8125,3750000
1998.06.05,00:00,116.75,119,116.5625,118.875,8245400
1998.06.04,00:00,114.25,116.1875,114.25,116.0625,6066600
1998.06.03,00:00,116,116.625,113.875,113.875,5881800
1998.06.02,00:00,117.1875,117.6875,114.8125,115.5625,7782600
1998.06.01,00:00,117.375,118.3125,114.625,117.1875,7307400
1998.05.29,00:00,120.5625,120.9375,117.375,117.5,5710800
1998.05.28,00:00,120.25,121.625,119.8125,120.0625,5944400
1998.05.27,00:00,119.3125,121.5,118.5625,120.25,10038400
1998.05.26,00:00,122.375,123,120.8125,121,6951400
1998.05.22,00:00,123.625,123.625,121.125,121.9375,3997000
1998.05.21,00:00,123.5,124.1875,121.9375,123.625,5835400
1998.05.20,00:00,125.25,125.8125,122.5625,123.5,6028200
1998.05.19,00:00,125.625,127,124.75,125,7796000
1998.05.18,00:00,124.75,125.75,123.4375,124.625,7051000
1998.05.15,00:00,125.625,127.75,124.125,124.9375,11197800
1998.05.14,00:00,123.375,129.3125,122.875,125.8125,21057200
1998.05.13,00:00,120.25,122.25,120.125,121.875,7926600
1998.05.12,00:00,118.25,120,117.3125,119.625,7547600
1998.05.11,00:00,120.1875,122.75,118.3125,119.3125,9542800
1998.05.08,00:00,116.9375,120,116.875,120,7766800
1998.05.07,00:00,117.5,117.75,116.125,117.125,5308800
1998.05.06,00:00,118,118.9375,117.25,117.25,6365000
1998.05.05,00:00,116.6875,118.25,116.6875,117.8125,5393200
1998.05.04,00:00,117.125,118.875,116.625,116.625,5313000
1998.05.01,00:00,115.9375,117.375,115.5,116.875,4953000
1998.04.30,00:00,116.0625,117.4375,115.5,115.875,7115000
1998.04.29,00:00,115.6875,116.875,114.625,115.5625,6807800
1998.04.28,00:00,116.125,118.5,115.3125,115.6875,10374200
1998.04.27,00:00,116.25,116.625,114.375,115.3125,8595000
1998.04.24,00:00,116.75,117.9375,116.25,117.375,7912400
1998.04.23,00:00,114.5,117.625,114.125,117.5,9557600
1998.04.22,00:00,118,120,114.625,114.75,13093600
1998.04.21,00:00,114,118.5,113.625,118,24603200
1998.04.20,00:00,107.9375,111.25,107.1875,111.1875,9848600
1998.04.17,00:00,107.4375,107.9375,106.5,107.75,6308000
1998.04.16,00:00,109.375,110,107.625,107.8125,6761200
1998.04.15,00:00,107,109.8125,106.5,109.75,9104200
1998.04.14,00:00,105,106.25,104.625,106.25,4771000
1998.04.13,00:00,106.5625,107.8125,104.1875,104.1875,8170000
1998.04.09,00:00,105.625,106.5,105.3125,106.375,6060000
1998.04.08,00:00,104.75,105.625,103.75,104.5,5387200
1998.04.07,00:00,105.75,105.8125,103.5625,104.6875,5446400
1998.04.06,00:00,106.25,106.5,105,106,7358600
1998.04.03,00:00,105.625,106.375,103.9375,104.6875,6212400
1998.04.02,00:00,104.3125,106.6875,104,105.8125,7202600
1998.04.01,00:00,103.875,104.875,103.3125,104.4375,5279600
1998.03.31,00:00,104,104.9375,103.375,103.875,5077000
1998.03.30,00:00,104.125,104.875,102.5,103.25,3827400
1998.03.27,00:00,105.25,105.5,103.875,104.375,5661400
1998.03.26,00:00,105.875,106.625,105,105.0625,5713400
1998.03.25,00:00,105,106.6875,104.875,106,13490400
1998.03.24,00:00,102.25,103.6875,102.125,103.5,4807400
1998.03.23,00:00,101.5625,103.375,101.375,101.375,6193600
1998.03.20,00:00,103,103.25,101.4375,102.0625,8215600
1998.03.19,00:00,101.6875,103,101.4375,102.875,5170000
1998.03.18,00:00,100.625,102.3125,100.5625,101.5625,7189400
1998.03.17,00:00,101.3125,101.8125,99.5625,100.875,7170200
1998.03.16,00:00,99.6875,101.375,99.25,101.25,6842400
1998.03.13,00:00,100.875,101.125,99,99.625,5850600
1998.03.12,00:00,99.1875,100.625,98.1875,100.25,5903400
1998.03.11,00:00,97.875,99.875,97.4375,99.125,6806800
1998.03.10,00:00,97.375,98.1875,96.6875,97.5,8334200
1998.03.09,00:00,97.125,98.25,95.875,96.125,12928400
1998.03.06,00:00,99.125,99.8125,98.125,98.125,10410200
1998.03.05,00:00,100.1875,100.375,98.3125,98.9375,10724000
1998.03.04,00:00,102,103.3125,99,99,6014000
1998.03.03,00:00,100,102.5,99.8125,102.125,7940400
1998.03.02,00:00,104.1875,104.5625,100,101.9375,6980400
1998.02.27,00:00,104.8125,105.625,103.875,104.4375,5890400
1998.02.26,00:00,104.75,105.875,104.3125,105.5,6429600
1998.02.25,00:00,102.5625,105.25,102.5,105.25,7696200
1998.02.24,00:00,102.625,102.875,101.75,102.5,5144800
1998.02.23,00:00,103.4375,103.9375,102.8125,102.875,5252000
1998.02.20,00:00,103,103.4375,101.5625,102.625,7501600
1998.02.19,00:00,103,104.625,102.75,102.75,8553400
1998.02.18,00:00,102,103.625,101.3125,102.75,6504600
1998.02.17,00:00,103.0625,103.6875,101.5,102,7663600
1998.02.13,00:00,102.6875,103.625,102.375,102.375,4488200
1998.02.12,00:00,101.875,103.25,101.5625,102.875,7253600
1998.02.11,00:00,101.625,103.25,101.5,102.6875,8415000
1998.02.10,00:00,98.0625,102.4375,97.5,100.875,16328600
1998.02.09,00:00,98.125,99.625,98,98,6896800
1998.02.06,00:00,99.125,99.625,97.75,98,8165000
1998.02.05,00:00,99.125,99.5625,98.375,99.5625,7553400
1998.02.04,00:00,99.125,99.8125,98.0625,98.3125,8568600
1998.02.03,00:00,100.125,100.25,98.6875,99.375,7171200
1998.02.02,00:00,100,101.25,100,100.5625,6875400
1998.01.30,00:00,98.3125,99.5625,98,98.75,5800200
1998.01.29,00:00,97,99.3125,97,98.1875,8827200
1998.01.28,00:00,97.125,98,96.5,97,10384800
1998.01.27,00:00,96.75,97.875,95.625,96.5,14039400
1998.01.26,00:00,99.25,99.9375,98,98.125,5615800
1998.01.23,00:00,99.8125,100,98.9375,99.1875,7823000
1998.01.22,00:00,99.8125,100.625,98.5,99.375,13167000
1998.01.21,00:00,100.25,102,99.625,100.125,27815600
1998.01.20,00:00,105.1875,108.375,104.6875,108.375,9941200
1998.01.16,00:00,104.875,105.1875,104.5,105,8378200
1998.01.15,00:00,103.1875,104.9375,102.375,103.4375,12643400
1998.01.14,00:00,103.5,104,101.25,102.625,8550800
1998.01.13,00:00,100.5625,102.4375,100.3125,102.125,6829000
1998.01.12,00:00,98.25,101.125,97.5,100.125,12821400
1998.01.09,00:00,104.3125,104.875,99.375,100.0625,14365600
1998.01.08,00:00,103.5,105.5,102.9375,104.1875,8118800
1998.01.07,00:00,105,105,102.625,104.25,8616400
1998.01.06,00:00,105.375,107.1875,105.0625,105.25,7111200
1998.01.05,00:00,105.5625,106.8125,105,106.4375,10034000
1998.01.02,00:00,104.5,105.75,104.0625,105.625,5270000
1997.12.31,00:00,104,105.1875,103.1875,104.625,5473000
1997.12.30,00:00,103.6875,105.5,102.9375,103.125,7116000
1997.12.29,00:00,102.875,103.6875,102.75,102.75,4614600
1997.12.26,00:00,99.375,101.75,99.25,101.6875,2138200
1997.12.24,00:00,100.125,100.8125,99,99.125,4120000
1997.12.23,00:00,102.4375,104.125,98.625,98.625,5899200
1997.12.22,00:00,104.75,104.75,100.875,102.5625,7745800
1997.12.19,00:00,99.25,102.9375,97,102.125,13633400
1997.12.18,00:00,102.1875,102.9375,99,100,10335600
1997.12.17,00:00,105,105.5,101.875,102,8819600
1997.12.16,00:00,101.125,105.25,101.125,103.75,9175600
1997.12.15,00:00,101.5,101.9375,97,100.875,11693800
1997.12.12,00:00,103,103.4375,96.375,100.375,16173400
1997.12.11,00:00,103,103.9375,101.375,101.625,14799600
1997.12.10,00:00,109.4375,109.625,105.4375,106.5,11480400
1997.12.09,00:00,111.5,112.25,110,110.375,7252000
1997.12.08,00:00,112.875,113.5,111.75,112.875,6174400
1997.12.05,00:00,109.5,112.875,109,112.25,6931000
1997.12.04,00:00,110.625,111.3125,108.875,109.25,7182200
1997.12.03,00:00,110.5,111.625,109,110.375,9819600
1997.12.02,00:00,112.125,112.1875,110.5625,110.75,7056000
1997.12.01,00:00,110,113.3125,109.875,112.5625,11629400
1997.11.28,00:00,109.125,109.9375,109.125,109.5,2965400
1997.11.26,00:00,107.5,109.875,107.375,109.75,9843800
1997.11.25,00:00,104.125,107.5,103.875,107.375,10226600
1997.11.24,00:00,104.9375,105.75,103,103.125,6802400
1997.11.21,00:00,105.25,106.375,105,105.5625,9496400
1997.11.20,00:00,104.0625,105,103.25,104.75,6708200
1997.11.19,00:00,102,103.9375,101.75,103.0625,7349000
1997.11.18,00:00,103.6875,104.375,102,102.125,6368800
1997.11.17,00:00,103,104.875,102.875,103.5,8990000
1997.11.14,00:00,99.9375,102.0625,99.125,101.5,9638800
1997.11.13,00:00,97.5,99.375,95.25,99.125,10340200
1997.11.12,00:00,98.375,99.5,96.5,96.625,8222200
1997.11.11,00:00,98.125,100,97.9375,99,5628000
1997.11.10,00:00,100.75,100.8125,97.625,97.6875,7520200
1997.11.07,00:00,99,100.4375,98.25,99.5,9054200
1997.11.06,00:00,102.625,103.1875,101.0625,101.0625,6152200
1997.11.05,00:00,102.5,103.9375,101.5625,102.75,6508000
1997.11.04,00:00,101.125,102.75,100.9375,101.9375,6986400
1997.11.03,00:00,99.125,102.1875,99.125,101.625,8669200
1997.10.31,00:00,98.375,99.1875,96.5625,98.5,7909200
1997.10.30,00:00,96.5,99.375,95.5625,95.8125,12780800
1997.10.29,00:00,100,102.25,97.875,98.25,17167600
1997.10.28,00:00,89,99.9375,88.625,99.375,25117200
1997.10.27,00:00,97.25,98.625,89.875,90,14280400
1997.10.24,00:00,102.25,102.8125,96.875,98,18452200
1997.10.23,00:00,102,103.875,100.0625,100.375,13857800
1997.10.22,00:00,105.25,105.9375,104.25,105.125,8678200
1997.10.21,00:00,101.625,105.375,101,105.1875,17485200
1997.10.20,00:00,95.8125,97.75,94.5,97.5,11458600
1997.10.17,00:00,98.125,98.875,95.25,95.4375,14452400
1997.10.16,00:00,102.375,102.6875,99.125,99.875,6745200
1997.10.15,00:00,102.125,102.875,101.375,101.6875,5498400
1997.10.14,00:00,104.0625,104.125,102.0625,103.3125,5266600
1997.10.13,00:00,105.5,105.5,104.0625,104.5,1944200
1997.10.10,00:00,104.375,105.375,104.125,104.9375,3287000
1997.10.09,00:00,104.3125,105.8125,104.1875,104.625,4524000
1997.10.08,00:00,106.8125,106.875,104.5,105.25,8195000
1997.10.07,00:00,106.5,107.125,105.9375,106.8125,8043000
1997.10.06,00:00,105.0625,105.25,104.375,104.8125,4900800
1997.10.03,00:00,106.875,107.25,103.5,104.3125,8193600
1997.10.02,00:00,103.8125,104.5625,103,104.5625,4485400
1997.10.01,00:00,106.125,106.4375,103.1875,103.5,7569200
1997.09.30,00:00,104.75,107.4375,103.625,106,12472400
1997.09.29,00:00,102.375,105.125,102,105,5949200
1997.09.26,00:00,102.8125,103.1875,101.9375,102.625,4256800
1997.09.25,00:00,101.6875,103,101.1875,101.625,4924000
1997.09.24,00:00,103.875,104.4375,101.4375,101.5625,6121400
1997.09.23,00:00,104.0625,105,102.75,103.25,8288400
1997.09.22,00:00,102,105.125,102,103.875,13878400
1997.09.19,00:00,98.9375,99.625,98.3125,99.25,6892400
1997.09.18,00:00,100.125,100.25,98.75,98.75,7457000
1997.09.17,00:00,100.25,101.25,99,99.625,6978800
1997.09.16,00:00,97.25,100.5,96.375,99.625,9599000
1997.09.15,00:00,98.125,99.1875,96.125,96.25,5345600
1997.09.12,00:00,97.9375,98,96.9375,97.75,6588400
1997.09.11,00:00,97,98.375,96.5,98,11754600
1997.09.10,00:00,100,100.0625,96.125,97,17162800
1997.09.09,00:00,103,104,100,100,11532200
1997.09.08,00:00,103.9375,104.3125,102.625,102.875,5166400
1997.09.05,00:00,104.9375,105.25,103.5625,103.625,5366400
1997.09.04,00:00,103.5625,104.5625,103,103.75,5027400
1997.09.03,00:00,103.8125,105.125,103.5,103.5625,7020600
1997.09.02,00:00,101.375,104.3125,101.25,104.0625,9086600
1997.08.29,00:00,100.5625,102.875,100.468758,101.375,7512000
1997.08.28,00:00,102.75,103.875,101,101.125,5700000
1997.08.27,00:00,103.1875,104.8125,102.5,103.875,5547000
1997.08.26,00:00,103.375,104.375,103.0625,103.3125,5977000
1997.08.25,00:00,106.375,107,104.5,105,4979600
1997.08.22,00:00,102.5,106.625,102.4375,106.375,8856600
1997.08.21,00:00,107.5,107.9375,105.25,105.75,6517600
1997.08.20,00:00,107.625,108.4375,106.125,108,9093800
1997.08.19,00:00,104.75,108,104.25,107.9375,9582800
1997.08.18,00:00,101,104.125,99.6875,104,9949400
1997.08.15,00:00,103.3125,104.5,99.875,99.9375,9205200
1997.08.14,00:00,104.5625,105.125,102.625,103.625,6767000
1997.08.13,00:00,105.8125,106,102.75,104.375,10260000
1997.08.12,00:00,103.375,105.625,103,103.4375,7009600
1997.08.11,00:00,104.75,105.3125,103,103,6773000
1997.08.08,00:00,106.3125,107.125,104,105.25,7673400
1997.08.07,00:00,108.5,109.25,106.875,107.375,6473800
1997.08.06,00:00,106.4375,109.4375,105.8125,107.875,8324200
1997.08.05,00:00,106.5,107.9375,106.5,106.5,5373000
1997.08.04,00:00,104.5625,106.5,104.3125,106.25,6082800
1997.08.01,00:00,105.5,105.9375,103.3125,104.75,8003600
1997.07.31,00:00,106.125,107,105,105.75,6884200
1997.07.30,00:00,102.875,106,102.875,106,8703000
1997.07.29,00:00,104.5,104.625,102.75,102.875,8638600
1997.07.28,00:00,106.5,106.875,104.8125,105,6502400
1997.07.25,00:00,107.9375,108.4375,105.625,107,7330000
1997.07.24,00:00,105.625,108.4375,104.5,107.8125,10204400
1997.07.23,00:00,104.375,107,103.1875,105.125,10994000
1997.07.22,00:00,100.5,103.5,99.375,103,18413800
1997.07.21,00:00,105.25,106.3125,102.1875,103.75,16409200
1997.07.18,00:00,100,105.25,100,104.5,23174200
1997.07.17,00:00,97.8125,101.75,97.125,99.625,15775200
1997.07.16,00:00,95.75,98,95.375,97.625,10772000
1997.07.15,00:00,94.875,96.25,93.375,96,7480600
1997.07.14,00:00,95.625,96.4375,94,95.25,6448800
1997.07.11,00:00,95.8125,97.375,95.625,95.75,6886200
1997.07.10,00:00,94.6875,96.1875,94.0625,95.75,6395000
1997.07.09,00:00,96,96.6875,95.3125,96.1875,8863800
1997.07.08,00:00,94.5,95.75,94.5,95.75,5139800
1997.07.07,00:00,95,95.5,94,94.5,6450600
1997.07.03,00:00,94.875,95.125,94.3125,94.8125,6352200
1997.07.02,00:00,91.625,93.625,91.625,93.4375,5357800
1997.07.01,00:00,90.25,92.25,90.125,91.8125,5251600
1997.06.30,00:00,92.25,92.5,90.125,90.25,6787800
1997.06.27,00:00,91.25,92,91.1875,91.25,4741200
1997.06.26,00:00,91.8125,92.9375,90.25,90.625,8155600
1997.06.25,00:00,91.875,93.75,91.375,91.875,9595000
1997.06.24,00:00,89.75,92.25,89.5,91.8125,10665800
1997.06.23,00:00,89.875,91.375,87.625,87.75,9279000
1997.06.20,00:00,89.875,91.9375,89.75,89.875,13644200
1997.06.19,00:00,89.125,90.75,89.125,89.625,6061000
1997.06.18,00:00,89.375,89.5,88.25,89,5808800
1997.06.17,00:00,89.75,90.75,89,89.875,7949800
1997.06.16,00:00,88.75,90,88.625,89.25,5338000
1997.06.13,00:00,88.25,89.75,88.125,89,8521800
1997.06.12,00:00,86.25,88.375,85.5,88.125,7590600
1997.06.11,00:00,86.25,87.375,86.125,87.125,6257200
1997.06.10,00:00,87.125,87.875,85.5,86.25,7624400
1997.06.09,00:00,86,87.625,85.625,86.875,7235000
1997.06.06,00:00,83.5,86,82.625,85.625,9164800
1997.06.05,00:00,84,84.875,82.125,82.875,7334000
1997.06.04,00:00,85,85.625,81.75,83.375,9134400
1997.06.03,00:00,86.375,86.625,84.125,84.375,9827800
1997.06.02,00:00,87.75,87.875,86.625,87.125,6608600
1997.05.30,00:00,85,88.25,84.5,86.5,13492800
1997.05.29,00:00,90,90,87.5,87.75,11548400
1997.05.28,00:00,90.5,91.875,88.5,90.125,17898800
1997.05.27,00:00,174,179.25,174,179.25,12950800
1997.05.23,00:00,173.375,174.875,173.125,173.375,6916000
1997.05.22,00:00,175.125,176,172.5,172.5,7229600
1997.05.21,00:00,174.75,177.375,174.375,175.125,12681200
1997.05.20,00:00,168.5,175.5,168.375,173.75,12530400
1997.05.19,00:00,169.875,170.375,166.875,168.75,9694800
1997.05.16,00:00,173,173.75,169.625,170,14097200
1997.05.15,00:00,174.125,175.625,173.125,173.875,10944400
1997.05.14,00:00,174.25,175,171.875,173.875,13792400
1997.05.13,00:00,174.75,177.125,173.375,173.625,22649200
1997.05.12,00:00,168.25,173.5,168.125,173.5,14980400
1997.05.09,00:00,168.75,169.25,166.625,167.5,11747600
1997.05.08,00:00,164,169.25,163.5,167.375,19169200
1997.05.07,00:00,164.375,166.875,162.125,162.125,11362000
1997.05.06,00:00,165.875,167.375,164.625,165.5,13189200
1997.05.05,00:00,162.875,166.25,162.625,166.125,12416400
1997.05.02,00:00,161,162.875,159.875,162.125,12131600
1997.05.01,00:00,160.5,161.625,159.375,161.375,11973200
1997.04.30,00:00,157.875,161.125,157.25,160.5,18313600
1997.04.29,00:00,152.375,159,152,158.375,18500000
1997.04.28,00:00,149.625,151.75,149.125,150.375,9984000
1997.04.25,00:00,152.25,152.875,150.625,150.75,12020000
1997.04.24,00:00,150.5,157,150.5,153.625,42636400
1997.04.23,00:00,140,143.75,139,142.375,15668400
1997.04.22,00:00,137.25,140.125,134.75,140,12088800
1997.04.21,00:00,139.625,141.25,136.625,137.375,9426800
1997.04.18,00:00,138,140.125,137.75,139.75,9372800
1997.04.17,00:00,137.375,139.75,136.75,137.75,10620400
1997.04.16,00:00,137.375,138.375,135.75,137.5,7381200
1997.04.15,00:00,138.625,139,134.375,137.875,15727600
1997.04.14,00:00,134.5,136.875,133.25,136.5,10537600
1997.04.11,00:00,132.25,134.75,131.375,133.375,16554400
1997.04.10,00:00,133.75,134.875,132.875,133,9932400
1997.04.09,00:00,138,138,133,133.125,13783600
1997.04.08,00:00,132.25,136.875,132.25,136.625,10832000
1997.04.07,00:00,130.75,133.5,130.5,132.5,10670400
1997.04.04,00:00,127.25,131.125,127.125,129.25,25006400
1997.04.03,00:00,132,132.25,128.875,131.125,21538000
1997.04.02,00:00,136.875,137.375,133.25,133.75,14152000
1997.04.01,00:00,137,137.75,135.625,136.75,11717600
1997.03.31,00:00,137.25,139.5,134.375,137.25,15508000
1997.03.27,00:00,140.5,141.625,136.125,137,12832000
1997.03.26,00:00,136.5,141.125,135.5,140.25,14059600
1997.03.25,00:00,136.875,138.375,134.75,135.875,13837200
1997.03.24,00:00,132.625,136.875,130,136.75,18016800
1997.03.21,00:00,136.875,137.125,132.125,132.5,26149200
1997.03.20,00:00,138,139.75,136.5,136.875,14904800
1997.03.19,00:00,138.625,138.75,135.875,137.875,16477600
1997.03.18,00:00,139.875,140.75,137.875,139.375,14544400
1997.03.17,00:00,142.75,143.125,137.375,139.5,20377600
1997.03.14,00:00,143.625,144.375,142.125,143.625,8024800
1997.03.13,00:00,144.75,146.25,142.25,142.875,12151200
1997.03.12,00:00,146,147.25,144.125,144.875,11308400
1997.03.11,00:00,146.375,149.75,146,146,13422400
1997.03.10,00:00,144.75,147,144.375,146.125,8171200
1997.03.07,00:00,147.25,147.625,144.125,144.75,10627200
1997.03.06,00:00,145.625,149,144.625,146.625,14781600
1997.03.05,00:00,145.875,146.5,144.375,145.5,8004800
1997.03.04,00:00,145.625,146.75,142.5,144.875,12252800
1997.03.03,00:00,143.75,146.75,143.625,145.125,13215600
1997.02.28,00:00,143.125,145.75,140.625,143.75,12262400
1997.02.27,00:00,146.875,146.875,143,143,7088800
1997.02.26,00:00,147,147.5,144,146.875,14681600
1997.02.25,00:00,144.375,148,144.125,146.5,16793600
1997.02.24,00:00,137.625,144,137.5,143.875,17130800
1997.02.21,00:00,140.75,140.875,137.125,137.625,25234000
1997.02.20,00:00,143.125,143.5,140.25,141.25,14332000
1997.02.19,00:00,145.25,145.875,143,143.625,13449200
1997.02.18,00:00,145.5,145.5,143.125,145.25,10740800
1997.02.14,00:00,146.375,147.75,144,145,13698800
1997.02.13,00:00,145.125,148.125,145.125,146.375,15851600
1997.02.12,00:00,144,146.625,143,145,18515200
1997.02.11,00:00,143.375,145.25,141.125,145.25,21540400
1997.02.10,00:00,148.75,148.75,142,142.75,21562800
1997.02.07,00:00,148.5,150,145.875,148.75,19807200
1997.02.06,00:00,149,149.75,145.5,146,20778400
1997.02.05,00:00,153.625,153.625,145.5,148.75,22077600
1997.02.04,00:00,154.75,154.75,150.75,153.625,13544800
1997.02.03,00:00,157.375,157.375,154.5,154.875,10599200
1997.01.31,00:00,157.625,157.875,156.125,156.875,11565600
1997.01.30,00:00,157.75,158.25,155.75,157.25,18296000
1997.01.29,00:00,153.5,156.75,152.375,156.375,18664400
1997.01.28,00:00,149.875,154.25,148.625,150.75,32306000
1997.01.27,00:00,151.375,151.75,145,145.75,23704400
1997.01.24,00:00,151.875,154,149,150.5,32776800
1997.01.23,00:00,158.875,160.25,150.625,151.75,33802400
1997.01.22,00:00,159,160,155,158,49184800
1997.01.21,00:00,166.375,170.125,166.375,168,14993200
1997.01.20,00:00,164.875,167.625,164.5,167,10706000
1997.01.17,00:00,165.125,165.75,163.875,165.25,8868800
1997.01.16,00:00,164.75,166.75,163.25,165.5,13896000
1997.01.15,00:00,166.375,168.375,163.375,164.625,17712800
1997.01.14,00:00,165,167.625,164.5,167.01564,11786400
1997.01.13,00:00,163,166.25,162.75,163.875,15650800
1997.01.10,00:00,160.5,164,160.125,163,17500800
1997.01.09,00:00,159.75,162,158.375,161.875,12626800
1997.01.08,00:00,164.125,164.25,159.125,159.875,11697600
1997.01.07,00:00,160.875,163.75,159.375,163.375,10541200
1997.01.06,00:00,159.375,163.375,158.5,161.25,19244400
1997.01.03,00:00,155,159.125,154.875,159.125,12930400
1997.01.02,00:00,153.75,154.375,150.25,153.25,16790000
1996.12.31,00:00,153.75,155.375,150.875,151.5,7049600
1996.12.30,00:00,155.25,155.5,153.625,153.625,4168000
1996.12.27,00:00,155.625,155.625,153.5,155.125,5049200
1996.12.26,00:00,157.375,158.375,155.125,155.75,4527200
1996.12.24,00:00,154.125,156,154.125,155.75,2660000
1996.12.23,00:00,154,155.375,152.75,154.25,8732800
1996.12.20,00:00,158.125,158.375,154.125,154.625,16724800
1996.12.19,00:00,159.75,159.75,157.25,158.125,13614000
1996.12.18,00:00,152.5,159,152.375,158.625,14443200
1996.12.17,00:00,148.375,153.625,147.375,151.875,16082400
1996.12.16,00:00,153,153.25,147.25,148.625,14377600
1996.12.13,00:00,152.25,154.875,152,152.875,15562400
1996.12.12,00:00,158.125,158.5,151.5,151.625,14420400
1996.12.11,00:00,155.25,158.625,153.75,156.125,23424400
1996.12.10,00:00,161.5,161.875,157.75,157.75,12374000
1996.12.09,00:00,156.625,160.125,156.25,160,11079600
1996.12.06,00:00,154,158,153.375,155.625,24141600
1996.12.05,00:00,161.375,162.625,158.375,158.5,12145200
1996.12.04,00:00,162.875,164,159.125,162,17749200
1996.12.03,00:00,163.625,166,162.625,162.625,18711200
1996.12.02,00:00,159.625,163.5,159.625,163,13264000
1996.11.29,00:00,158.125,159.625,158.125,159.375,3725200
1996.11.27,00:00,158.25,160.25,157.75,158.125,11198800
1996.11.26,00:00,157.5,160.75,157,158,22061600
1996.11.25,00:00,158.125,158.5,156.125,157.625,11332000
1996.11.22,00:00,154.125,158.875,154.125,158.5,16330000
1996.11.21,00:00,153.125,154.875,152.5,154.125,18604400
1996.11.20,00:00,153.375,159,152.375,152.625,32946800
1996.11.19,00:00,146.875,154.875,146.5,154.125,24118400
1996.11.18,00:00,144.75,150,143,146.75,23108400
1996.11.15,00:00,137.625,145.5,137.375,145,31215200
1996.11.14,00:00,134.625,137.625,134.625,136.875,11098000
1996.11.13,00:00,133.5,135.875,133.25,134.75,9569200
1996.11.12,00:00,135,135.75,133,133.25,10896400
1996.11.11,00:00,134.375,134.875,134,134.5,5716800
1996.11.08,00:00,133.375,134.5,132.875,134.375,6277600
1996.11.07,00:00,133.125,135.125,132.75,133.75,13926400
1996.11.06,00:00,130.625,133.875,130.25,133.375,11545600
1996.11.05,00:00,129.75,131.5,129.25,130.25,11716400
1996.11.04,00:00,127.375,129.375,127.375,128.75,6109200
1996.11.01,00:00,128.875,129.625,127.125,127.5,8269200
1996.10.31,00:00,126.5,129.125,125.875,129,8525200
1996.10.30,00:00,125.75,127.5,125.75,126.375,8330000
1996.10.29,00:00,127.5,127.75,125.125,125.625,10130000
1996.10.28,00:00,126.625,128.125,126.5,127.375,7390000
1996.10.25,00:00,126.375,128,126.375,126.5,6501600
1996.10.24,00:00,129.5,129.75,127.375,127.375,7174000
1996.10.23,00:00,126.5,129.875,126.125,129.25,12034000
1996.10.22,00:00,129.625,130.75,126.25,127,11997200
1996.10.21,00:00,128,135.375,126.75,130.125,33337200
1996.10.18,00:00,125.5,129.5,124,129.375,13894800
1996.10.17,00:00,128.75,129.125,125.25,125.625,8541600
1996.10.16,00:00,129.5,129.5,127.375,127.625,7502800
1996.10.15,00:00,130.75,131.25,128.625,129.5,11455600
1996.10.14,00:00,129.875,130,129.125,130,5603600
1996.10.11,00:00,128.5,130.125,128.25,129.875,11433200
1996.10.10,00:00,125.5,128,125.5,127.75,8994000
1996.10.09,00:00,129,129.375,126.125,126.25,9609600
1996.10.08,00:00,128,129.5,127.625,128.375,12589600
1996.10.07,00:00,126.875,128,126.875,127.875,7341600
1996.10.04,00:00,125.875,127.125,125.625,126.625,9209200
1996.10.03,00:00,125.75,126.25,124.625,125,7380400
1996.10.02,00:00,124.25,125.875,124,125.875,8052800
1996.10.01,00:00,124,125.25,123.125,123.75,9786000
1996.09.30,00:00,124.875,127.125,124.125,124.5,7457600
1996.09.27,00:00,124.75,125.5,124,124.75,5248800
1996.09.26,00:00,126.25,127.875,124.125,124.375,12704000
1996.09.25,00:00,124.5,126.875,124.5,126.5,10773600
1996.09.24,00:00,124.25,126.875,124,124.125,14984000
1996.09.23,00:00,122.25,124.75,122.125,124.25,6765600
1996.09.20,00:00,123.625,124.875,122.875,123,12242000
1996.09.19,00:00,124.25,125.125,123,123.5,8213200
1996.09.18,00:00,124.375,125.25,123,124.5,14094000
1996.09.17,00:00,123,123.625,121.5,123.625,13198400
1996.09.16,00:00,122.125,123.375,121.75,122.75,10653200
1996.09.13,00:00,118.125,122.875,118.125,122.125,22036400
1996.09.12,00:00,118,118.25,117.125,117.25,8674800
1996.09.11,00:00,116.75,118.25,116.75,118,8755200
1996.09.10,00:00,117.625,119.375,116.5,118.125,16051200
1996.09.09,00:00,116,117.75,115.875,117.625,10269600
1996.09.06,00:00,113.5,115.875,113.5,115.5,9638000
1996.09.05,00:00,114,114.5,113,113.125,7194400
1996.09.04,00:00,115,115.625,114.5,114.625,5480800
1996.09.03,00:00,113.25,115.375,112.562477,115.25,8830400
1996.08.30,00:00,114.625,115,113.625,114.375,6151600
1996.08.29,00:00,115.125,115.5,114.625,115.125,9182400
1996.08.28,00:00,114,115.75,113.875,115,14829600
1996.08.27,00:00,112.625,112.75,111.25,111.75,4819600
1996.08.26,00:00,113,113.125,112.25,112.5,3654800
1996.08.23,00:00,112.125,113.625,112,113,6173600
1996.08.22,00:00,112.75,113.875,112.375,112.625,8249200
1996.08.21,00:00,110.5,112.75,110.125,112.25,7064400
1996.08.20,00:00,110.125,110.75,110,110.5,4538800
1996.08.19,00:00,109.875,110.375,109.5,110,7054000
1996.08.16,00:00,111,111.25,109.875,110,6046800
1996.08.15,00:00,111.625,111.625,110.75,110.875,4626800
1996.08.14,00:00,109.375,111.5,109.375,111.25,10326000
1996.08.13,00:00,111.625,112.5,109.125,109.375,11935200
1996.08.12,00:00,112,113.25,111.625,112.125,7727600
1996.08.09,00:00,113,113.75,112.125,112.375,6987600
1996.08.08,00:00,111.625,113.875,111.5,113.5,11762400
1996.08.07,00:00,110,112.875,109.75,112.625,12268000
1996.08.06,00:00,109.25,110.125,108.25,109.625,14385600
1996.08.05,00:00,108,109.375,108,109.25,8604400
1996.08.02,00:00,108.375,109.375,107.75,108.875,9063200
1996.08.01,00:00,108,109,107.25,107.25,12482400
1996.07.31,00:00,107.125,108.875,107,107.5,14021200
1996.07.30,00:00,105.25,108,103.75,107.375,15971200
1996.07.29,00:00,103.5,105.5,103.375,104.75,13352800
1996.07.26,00:00,103.125,104.125,101.625,103.875,15961600
1996.07.25,00:00,96,103.75,95,103.625,36059600
1996.07.24,00:00,89.625,92.625,89.125,91.75,14734400
1996.07.23,00:00,92.5,93.25,90,90.25,12460000
1996.07.22,00:00,93.375,93.375,91.875,92.5,7123200
1996.07.19,00:00,94.5,95.25,93.5,93.75,8460400
1996.07.18,00:00,94.25,95.625,93.125,94.25,10685600
1996.07.17,00:00,97.875,97.875,94,94.125,15158000
1996.07.16,00:00,92.25,95.75,89.75,95.75,24828400
1996.07.15,00:00,94.5,94.875,89.75,90.875,16318400
1996.07.12,00:00,95.625,96,94.625,95.312477,12897200
1996.07.11,00:00,97.625,97.625,94.125,96,23328800
1996.07.10,00:00,98.75,99.5,97.75,98.875,11404800
1996.07.09,00:00,98.75,100.25,98.75,99,7920800
1996.07.08,00:00,98.125,99.25,98.125,98.375,7375600
1996.07.05,00:00,97.875,99.25,97.75,97.875,6669600
1996.07.03,00:00,99.75,100.125,98.125,98.5,9724000
1996.07.02,00:00,101,101.25,99.875,100,8096400
1996.07.01,00:00,99.25,102.25,99.125,101.5,9710000
1996.06.28,00:00,99.125,99.875,98.875,99,9376400
1996.06.27,00:00,98.375,99.625,97.625,98.875,13294800
1996.06.26,00:00,99.75,100.125,98.5,98.625,10174800
1996.06.25,00:00,99.375,99.75,98.875,99.75,8885200
1996.06.24,00:00,99.625,100.125,98.5,99.625,9883200
1996.06.21,00:00,100.75,101.75,98.25,98.625,16896400
1996.06.20,00:00,102.25,102.25,99.375,100.75,16558400
1996.06.19,00:00,101.75,102.625,101.5,102.125,5718000
1996.06.18,00:00,102,102.5,101.25,101.25,7657600
1996.06.17,00:00,101.875,102.75,100.875,102.5,7633600
1996.06.14,00:00,103.375,104.25,101.625,101.625,10849200
1996.06.13,00:00,103,104.125,101.75,103.25,8532000
1996.06.12,00:00,103.625,103.875,102.75,103,8544400
1996.06.11,00:00,103.25,104.375,102.375,103.125,10794800
1996.06.10,00:00,102,103.25,101.375,102.625,12062000
1996.06.07,00:00,96.5,102,96.125,101.75,29511200
1996.06.06,00:00,104.875,104.875,101,101.25,23910800
1996.06.05,00:00,106,106.375,104.75,104.875,7151600
1996.06.04,00:00,105.375,106.625,105.375,105.875,7952000
1996.06.03,00:00,106.375,106.5,105,105.375,6958000
1996.05.31,00:00,107.625,108.25,106.625,106.75,9004800
1996.05.30,00:00,106.875,107.625,106.125,107.25,10471200
1996.05.29,00:00,107.75,108.375,105.625,106.875,13044000
1996.05.28,00:00,109.25,109.375,107.875,108.25,6894000
1996.05.24,00:00,109.5,109.875,108,108.75,5612000
1996.05.23,00:00,109.875,110.5,109.25,109.25,10414800
1996.05.22,00:00,110.75,111,109.75,110.375,8957200
1996.05.21,00:00,111.875,112.125,110.75,111,8607600
1996.05.20,00:00,112,112.5,111,112.125,9642800
1996.05.17,00:00,109,111.625,109,110.875,15415200
1996.05.16,00:00,108,109.25,107.625,108.625,10866800
1996.05.15,00:00,109,109.875,108.5,109,10958000
1996.05.14,00:00,108.25,108.875,107.5,108.625,12483200
1996.05.13,00:00,106.375,108.5,105.875,107.625,9171600
1996.05.10,00:00,107.375,108.375,106.125,106.375,8357600
1996.05.09,00:00,105.75,107.75,105.75,107,9534400
1996.05.08,00:00,105,106,103.625,105.875,14396000
1996.05.07,00:00,107,107.25,105.625,105.875,9534800
1996.05.06,00:00,108.5,108.5,106.375,107,11648400
1996.05.03,00:00,108.25,109,107.75,108.125,8015200
1996.05.02,00:00,108,109.375,107.375,107.875,14062000
1996.05.01,00:00,107.75,108.5,107.625,107.875,8389600
1996.04.30,00:00,110,110.25,107.5,107.75,10656000
1996.04.29,00:00,107.75,108.75,107.375,108.625,10749600
1996.04.26,00:00,108.5,108.875,107.625,107.75,9127200
1996.04.25,00:00,107,108.5,106.625,108.25,17942000
1996.04.24,00:00,107.625,107.625,105.625,106.75,12109200
1996.04.23,00:00,107.5,107.75,106.75,107,9878000
1996.04.22,00:00,106.875,107.625,105.625,107.25,13255200
1996.04.19,00:00,105.75,107.125,104.625,105.375,19583200
1996.04.18,00:00,105.625,107.25,103.625,105.5,41512000
1996.04.17,00:00,116.75,120.125,103.375,105.25,65196400
1996.04.16,00:00,115.125,116.375,114.625,115.5,9754000
1996.04.15,00:00,112.625,114.375,111.5,114.125,9177200
1996.04.12,00:00,115.25,115.625,110.125,111.5,31044000
1996.04.11,00:00,116.375,118.375,114.75,117.5,15079200
1996.04.10,00:00,117.75,120.875,115.125,116,12752400
1996.04.09,00:00,119.75,120.125,117.5,117.875,7857600
1996.04.08,00:00,115.625,119.375,114.5,119.375,15990800
1996.04.04,00:00,119.875,119.875,117.25,117.75,10010000
1996.04.03,00:00,117.5,120.5,116.125,119.75,16599600
1996.04.02,00:00,111,118.125,110.5,117.625,21628800
1996.04.01,00:00,112.125,112.75,110,110.375,9518000
1996.03.29,00:00,110.375,113.75,110.375,111.25,11726400
1996.03.28,00:00,111.875,112.375,109.5,109.75,12186400
1996.03.27,00:00,111.125,113.75,110.25,111.25,14479200
1996.03.26,00:00,108.375,112,107.625,110.75,18235600
1996.03.25,00:00,114.875,115.125,108.375,108.75,18889600
1996.03.22,00:00,115,115.75,114.25,114.25,8949600
1996.03.21,00:00,117.5,117.875,114.125,114.875,15115200
1996.03.20,00:00,120.875,120.875,114.25,117,30271600
1996.03.19,00:00,124.75,125.5,121.5,121.75,11192000
1996.03.18,00:00,120.625,125.125,120.5,124.625,15021600
1996.03.15,00:00,116.875,120,115.75,119.875,14086000
1996.03.14,00:00,116.5,118.75,116.125,116.875,11489200
1996.03.13,00:00,114.5,116.625,114.5,115.875,11243200
1996.03.12,00:00,115.625,116,113.625,114.25,16806400
1996.03.11,00:00,113.875,117.875,113.875,117.25,15744000
1996.03.08,00:00,115.5,116.875,112.25,114.25,21520400
1996.03.07,00:00,117,117.5,115.375,117.125,9881600
1996.03.06,00:00,119.75,119.875,116.375,117,10936800
1996.03.05,00:00,117.125,119.5,116.125,119,14176800
1996.03.04,00:00,118.75,121.25,115.25,116.125,17288400
1996.03.01,00:00,121.625,121.75,117,118.125,32179600
1996.02.29,00:00,125,127.375,122,122.625,29171600
1996.02.28,00:00,127.625,128.875,127,127.375,17548000
1996.02.27,00:00,125.125,128.875,124.5,128.75,18451600
1996.02.26,00:00,123.875,125.5,123.875,124.875,11530000
1996.02.23,00:00,125,126.125,124,125.625,16504800
1996.02.22,00:00,121.75,125.625,121.25,124.125,21423200
1996.02.21,00:00,119,120.625,118.625,120.25,16389200
1996.02.20,00:00,116.75,120.875,116.75,119.125,21288800
1996.02.16,00:00,118,118.875,117.5,118,19943600
1996.02.15,00:00,114.375,118.5,114.25,117.625,23341200
1996.02.14,00:00,113.875,115,113.75,114.25,12949600
1996.02.13,00:00,114,114.875,113.5,113.625,13870800
1996.02.12,00:00,114.125,115.875,113.875,115.25,14666400
1996.02.09,00:00,113.375,114.375,113,113.5,13486000
1996.02.08,00:00,112.375,114.5,111.875,113.5,12778400
1996.02.07,00:00,114,114.625,111.5,112.625,16100800
1996.02.06,00:00,112.875,115.125,112.625,114.75,20158400
1996.02.05,00:00,109.375,112.375,109.25,112.25,13139600
1996.02.02,00:00,109,109.875,108.75,109.625,12443600
1996.02.01,00:00,108.75,110.375,108.125,109,16311200
1996.01.31,00:00,108,109.875,107.5,108.5,20059200
1996.01.30,00:00,106.5,109,106.375,108.625,18374400
1996.01.29,00:00,104.75,106.625,104.25,106.5,9474400
1996.01.26,00:00,103.875,106.25,103.5,104.75,10588400
1996.01.25,00:00,107.625,108,104.125,104.125,18887200
1996.01.24,00:00,103.125,109,103.125,107,31955600
1996.01.23,00:00,100.75,104.5,100.75,103,19836800
1996.01.22,00:00,101.5,103.875,101.375,102.25,21172000
1996.01.19,00:00,96.625,104.125,96.5,102,52584000
1996.01.18,00:00,90,96.25,89.625,96.25,39428000
1996.01.17,00:00,86.75,89.25,85.75,87.625,19284800
1996.01.16,00:00,84.125,87.75,83.5,87,18452000
1996.01.15,00:00,86.5,86.5,83.125,83.125,14971200
1996.01.12,00:00,87.25,87.25,86.125,86.375,10657600
1996.01.11,00:00,88.125,88.5,86,87.25,18498400
1996.01.10,00:00,86.625,89.25,86.625,87.25,22751600
1996.01.09,00:00,89.125,89.125,86.125,86.75,14894000
1996.01.08,00:00,88.625,89.25,88.625,89.125,3531600
1996.01.05,00:00,86,88.75,86,88.625,15505600
1996.01.04,00:00,89.125,89.125,85.625,86.875,32332800
1996.01.03,00:00,91,91.25,89,89.25,12528000
1996.01.02,00:00,91.375,92.125,90.625,90.875,10033600
1995.12.29,00:00,90.375,91.75,89.5,91.375,13854000
1995.12.28,00:00,91.125,91.375,90,90.125,7109600
1995.12.27,00:00,91.75,92,90.75,92,6288000
1995.12.26,00:00,92,92.125,91.625,91.75,3781600
1995.12.22,00:00,90.875,91.875,90.875,91.25,7509600
1995.12.21,00:00,89.875,91.125,89.75,90.875,10696000
1995.12.20,00:00,92,92,89.125,89.375,14423200
1995.12.19,00:00,89.125,91.875,89.125,91.875,14977600
1995.12.18,00:00,90,90.125,87.75,89,25420800
1995.12.15,00:00,92,92,89.875,90.25,27393600
1995.12.14,00:00,94.75,95.125,92.375,93.75,13562000
1995.12.13,00:00,95.125,95.375,94.375,94.5,11023600
1995.12.12,00:00,96.375,96.75,95.25,95.375,8667200
1995.12.11,00:00,97.125,97.25,95.875,96.25,8436800
1995.12.08,00:00,95,96.875,94.625,96.875,10232800
1995.12.07,00:00,95.25,95.5,94,94.75,10983600
1995.12.06,00:00,96.25,96.5,94.25,95.75,12077600
1995.12.05,00:00,96.875,97.125,95.625,95.75,11005600
1995.12.04,00:00,95,97.25,94.625,96.125,10820400
1995.12.01,00:00,97,97,94.75,94.75,10063600
1995.11.30,00:00,97.25,98.125,96.625,96.625,10257600
1995.11.29,00:00,97.25,97.5,96.75,97.125,11290000
1995.11.28,00:00,95.75,97.5,95.625,97,11564800
1995.11.27,00:00,96.5,97.375,95.625,95.875,8807200
1995.11.24,00:00,95.25,96.625,95.25,95.875,2974400
1995.11.22,00:00,94.75,96.375,94.375,95.25,8794000
1995.11.21,00:00,93.125,94.875,93,94.5,12520800
1995.11.20,00:00,95,95.375,93,93,10502800
1995.11.17,00:00,95.375,95.875,94.75,95.125,11060400
1995.11.16,00:00,95.625,96.75,95.125,95.625,11882000
1995.11.15,00:00,95.625,96.25,94.75,95.5,8982400
1995.11.14,00:00,96.875,97.375,95.25,95.375,9229600
1995.11.13,00:00,97.5,98,97,97.375,9497200
1995.11.10,00:00,97.5,98.25,96.625,97.375,9348400
1995.11.09,00:00,99,99.75,98,98.375,12774000
1995.11.08,00:00,99.125,100.125,97.25,97.75,10757600
1995.11.07,00:00,99.5,100.625,98.125,98.75,15510800
1995.11.06,00:00,101.25,102.375,100,100.5,12470000
1995.11.03,00:00,100,101.5,99.875,101.5,12984800
1995.11.02,00:00,97,99.875,96.75,99.625,13174400
1995.11.01,00:00,97.25,97.625,96.375,96.875,8235200
1995.10.31,00:00,98.375,99.125,96.875,97.25,11811200
1995.10.30,00:00,97.5,98.75,97.125,98.25,12715200
1995.10.27,00:00,95.875,96.625,95.75,96.5,9894800
1995.10.26,00:00,96.25,96.625,94.625,95.875,13407200
1995.10.25,00:00,98.5,98.5,96,96.125,10952000
1995.10.24,00:00,98.875,99.25,97.25,98,12445600
1995.10.23,00:00,95.625,99,95.625,99,16597600
1995.10.20,00:00,98.25,98.5,95.25,95.375,17814400
1995.10.19,00:00,96.875,98.375,96,98.25,18746800
1995.10.18,00:00,97.875,98.25,95.75,96.375,29217600
1995.10.17,00:00,92.5,97,91.25,96.875,45773600
1995.10.16,00:00,92.5,94.125,92.5,94,10594400
1995.10.13,00:00,94,94.25,92.5,92.5,9409600
1995.10.12,00:00,93.25,93.5,92.125,93,9390800
1995.10.11,00:00,91.5,92.875,91.25,92.5,13436000
1995.10.10,00:00,90,91.125,89.125,90.75,25871200
1995.10.09,00:00,93.875,94.125,92,92,12086000
1995.10.06,00:00,95.25,95.375,94.125,94.125,10392000
1995.10.05,00:00,93.875,95,93.5,94.5,9877200
1995.10.04,00:00,94.25,94.625,93.375,93.75,8028000
1995.10.03,00:00,93.5,95.25,93.375,94.875,13162400
1995.10.02,00:00,95,95.625,93.375,93.5,9487600
1995.09.29,00:00,94.25,95.25,93.625,94.5,10389200
1995.09.28,00:00,94.875,95.375,93.875,93.875,11420400
1995.09.27,00:00,92.625,94.5,91.875,94.375,18762800
1995.09.26,00:00,93.25,93.875,92.5,92.875,11099200
1995.09.25,00:00,94,94.75,92.625,92.75,11886000
1995.09.22,00:00,93.875,94.375,93.375,93.875,9377200
1995.09.21,00:00,95.75,96.5,93.875,94.375,11468000
1995.09.20,00:00,97.625,98.125,95.625,95.75,11826800
1995.09.19,00:00,94.625,96.875,94.25,96.75,16878800
1995.09.18,00:00,92.5,94.25,92.375,94.125,17814800
1995.09.15,00:00,92.75,92.75,91.625,92.25,27121600
1995.09.14,00:00,95.25,95.625,92.5,93.375,31461600
1995.09.13,00:00,97.5,98.75,92.375,94.625,55690400
1995.09.12,00:00,96.125,98.5,95.125,97.5,29151200
1995.09.11,00:00,98.25,98.375,95.875,96.375,26478000
1995.09.08,00:00,100,100,98.125,98.875,21422000
1995.09.07,00:00,100.5,101.25,99,99.375,16205200
1995.09.06,00:00,102,102.625,100.625,100.75,16766000
1995.09.05,00:00,103,103,100.125,101.125,26673200
1995.09.01,00:00,102.75,104.5,102.375,102.75,7275600
1995.08.31,00:00,102.5,103.75,102,103.375,9265600
1995.08.30,00:00,103.125,103.5,101.125,101.625,12998400
1995.08.29,00:00,102.125,102.625,98.625,102.375,24584000
1995.08.28,00:00,103.75,103.875,101.375,101.625,16455600
1995.08.25,00:00,103.75,105.375,103.75,103.875,11129200
1995.08.24,00:00,106.625,106.625,104.5,104.875,15188000
1995.08.23,00:00,108.125,108.5,106.5,106.625,12956000
1995.08.22,00:00,107,108.25,105.625,107.625,22057200
1995.08.21,00:00,111.375,111.375,106.5,106.75,18802800
1995.08.18,00:00,113.875,114,111.125,111.375,14792400
1995.08.17,00:00,112.375,114.625,112.25,113.625,12118800
1995.08.16,00:00,112.125,112.75,110.75,112.375,11787200
1995.08.15,00:00,111,112.125,110.25,112,10804000
1995.08.14,00:00,109.25,110.875,109.25,110.75,6993200
1995.08.11,00:00,109.5,109.625,108.375,109.25,9310800
1995.08.10,00:00,109.875,110.375,108.875,109.125,7885600
1995.08.09,00:00,110,110.375,109.625,109.875,7867200
1995.08.08,00:00,108.875,110,108.875,109.625,7181200
1995.08.07,00:00,109.125,109.375,108.625,108.875,5723200
1995.08.04,00:00,109.125,109.75,108.5,108.625,5028800
1995.08.03,00:00,106.5,109.5,105.625,109,13142400
1995.08.02,00:00,110.625,111.75,107,107.5,12248400
1995.08.01,00:00,109.125,110.125,107.25,109.625,12105600
1995.07.31,00:00,110.625,111.25,108.5,108.875,10540800
1995.07.28,00:00,110.875,111.25,109.875,110.625,9744400
1995.07.27,00:00,109.5,110.875,109.5,110.75,12372000
1995.07.26,00:00,109.125,109.625,108.25,109,14330800
1995.07.25,00:00,107.5,110.25,107.5,108.375,21288000
1995.07.24,00:00,104.125,107.875,103.5,107.5,20671600
1995.07.21,00:00,104,104.875,103.125,103.625,17482400
1995.07.20,00:00,102,104.375,101.375,104.125,20262800
1995.07.19,00:00,105.25,105.5,97.75,101.25,34290800
1995.07.18,00:00,107,108.625,102.875,107,35804400
1995.07.17,00:00,104.125,107.5,104,107.25,14929600
1995.07.14,00:00,102.625,104.125,102.125,103.875,10580000
1995.07.13,00:00,101.75,104.25,101.25,103.75,13944800
1995.07.12,00:00,100.375,102,99.625,101.625,11393200
1995.07.11,00:00,100,101,99.5,99.75,8429600
1995.07.10,00:00,100,101.25,100,100.625,9175200
1995.07.07,00:00,98.625,100.625,98.625,99.5,15628400
1995.07.06,00:00,97.125,98.875,96.875,98.875,9395200
1995.07.05,00:00,97.875,98.625,96.75,96.75,9674400
1995.07.03,00:00,96.25,97.875,95.75,97.625,2733600
1995.06.30,00:00,97.75,98.125,95.375,96,8639200
1995.06.29,00:00,96.375,98.125,96.375,97,9946400
1995.06.28,00:00,95,96.625,94.375,96.125,12482400
1995.06.27,00:00,98.125,98.687523,94.5,95.375,13119600
1995.06.26,00:00,98.5,99.25,98,98.25,8720000
1995.06.23,00:00,97.5,99.375,97.25,98.625,9846400
1995.06.22,00:00,97.375,99.125,97.375,97.5,17376800
1995.06.21,00:00,98,98.625,97.125,97.125,14322000
1995.06.20,00:00,93.875,98,93.875,97.75,14275600
1995.06.19,00:00,93.375,94.625,93.25,93.75,9506800
1995.06.16,00:00,93.125,93.625,92.625,92.625,10787200
1995.06.15,00:00,93.625,94,93,93,8771600
1995.06.14,00:00,91.875,93.375,91.875,93,10250000
1995.06.13,00:00,91.375,92.25,90.875,91.75,11620800
1995.06.12,00:00,90.5,90.75,89.75,90.25,11982800
1995.06.09,00:00,89.625,90.25,88.625,89.125,13233600
1995.06.08,00:00,90.125,90.75,88.375,89.375,13576000
1995.06.07,00:00,90.75,91.375,89,89.875,15786400
1995.06.06,00:00,92.375,92.75,91.375,91.375,12009600
1995.06.05,00:00,91.75,93.5,90,91.25,23404000
1995.06.02,00:00,93.625,95.375,93.375,93.875,7966800
1995.06.01,00:00,93.5,95,93.375,94.25,10111600
1995.05.31,00:00,92.375,93.625,91.875,93,11002000
1995.05.30,00:00,95.625,95.75,91.5,92.625,12600000
1995.05.26,00:00,96.625,97.5,94.5,95,8883200
1995.05.25,00:00,96.25,97.875,95.875,96.75,11550800
1995.05.24,00:00,97.5,97.875,94.5,96.125,12646800
1995.05.23,00:00,95.5,97.625,95.5,97.25,14118400
1995.05.22,00:00,93.5,95.375,93.5,95.25,8920400
1995.05.19,00:00,92.25,93.75,92.25,93.375,16259200
1995.05.18,00:00,94.625,96.125,93.125,93.125,13725600
1995.05.17,00:00,95,95.625,94.75,94.875,9618000
1995.05.16,00:00,94.25,95.875,94.25,94.625,10934800
1995.05.15,00:00,94.5,95.375,94.125,95,7635200
1995.05.12,00:00,93.75,95.625,93.75,94.375,10657600
1995.05.11,00:00,93.5,95.125,93.25,94.25,10339200
1995.05.10,00:00,93.875,95,93.875,93.875,11563600
1995.05.09,00:00,94.125,94.375,93.375,93.625,11119600
1995.05.08,00:00,92.75,95.25,92.625,93.75,10813600
1995.05.05,00:00,94.25,94.625,92.875,93.125,12219200
1995.05.04,00:00,94.75,96.125,93.25,93.75,17428000
1995.05.03,00:00,93,94.625,93,94.25,10689600
1995.05.02,00:00,91.625,93.375,91.625,92.875,13611200
1995.05.01,00:00,93.875,94.25,91.75,92.125,13615200
1995.04.28,00:00,96,96.25,94.25,94.625,20002400
1995.04.27,00:00,94.875,96.875,94.625,96.875,13900400
1995.04.26,00:00,93.125,95.75,92.875,95.25,14798000
1995.04.25,00:00,93.125,93.875,92.875,93.625,13385200
1995.04.24,00:00,91.5,93.875,91,93.5,17275600
1995.04.21,00:00,89.375,92,89.125,91.625,23545600
1995.04.20,00:00,89.625,90.375,88.625,89,23990800
1995.04.19,00:00,87.875,88.25,86,87.125,10305600
1995.04.18,00:00,88.125,88.5,87.125,88.25,7875200
1995.04.17,00:00,87,88.5,86.875,87.875,8758400
1995.04.13,00:00,86.875,87.375,86.125,86.375,5525600
1995.04.12,00:00,86.5,87.625,86.125,87.125,7612800
1995.04.11,00:00,85.875,86.875,85.625,86.75,10324000
1995.04.10,00:00,84,86,84,86,8462400
1995.04.07,00:00,83.75,85.125,83.5,84,9713200
1995.04.06,00:00,84.375,84.625,83.625,83.875,5946000
1995.04.05,00:00,82.875,84.125,82.875,84,8033200
1995.04.04,00:00,83.125,83.625,82.5,83,6738400
1995.04.03,00:00,82.25,83.5,82.25,82.875,7576400
1995.03.31,00:00,82.125,83.5,81.375,82.125,10472000
1995.03.30,00:00,83.125,83.375,81.75,82.375,11828400
1995.03.29,00:00,84.25,84.75,82.5,83,11885600
1995.03.28,00:00,84.875,84.875,84.25,84.5,5412000
1995.03.27,00:00,83.875,85.125,83.875,85,8114000
1995.03.24,00:00,83.625,84.375,83.5,83.625,10318000
1995.03.23,00:00,81.5,83.375,81.5,83.375,11056400
1995.03.22,00:00,82.125,82.625,81.25,81.625,9788800
1995.03.21,00:00,83.5,84,82.125,82.25,7956000
1995.03.20,00:00,82.75,84,82.5,83.5,7368800
1995.03.17,00:00,83.5,83.625,82.625,82.625,11869600
1995.03.16,00:00,81.75,83.625,81.625,83.5,11382800
1995.03.15,00:00,81.25,82.25,81.25,81.75,7084800
1995.03.14,00:00,82.25,82.75,81.5,81.5,9067600
1995.03.13,00:00,81.5,83,81.5,82,13964800
1995.03.10,00:00,80.875,81.625,80.375,81.125,9492400
1995.03.09,00:00,80.375,81.375,80.375,80.625,12513600
1995.03.08,00:00,79.75,80,78.5,79.75,12133200
1995.03.07,00:00,80.375,80.875,79.375,79.75,13802400
1995.03.06,00:00,79.5,81.25,79.5,80.25,20173200
1995.03.03,00:00,77.125,80,77,79.875,22256000
1995.03.02,00:00,75.375,77.375,75.375,77.25,9643200
1995.03.01,00:00,75.125,76.375,75.125,75.375,8202000
1995.02.28,00:00,74,75.25,74,75.25,7198000
1995.02.27,00:00,74.625,75.375,73.75,74,8212800
1995.02.24,00:00,74.25,75.375,74.25,74.875,6254400
1995.02.23,00:00,74.75,75.75,74.125,74.25,8826400
1995.02.22,00:00,74.25,74.5,74.125,74.25,6864000
1995.02.21,00:00,75,75.125,74.125,74.25,6228000
1995.02.17,00:00,75.75,75.75,74.75,75,11672000
1995.02.16,00:00,75.875,76.25,75.5,75.5,6809600
1995.02.15,00:00,75.625,75.875,75.125,75.625,6506800
1995.02.14,00:00,75,75.625,74.625,75.625,6785600
1995.02.13,00:00,75.125,75.375,74.75,74.875,4887200
1995.02.10,00:00,75.125,75.75,75,75,6156000
1995.02.09,00:00,74.25,75.25,74.25,75,7896000
1995.02.08,00:00,74.125,74.875,74.125,74.25,5985600
1995.02.07,00:00,74.25,74.375,73.875,74.25,5802800
1995.02.06,00:00,74.375,74.875,74.125,74.375,5408400
1995.02.03,00:00,74.875,75.25,74.5,74.625,10251200
1995.02.02,00:00,73.625,74.375,73.5,74.375,5834400
1995.02.01,00:00,72.375,73.875,72.25,73.625,13168000
1995.01.31,00:00,72,72.875,70.25,72.125,10969600
1995.01.30,00:00,72.75,73,71.5,71.75,5674000
1995.01.27,00:00,72.75,73.125,70.625,72.5,10868400
1995.01.26,00:00,72.375,73.375,72.25,72.375,8627200
1995.01.25,00:00,72,73.125,72,72.375,15232000
1995.01.24,00:00,74.125,74.875,73.5,74,12706400
1995.01.23,00:00,74.5,74.5,72.375,74.25,19654800
1995.01.20,00:00,76.375,76.5,75,75.375,13333600
1995.01.19,00:00,77.125,77.625,76.375,76.5,6855600
1995.01.18,00:00,77.625,77.875,76.625,77.25,7370400
1995.01.17,00:00,77.25,78,77.125,77.5,6385200
1995.01.16,00:00,76.375,78,76.375,77.5,10864000
1995.01.13,00:00,76.75,76.875,75.75,76.375,8121200
1995.01.12,00:00,75.875,76.375,75.5,76,9103600
1995.01.11,00:00,77,77.125,75.25,76,9801200
1995.01.10,00:00,76,77.25,75.625,76.625,13683200
1995.01.09,00:00,75,75.875,74.875,75.5,6852000
1995.01.06,00:00,74.25,75.75,74.125,75.125,12162000
1995.01.05,00:00,74.375,75.25,73.75,74,9083600
1995.01.04,00:00,73.875,74.625,73.25,74.375,7978800
1995.01.03,00:00,73.5,73.875,73.375,73.75,4671600
1994.12.30,00:00,74.25,74.5,73.125,73.5,5780800
1994.12.29,00:00,73,74.375,73,74.375,7704800
1994.12.28,00:00,74.375,74.375,72.5,73,5422800
1994.12.27,00:00,74.125,74.5,73.75,74.25,4933200
1994.12.23,00:00,73.625,74.25,73.25,73.5,3753600
1994.12.22,00:00,73.625,74.625,73.5,73.5,10648400
1994.12.21,00:00,71.125,73.625,71,73.625,12847600
1994.12.20,00:00,71.375,71.625,70.75,70.75,6907200
1994.12.19,00:00,70.5,71.625,70.5,71.625,9688400
1994.12.16,00:00,70.875,70.875,69.875,70.125,11776000
1994.12.15,00:00,70.375,71,70.125,70.5,7541200
1994.12.14,00:00,69.5,70.625,69.375,70.25,8176800
1994.12.13,00:00,70.75,71,69.625,69.75,5476400
1994.12.12,00:00,71.125,71.375,69.625,70.625,8822400
1994.12.09,00:00,69.625,71.5,69.5,71.5,9892000
1994.12.08,00:00,71.125,71.5,69.75,70.125,6871600
1994.12.07,00:00,70.75,71.375,70.625,71.25,5262400
1994.12.06,00:00,71.25,72,71.25,71.625,7715200
1994.12.05,00:00,71.625,72.375,71.375,71.375,8198400
1994.12.02,00:00,69.25,71.375,68.875,71.375,7975200
1994.12.01,00:00,70.625,70.75,69.25,69.5,6638000
1994.11.30,00:00,71.125,71.25,70.625,70.75,7846400
1994.11.29,00:00,70.625,71,70.25,70.625,5386000
1994.11.28,00:00,70.875,71.625,70.25,70.625,7978800
1994.11.25,00:00,70,70.875,70,70.75,4382800
1994.11.23,00:00,69.25,70,68,70,18755600
1994.11.22,00:00,72.75,72.875,69.375,69.75,9564400
1994.11.21,00:00,73.25,74.125,72.625,72.875,6680400
1994.11.18,00:00,73,73.375,72.75,73.25,12490400
1994.11.17,00:00,73.25,73.75,72.75,73.125,7262000
1994.11.16,00:00,73,73.125,72.625,72.75,5089200
1994.11.15,00:00,72.875,73.875,72.5,73.125,6997200
1994.11.14,00:00,72.75,73,72.25,72.875,6049600
1994.11.11,00:00,72,73,71.75,72.375,7391600
1994.11.10,00:00,73.5,73.625,71.625,72,10746000
1994.11.09,00:00,73.75,74.375,73.25,74,10468400
1994.11.08,00:00,71.625,73.5,71.375,73,7476000
1994.11.07,00:00,71.375,72.25,70.75,71.875,9115600
1994.11.04,00:00,73.375,73.5,71.125,71.125,12971600
1994.11.03,00:00,74.5,74.625,73.125,73.5,6645200
1994.11.02,00:00,74,75.25,73.75,74.25,10678400
1994.11.01,00:00,74.375,75.25,73.5,73.875,10000000
1994.10.31,00:00,75.625,75.625,74.5,74.5,7705600
1994.10.28,00:00,74.125,76.375,74.125,76.125,10853200
1994.10.27,00:00,74.5,74.625,73.75,74.125,4998400
1994.10.26,00:00,74,74.5,73.625,74.375,9759200
1994.10.25,00:00,72.625,74.375,72.625,73.875,11318400
1994.10.24,00:00,74.625,74.625,72.875,73,10460800
1994.10.21,00:00,74.625,75.375,74.125,74.625,13490000
1994.10.20,00:00,75.5,76.125,73.875,75,20867600
1994.10.19,00:00,74,75.75,73.75,75.375,15736800
1994.10.18,00:00,73.5,74.5,73.375,74.5,9853600
1994.10.17,00:00,72.875,73.75,72.75,73.25,6145600
1994.10.14,00:00,72.5,73.125,71.875,73.125,8163200
1994.10.13,00:00,73.625,74.125,72.25,72.25,9366400
1994.10.12,00:00,71,73.5,71,73.125,12910400
1994.10.11,00:00,71.75,72.375,71.5,71.625,11230400
1994.10.10,00:00,71.25,71.875,70.75,71.5,7219600
1994.10.07,00:00,68.875,71.75,68.75,71.125,17982400
1994.10.06,00:00,69,69.5,68.625,68.75,7236800
1994.10.05,00:00,68.125,69.125,67.375,69.125,10766000
1994.10.04,00:00,69.125,69.5,68.25,68.375,6882000
1994.10.03,00:00,69.375,69.5,68.625,68.875,4666000
1994.09.30,00:00,69.25,70.125,68.875,69.625,8159200
1994.09.29,00:00,68.375,69.875,67.75,69.5,9224800
1994.09.28,00:00,69.125,69.875,68.5,68.5,5200000
1994.09.27,00:00,68.875,69.375,68.625,69,4462800
1994.09.26,00:00,69,69.125,67.75,69,7059200
1994.09.23,00:00,69.375,69.5,68.875,69.125,7043200
1994.09.22,00:00,69.75,70.25,69.375,69.625,8482000
1994.09.21,00:00,71,71.375,69.375,69.5,14548400
1994.09.20,00:00,69.875,70.5,69.625,70.25,10980800
1994.09.19,00:00,70.625,71.25,70.25,70.375,7394000
1994.09.16,00:00,69.75,71.375,69.5,71,20598400
1994.09.15,00:00,69.5,70.25,69.5,69.75,8228400
1994.09.14,00:00,69.125,70.125,69,69.75,10146000
1994.09.13,00:00,68.75,69.625,68.625,69.25,11616800
1994.09.12,00:00,67.5,68.125,67.5,67.875,4823600
1994.09.09,00:00,66.875,68,66.75,67.25,9236800
1994.09.08,00:00,67.25,68.125,67.25,67.875,5457200
1994.09.07,00:00,67.5,68.25,67.375,67.5,8123200
1994.09.06,00:00,67.125,67.625,66.625,67.5,4985200
1994.09.02,00:00,68,68,66.75,67.25,5858800
1994.09.01,00:00,66.875,68.25,66.875,67.875,11114000
1994.08.31,00:00,69.25,69.5,68.5,68.5,9886800
1994.08.30,00:00,69.375,69.75,68.875,69.375,7486000
1994.08.29,00:00,69.75,70,69.25,69.375,9257600
1994.08.26,00:00,69.375,70.125,69.125,70,16576400
1994.08.25,00:00,67,69.75,66.875,69.375,21095600
1994.08.24,00:00,67.375,67.375,66.625,67.375,11196800
1994.08.23,00:00,67.875,68.25,67.625,67.625,11645200
1994.08.22,00:00,67.5,68.375,67.25,67.75,11882400
1994.08.19,00:00,66.375,68.625,66,68.125,18653600
1994.08.18,00:00,65.375,66.875,65.375,66.25,16787200
1994.08.17,00:00,64.875,65.625,64.375,64.875,11780800
1994.08.16,00:00,64.5,64.75,63.75,64.625,8140400
1994.08.15,00:00,63.75,64.5,63.75,64.375,4311200
1994.08.12,00:00,64.75,65.125,63.75,63.75,8006400
1994.08.11,00:00,64,64.625,63.75,64.625,9782800
1994.08.10,00:00,64.5,65,64.125,64.125,10834400
1994.08.09,00:00,63.375,64.5,63.25,64.5,12052000
1994.08.08,00:00,62.75,63.375,62.625,63.25,6706400
1994.08.05,00:00,62.75,63.125,61.875,62.375,6399600
1994.08.04,00:00,63,63.5,62.75,63.125,8185600
1994.08.03,00:00,62.375,63.125,62.25,63,5416800
1994.08.02,00:00,63,63.375,62.25,62.25,8335200
1994.08.01,00:00,61.875,63.125,61.5,62.875,7085600
1994.07.29,00:00,62.625,62.75,61.75,61.875,6775600
1994.07.28,00:00,62.375,63,62.25,62.25,5047200
1994.07.27,00:00,62.25,62.5,61.875,62.5,5765200
1994.07.26,00:00,62.5,63.125,62.125,62.375,11587600
1994.07.25,00:00,61.375,62.375,61.328121,62.25,9368800
1994.07.22,00:00,62.25,62.5,61.125,61.375,14856800
1994.07.21,00:00,59,62.625,58,62.375,35226000
1994.07.20,00:00,55.75,56.25,54.5,55.875,12757200
1994.07.19,00:00,56.75,56.875,55.625,55.625,7268800
1994.07.18,00:00,57.25,57.625,56.625,56.875,6622400
1994.07.15,00:00,57.75,57.875,56.75,56.875,9913200
1994.07.14,00:00,57.5,58.5,57.25,58.25,12010800
1994.07.13,00:00,56,56.75,55.875,56.75,9924800
1994.07.12,00:00,55.75,56.125,54.875,55.875,11974800
1994.07.11,00:00,56.875,57.125,55.375,55.625,10795600
1994.07.08,00:00,56.5,57.875,56.5,56.625,9261600
1994.07.07,00:00,57.375,57.375,56.625,56.75,6871600
1994.07.06,00:00,56.5,57,56.375,57,7756400
1994.07.05,00:00,57,57.875,56.25,56.25,11160000
1994.07.01,00:00,59,59.125,56.75,57,15272400
1994.06.30,00:00,60.375,60.5,58.625,58.75,10934000
1994.06.29,00:00,60.875,61.5,60.125,60.375,9084400
1994.06.28,00:00,61.5,61.875,60,61.125,6945600
1994.06.27,00:00,59,61.625,58.125,61.5,15504000
1994.06.24,00:00,60.75,61,59.5,59.875,9061200
1994.06.23,00:00,61.875,62.25,60.875,60.875,4617200
1994.06.22,00:00,61.375,62.125,61.125,62,5308000
1994.06.21,00:00,61.75,62.125,60.375,61,9909200
1994.06.20,00:00,61.875,62.25,61.625,61.625,6236800
1994.06.17,00:00,62.625,63.125,62.25,62.375,12136400
1994.06.16,00:00,63.25,63.5,62.875,62.875,5730400
1994.06.15,00:00,64.5,64.75,63.5,63.75,7157200
1994.06.14,00:00,63.875,65,63.875,65,11114400
1994.06.13,00:00,62.375,64.125,62.25,63.75,8658000
1994.06.10,00:00,62.25,62.875,62.25,62.625,5299600
1994.06.09,00:00,61.5,62.125,61.5,62,4350800
1994.06.08,00:00,62.875,63,61.5,61.625,6606000
1994.06.07,00:00,62.75,63.25,62.625,62.625,5596400
1994.06.06,00:00,61.25,63.5,61.125,62.625,9376800
1994.06.03,00:00,61.75,61.875,60.75,61,9525600
1994.06.02,00:00,63.375,63.5,61.875,62,9921600
1994.06.01,00:00,63,63.625,62.5,63.5,6758400
1994.05.31,00:00,63.5,63.75,62.75,63,6016400
1994.05.27,00:00,63.875,64.125,63.625,63.625,5446400
1994.05.26,00:00,63.25,64.125,62.5,64,9180000
1994.05.25,00:00,63,64.125,62.5,63.625,14713600
1994.05.24,00:00,62,63.375,61.875,63.125,11203200
1994.05.23,00:00,62.125,62.5,61.375,61.75,8296400
1994.05.20,00:00,61.375,62.375,61,62.125,14960400
1994.05.19,00:00,60.875,62.125,60.5,61.375,15087600
1994.05.18,00:00,61.625,61.875,60.5,60.75,19178400
1994.05.17,00:00,58.625,61.5,58.625,61.25,21587600
1994.05.16,00:00,57.625,58.625,57.375,58.5,6392400
1994.05.13,00:00,57.5,57.875,57.25,57.5,4402000
1994.05.12,00:00,57.625,57.75,57,57.25,3690400
1994.05.11,00:00,58,58.25,57,57.25,6186800
1994.05.10,00:00,57.625,58.25,57.375,58,7942400
1994.05.09,00:00,56.5,57.875,56.5,57,7520000
1994.05.06,00:00,56.5,57.125,56.25,56.5,7917200
1994.05.05,00:00,57.375,57.5,56.875,57.125,4164400
1994.05.04,00:00,58.25,58.25,57.5,57.75,6001200
1994.05.03,00:00,58.125,58.625,57.875,58.375,5506400
1994.05.02,00:00,57.5,58.375,56.875,58,6434000
1994.04.29,00:00,57.375,57.875,56.875,57.5,7634400
1994.04.28,00:00,57.875,58.25,56.75,57.125,9190000
1994.04.26,00:00,58.875,59.25,58.5,58.5,8868800
1994.04.25,00:00,58.5,59.25,58.25,59.25,12249200
1994.04.22,00:00,58.375,59.5,58,58.75,22642000
1994.04.21,00:00,55,58.625,54,58.375,35032400
1994.04.20,00:00,53.25,53.5,51.75,52.25,8830800
1994.04.19,00:00,53.5,53.75,51.375,53.375,8376000
1994.04.18,00:00,52.875,54.125,52.75,53.375,12480000
1994.04.15,00:00,53.875,54.5,52.625,53,10556000
1994.04.14,00:00,52.5,53.875,52.5,53.875,10512000
1994.04.13,00:00,52.875,53.375,51.875,52.375,13984400
1994.04.12,00:00,53.75,53.875,52.5,52.875,7552800
1994.04.11,00:00,52.625,53.375,52.25,53,5209200
1994.04.08,00:00,52.875,53.125,52.375,52.5,5236400
1994.04.07,00:00,53.25,53.25,52.25,53.125,7099600
1994.04.06,00:00,53.5,53.546879,52.75,53.125,7720000
1994.04.05,00:00,53.5,54.125,53,53.375,9356400
1994.04.04,00:00,53,53.5,52.25,53,11060000
1994.03.31,00:00,54,54.625,52,54.625,13841600
1994.03.30,00:00,52.5,55,52.5,53.5,16530000
1994.03.29,00:00,53.625,54.375,52.5,52.625,12658800
1994.03.28,00:00,54.375,54.625,52.5,53.625,13426000
1994.03.25,00:00,56.5,56.5,53.625,54,11934000
1994.03.24,00:00,56.875,57.125,56,56.375,8163600
1994.03.23,00:00,57,57.875,56.625,57.25,10651600
1994.03.22,00:00,58,58.625,57.75,58.25,7397200
1994.03.21,00:00,56.875,58.875,56.75,58.625,10804000
1994.03.18,00:00,57.875,58.25,56.75,57.125,13024800
1994.03.17,00:00,58.25,58.25,57.5,57.875,7576400
1994.03.16,00:00,57.625,58.25,57.125,58.25,7533600
1994.03.15,00:00,57.75,58.375,57.375,57.375,9810000
1994.03.14,00:00,56.125,57.875,55.875,57.5,11664000
1994.03.11,00:00,56.125,56.25,55.25,55.875,6753200
1994.03.10,00:00,55.5,56.25,55.125,56,12110000
1994.03.09,00:00,55,55.75,54.75,55.375,14960400
1994.03.08,00:00,52.125,54.875,51.375,54.75,18578000
1994.03.07,00:00,53,53,52.125,52.25,7134800
1994.03.04,00:00,53.25,53.25,52.375,52.625,6886800
1994.03.03,00:00,52.875,53.375,52.625,52.625,6466000
1994.03.02,00:00,52.75,53.5,52.125,53,10888400
1994.03.01,00:00,52.875,53.875,52.5,53.625,8139600
1994.02.28,00:00,53.125,53.25,52.625,52.875,3842800
1994.02.25,00:00,53.375,53.375,52.625,52.875,4246800
1994.02.24,00:00,53.25,53.375,52.625,52.875,6611600
1994.02.23,00:00,53.75,54.25,53.25,53.5,4780800
1994.02.22,00:00,52.625,53.875,52.625,53.625,5107600
1994.02.18,00:00,52.625,52.875,52.125,52.625,10714800
1994.02.17,00:00,54.875,55,52.5,52.75,9160800
1994.02.16,00:00,55.25,55.25,54.5,54.625,5982800
1994.02.15,00:00,54.375,54.625,54,54.5,6909600
1994.02.14,00:00,53.375,54.625,53.375,54,7494800
1994.02.11,00:00,52.5,53.375,52,53.25,7942000
1994.02.10,00:00,53.375,53.625,52.75,52.875,6262400
1994.02.09,00:00,53.875,54.25,53.125,53.125,7916400
1994.02.08,00:00,54.75,54.75,53.375,53.625,8035200
1994.02.07,00:00,52.375,54.625,52.25,54.25,16475200
1994.02.04,00:00,55.5,55.625,52,52,14239600
1994.02.03,00:00,56.25,56.875,55.75,55.75,7055200
1994.02.02,00:00,56.5,56.5,55.5,56.375,8612800
1994.02.01,00:00,56.875,57.375,56.5,56.5,7433600
1994.01.31,00:00,57.875,57.875,56.5,56.5,8369600
1994.01.28,00:00,58.125,58.125,57.5,57.75,6175600
1994.01.27,00:00,56.625,57.5,56.5,57.125,8860800
1994.01.26,00:00,58.75,58.75,56,56.375,16358400
1994.01.25,00:00,58.875,59.375,55.375,58.25,40618000
1994.01.24,00:00,55.75,58.75,55.75,58.625,16877200
1994.01.21,00:00,55.125,55.625,54.75,55.25,12706400
1994.01.20,00:00,55.875,55.875,55.125,55.25,9114000
1994.01.19,00:00,56.75,57,55.75,56,7838000
1994.01.18,00:00,57.375,57.375,56.375,57.125,9023600
1994.01.17,00:00,58.5,58.5,57.125,57.5,6112400
1994.01.14,00:00,58.75,59.5,58.375,58.625,6344000
1994.01.13,00:00,58.25,59,58.25,58.75,7216800
1994.01.12,00:00,58.75,58.875,58.125,58.125,6012400
1994.01.11,00:00,59.125,59.375,58.5,58.625,6762400
1994.01.10,00:00,58.875,59.5,58.5,59.25,6940000
1994.01.07,00:00,58.5,59.375,58,58.875,5834400
1994.01.06,00:00,60,60,58.5,58.5,9519200
1994.01.05,00:00,59,59.875,58.5,59.5,10280000
1994.01.04,00:00,58.125,59.125,58,59,7387200
1994.01.03,00:00,56.875,57.75,56.875,57.625,5723200
1993.12.31,00:00,56.625,57.375,56.375,56.5,7675600
1993.12.30,00:00,58,58.375,56.875,57,6651200
1993.12.29,00:00,58.5,58.75,58.125,58.125,4323600
1993.12.28,00:00,58.875,59.375,58.25,58.375,5109600
1993.12.27,00:00,58.625,59.25,58,59.125,5646800
1993.12.23,00:00,59.25,59.375,58.5,58.625,5293200
1993.12.22,00:00,58.75,59.25,58.5,59.25,6121200
1993.12.21,00:00,58.25,59.125,58.125,58.625,9089200
1993.12.20,00:00,59.25,59.375,58.25,58.375,11342000
1993.12.17,00:00,57.75,59.875,57.75,59.75,23063200
1993.12.16,00:00,57.25,57.625,57.125,57.5,11811200
1993.12.15,00:00,56.125,57.625,55.625,56.875,9145200
1993.12.14,00:00,57.25,57.375,56,56.125,9742000
1993.12.13,00:00,55.875,57.75,55.375,57.375,19524400
1993.12.10,00:00,54,55.5,53.875,55.25,15429600
1993.12.09,00:00,53.875,54.125,53.25,53.625,5664000
1993.12.08,00:00,53.875,54.125,53.375,53.875,4004000
1993.12.07,00:00,54.125,54.25,53.25,53.75,6203600
1993.12.06,00:00,53,54.375,52.75,53.75,7026800
1993.12.03,00:00,54,54,53.125,53.5,7038800
1993.12.02,00:00,53.25,54.125,53.25,53.75,7463200
1993.12.01,00:00,54.75,54.75,53.125,53.125,9541200
1993.11.30,00:00,54.5,55.125,53.75,53.875,7907200
1993.11.29,00:00,56,56.125,54.375,54.375,9951600
1993.11.26,00:00,55.5,56,55.125,55.75,4844000
1993.11.24,00:00,54,55.25,53.75,55.125,16736000
1993.11.23,00:00,52.375,53.25,51.875,53.125,8268800
1993.11.22,00:00,51.875,52.5,51.625,52,10381200
1993.11.19,00:00,52.25,52.625,51.5,51.875,9326800
1993.11.18,00:00,52.25,53.125,52.125,52.75,9740400
1993.11.17,00:00,53.5,54.25,51.875,51.875,17522800
1993.11.16,00:00,51.125,53,50.75,52.75,13556800
1993.11.15,00:00,51.625,51.625,50.875,51,5813600
1993.11.12,00:00,52.25,52.5,51.5,51.625,12788800
1993.11.11,00:00,50.25,52.375,50.125,52,14733600
1993.11.10,00:00,49.5,50.125,49,49.875,8226800
1993.11.09,00:00,50.5,50.625,49,49.125,10071200
1993.11.08,00:00,50.25,50.75,50,50.25,7523600
1993.11.05,00:00,49.75,50.125,49.375,49.875,13198400
1993.11.04,00:00,50.25,50.5,49.375,49.75,12093200
1993.11.03,00:00,51,51.125,50.125,50.75,20897600
1993.11.02,00:00,49,51.125,48.5,50.875,40832400
1993.11.01,00:00,46,48,45.75,47.75,15852400
1993.10.29,00:00,46,46.625,45.875,46,7646400
1993.10.28,00:00,45.75,46.375,45.625,45.75,10650000
1993.10.27,00:00,46.375,46.625,45.75,46,17541200
1993.10.26,00:00,45.75,46.25,44.375,46.25,17407600
1993.10.25,00:00,43.875,45,43.75,44.875,8868800
1993.10.22,00:00,45.375,45.75,44.375,44.5,10876800
1993.10.21,00:00,43.625,45.25,43.5,45,9912400
1993.10.20,00:00,43.375,43.625,42.875,43.625,5213200
1993.10.19,00:00,44,44.625,42.875,43.375,7807600
1993.10.18,00:00,44.5,45.125,43.875,44,8272800
1993.10.15,00:00,43,44.875,42.875,44.5,12885600
1993.10.14,00:00,43.125,43.25,42.5,42.625,6714000
1993.10.13,00:00,43.5,43.875,43.125,43.125,4418400
1993.10.12,00:00,44.125,44.375,43.75,43.75,5351600
1993.10.11,00:00,44.25,44.375,43.875,44.125,2139600
1993.10.08,00:00,44.375,44.375,43.375,44.25,6428400
1993.10.07,00:00,44,44.125,43.625,44,4183600
1993.10.06,00:00,43.5,44.375,43.25,44,6570000
1993.10.05,00:00,44.375,44.5,43.25,43.75,6256800
1993.10.04,00:00,44.25,44.75,43.75,44.25,9658000
1993.10.01,00:00,42.125,43.875,42.125,43.875,13348400
1993.09.30,00:00,41.625,42.125,41.375,42,5857600
1993.09.29,00:00,41.75,42.125,41.25,41.625,8784800
1993.09.28,00:00,41.75,42.625,41.625,41.75,9495600
1993.09.27,00:00,41.75,41.875,41.5,41.75,6416800
1993.09.24,00:00,41.875,42,41.5,41.75,5220800
1993.09.23,00:00,42,42.375,41.75,41.875,7690000
1993.09.22,00:00,42.25,42.5,41.625,41.875,6836400
1993.09.21,00:00,42.5,42.625,41.875,42.125,7419200
1993.09.20,00:00,43.25,43.375,42.25,42.25,5320000
1993.09.17,00:00,43.25,43.375,42.75,43.375,12769200
1993.09.16,00:00,43.5,44,43.375,43.5,3154000
1993.09.15,00:00,43.5,43.875,43.25,43.625,7725200
1993.09.14,00:00,43.875,43.875,43.375,43.5,4358400
1993.09.13,00:00,43.875,44.375,43.5,43.875,5436400
1993.09.10,00:00,44.625,44.625,43.5,43.75,8658800
1993.09.09,00:00,44.25,44.625,44.125,44.375,7043200
1993.09.08,00:00,45.25,45.375,43.75,44.375,9416000
1993.09.07,00:00,46.125,46.25,45.25,45.5,5301600
1993.09.03,00:00,46.25,46.375,45.625,45.75,4112000
1993.09.02,00:00,46,46.375,45.75,46,4744400
1993.09.01,00:00,45.75,46.375,45.625,45.875,7955600
1993.08.31,00:00,44.75,45.875,44.75,45.75,9854400
1993.08.30,00:00,44.125,44.75,44.125,44.625,6230400
1993.08.27,00:00,43.875,44.125,43.625,44.125,3897600
1993.08.26,00:00,44.125,44.75,43.625,44,7414400
1993.08.25,00:00,44,44.125,43.5,44,5284800
1993.08.24,00:00,44.5,44.625,43.625,43.875,6091200
1993.08.23,00:00,43.125,44.75,43,44.375,10530000
1993.08.20,00:00,43,43.25,42.625,43.125,6784400
1993.08.19,00:00,43.125,43.25,42.75,43,6257200
1993.08.18,00:00,43.375,43.5,42.375,42.75,7818000
1993.08.17,00:00,41,43,41,43,8076000
1993.08.16,00:00,41.625,41.75,40.625,41,7701600
1993.08.13,00:00,42,42,41.5,41.625,4456400
1993.08.12,00:00,42.5,42.5,41.25,41.75,8331600
1993.08.11,00:00,43.5,43.5,42,42.25,7021200
1993.08.10,00:00,43.125,43.375,42.875,43.25,4474800
1993.08.09,00:00,43.375,43.75,42.875,43.125,5374800
1993.08.06,00:00,43.625,43.75,43.125,43.375,4482400
1993.08.05,00:00,44.125,44.75,43.5,43.75,4940000
1993.08.04,00:00,43.375,44.375,43.25,44.375,5329200
1993.08.03,00:00,44,44.125,43.125,43.375,5010800
1993.08.02,00:00,44.375,44.75,43.875,43.875,5352400
1993.07.30,00:00,43.625,44.5,43.625,44.5,7520400
1993.07.29,00:00,44,44.5,43.375,43.875,10139600
1993.07.28,00:00,46,46.375,43.875,44,16866800
1993.07.27,00:00,44.875,45.875,44.5,45.625,25041200
1993.07.26,00:00,41.875,43,41.125,42.375,15691200
1993.07.23,00:00,43.625,43.625,42,42.25,9976800
1993.07.22,00:00,43.75,44.75,43,43.375,10291200
1993.07.21,00:00,43.125,43.875,43,43.625,7702800
1993.07.20,00:00,43.625,43.75,41.625,42.875,18353200
1993.07.19,00:00,45.625,46,43.375,43.625,17930000
1993.07.16,00:00,47.5,47.5,45.5,45.625,10565600
1993.07.15,00:00,47.375,47.875,47.125,47.5,4530400
1993.07.14,00:00,47.5,47.875,47.125,47.375,3708800
1993.07.13,00:00,48.125,48.5,47.25,47.625,4321600
1993.07.12,00:00,46.875,48.25,46.75,48.125,5034400
1993.07.09,00:00,46.75,47,46.375,46.625,4714400
1993.07.08,00:00,46.875,47.625,46.375,46.625,7257600
1993.07.07,00:00,46.875,47,46.375,46.625,5914400
1993.07.06,00:00,48,48.125,46.875,46.875,7310000
1993.07.02,00:00,48.5,48.625,47.75,48.25,9738000
1993.07.01,00:00,49.625,49.75,49.125,49.25,3581200
1993.06.30,00:00,49.5,49.875,49.125,49.375,3945200
1993.06.29,00:00,50.375,50.5,48.75,49.375,5751200
1993.06.28,00:00,49.875,50.75,49.75,50.375,5594000
1993.06.25,00:00,49,49.75,49,49.75,5505200
1993.06.24,00:00,48.625,49.125,48.625,48.75,4414400
1993.06.23,00:00,49.25,49.375,48.5,48.625,6006000
1993.06.22,00:00,49.125,49.625,49.125,49.25,4279200
1993.06.21,00:00,50.125,50.125,49,49.25,4964800
1993.06.18,00:00,49.625,49.625,48.875,49.375,8301200
1993.06.17,00:00,50.125,50.25,49.375,49.625,5211600
1993.06.16,00:00,49.5,50.375,48.875,50.375,10532800
1993.06.15,00:00,51.875,51.875,49.75,49.875,12107200
1993.06.14,00:00,52.25,52.5,51.875,52,4698800
1993.06.11,00:00,52.875,53,52.375,52.5,5361200
1993.06.10,00:00,52.75,52.75,51.5,52.5,6020800
1993.06.09,00:00,53,53.375,52.625,52.875,4872800
1993.06.08,00:00,52.25,52.5,51.625,52.25,5859600
1993.06.07,00:00,54,54,52.25,52.25,6763200
1993.06.04,00:00,54,54.375,53.625,54,7514800
1993.06.03,00:00,54,54.375,53.5,53.875,10491600
1993.06.02,00:00,51.75,54,51.75,53.875,9932000
1993.06.01,00:00,53.25,53.375,51.875,52,7794800
1993.05.28,00:00,53.125,53.125,52,52.75,9063200
1993.05.27,00:00,53.25,54,52.875,53.25,16064800
1993.05.26,00:00,50.5,52.75,50.5,52.75,16225600
1993.05.25,00:00,49.875,50.875,49.875,50.375,11763200
1993.05.24,00:00,48.625,49.875,48.5,49.75,7100000
1993.05.21,00:00,48.75,49.25,48.25,48.375,6181200
1993.05.20,00:00,49.375,49.5,48.75,49.25,5651200
1993.05.19,00:00,49.125,50.125,48.375,49.625,12068000
1993.05.18,00:00,47.75,49,47.75,49,10647600
1993.05.17,00:00,47.875,48.25,47.5,47.625,3378400
1993.05.14,00:00,47.5,48.125,47.375,47.875,4853600
1993.05.13,00:00,47.5,47.75,47.125,47.5,5244800
1993.05.12,00:00,48.25,48.625,47.875,48,5244000
1993.05.11,00:00,48.875,48.875,48.375,48.875,4504400
1993.05.10,00:00,48.875,49.125,48.375,48.875,6844400
1993.05.07,00:00,48.125,48.625,47.75,48.625,5647600
1993.05.06,00:00,48.5,48.625,48,48.25,4608000
1993.05.05,00:00,49,49.5,48.875,49.375,5412000
1993.05.04,00:00,49.625,49.875,49.25,49.25,5492800
1993.05.03,00:00,49.125,49.375,48.5,49.25,5288400
1993.04.30,00:00,48.875,49.375,48.625,48.625,5326400
1993.04.29,00:00,49.875,50.125,48.375,48.875,6292400
1993.04.28,00:00,48.75,50.75,48.625,49.875,12906400
1993.04.27,00:00,48.375,48.75,47.875,48.375,5892000
1993.04.26,00:00,48.125,49.25,47.875,48.375,8000800
1993.04.23,00:00,48.125,48.375,47.375,47.75,8626400
1993.04.22,00:00,48.875,49,48.125,48.5,8602400
1993.04.21,00:00,50,50.25,49.125,49.125,8731200
1993.04.20,00:00,49.875,50.625,48.75,50.625,11799200
1993.04.19,00:00,50.25,50.625,48.875,49.25,6998000
1993.04.16,00:00,49,49.125,48.5,49,8439600
1993.04.15,00:00,49,49.25,48.5,48.75,6251600
1993.04.14,00:00,49.125,49.625,48.5,49,11047600
1993.04.13,00:00,51,51.125,49.25,49.375,9255600
1993.04.12,00:00,50.75,51.875,50.625,51,5597200
1993.04.08,00:00,52.25,52.375,50.25,50.25,4822400
1993.04.07,00:00,51.25,52.25,50.875,52.25,4946800
1993.04.06,00:00,52.625,52.625,51.75,52,5642000
1993.04.05,00:00,52.625,53,51.625,52.625,6808400
1993.04.02,00:00,52,53.125,51.75,52.625,11237200
1993.04.01,00:00,51.5,52.125,51.375,51.875,7670400
1993.03.31,00:00,50.25,51.5,50.125,50.875,10373200
1993.03.30,00:00,52,52,49.875,50,10202000
1993.03.29,00:00,52,52.75,51.625,51.75,8231200
1993.03.26,00:00,50.625,51.625,50.625,51.375,9603600
1993.03.25,00:00,50.75,50.875,50.125,50.5,11220400
1993.03.24,00:00,53.375,53.75,50.875,51.125,14302400
1993.03.23,00:00,53.375,54.25,52.875,54.25,6629200
1993.03.22,00:00,53.5,53.75,52.75,53.625,6731200
1993.03.19,00:00,54.5,54.5,53.625,53.75,8929200
1993.03.18,00:00,54.625,54.75,54.25,54.625,5583600
1993.03.17,00:00,55,55.625,54.125,54.5,5487200
1993.03.16,00:00,55.125,55.375,54.875,55.125,4576800
1993.03.15,00:00,56.125,56.25,55,55,4830000
1993.03.12,00:00,54,55.75,53.625,55.625,9710800
1993.03.11,00:00,55.875,55.875,54.75,54.875,9042400
1993.03.10,00:00,56.875,57.125,55,55.875,14489600
1993.03.09,00:00,56.125,56.75,56,56.625,9726000
1993.03.08,00:00,55.5,56.25,55.25,56.125,13425600
1993.03.05,00:00,55.375,55.875,54.75,55.25,10661200
1993.03.04,00:00,55.25,55.25,54.5,54.875,6880800
1993.03.03,00:00,54.375,55.5,53.625,55.25,10871600
1993.03.02,00:00,54.625,54.625,53.75,54.25,7140800
1993.03.01,00:00,54.75,55.375,54.5,54.75,10496800
1993.02.26,00:00,54,54.875,53.375,54.375,12123200
1993.02.25,00:00,51.75,53.875,51.625,53.75,10568400
1993.02.24,00:00,51.125,52,51,51.875,7446000
1993.02.23,00:00,51.5,51.75,50.75,51.125,6755600
1993.02.22,00:00,50.5,51.375,50.5,51.25,7544800
1993.02.19,00:00,50.625,50.75,50,50.5,7657600
1993.02.18,00:00,51,51.25,49.75,50.5,8332400
1993.02.17,00:00,50.25,50.75,49.75,50.5,8032000
1993.02.16,00:00,50.5,50.875,48.75,50,11937600
1993.02.12,00:00,51.125,51.625,50.5,50.75,6433200
1993.02.11,00:00,51.875,51.875,50.5,51.125,12374400
1993.02.10,00:00,53.625,53.875,51.625,52.25,14409600
1993.02.09,00:00,53,54.5,52.875,53.375,14322800
1993.02.08,00:00,52.25,53.125,52.125,52.875,10330000
1993.02.05,00:00,51.75,52.625,51.625,52,12586000
1993.02.04,00:00,51,51.875,50.75,51.375,9488400
1993.02.03,00:00,52.5,52.75,50.875,51.125,12790400
1993.02.02,00:00,52.25,53,52,52.125,10541600
1993.02.01,00:00,52,52.625,52,52.625,12158000
1993.01.29,00:00,51,51.625,50.875,51.5,11926000
1993.01.28,00:00,50,50.875,49.75,50.25,12382800
1993.01.27,00:00,49.125,50,48.25,49.625,13230800
1993.01.26,00:00,52.875,53.25,48.75,49,31217600
1993.01.25,00:00,48.75,49.25,47.5,48.875,12218000
1993.01.22,00:00,46.5,48.75,46.5,48.625,13682000
1993.01.21,00:00,47,47,45.875,46.375,14555600
1993.01.20,00:00,48.25,48.25,46.625,46.875,13433200
1993.01.19,00:00,50.25,50.875,47.25,48.375,20156800
1993.01.18,00:00,48.875,50.125,48.625,49.5,11902000
1993.01.15,00:00,48.25,49,47.75,48.25,13492800
1993.01.14,00:00,48.375,49.5,47.75,48.75,17147200
1993.01.13,00:00,49,49,47.5,47.75,12833200
1993.01.12,00:00,48,49.875,47.75,48.75,19464400
1993.01.11,00:00,46.75,48.375,46.75,47.75,15498800
1993.01.08,00:00,46.75,46.875,45.875,46.5,15790800
1993.01.07,00:00,48,48.625,46.625,47,14734800
1993.01.06,00:00,48.875,49.125,47.125,48,19358400
1993.01.05,00:00,50,50,48.5,48.875,13935200
1993.01.04,00:00,51.75,51.875,50,50.125,14225600
1992.12.31,00:00,50.125,51.25,50,50.375,16729600
1992.12.30,00:00,50.375,50.875,49.75,50.125,15928400
1992.12.29,00:00,50.125,51.125,49.25,49.75,20006000
1992.12.28,00:00,52.875,53,51.125,51.75,11082400
1992.12.24,00:00,51.375,53,51.25,52.75,7149200
1992.12.23,00:00,51.625,52.625,51,51.25,16744800
1992.12.22,00:00,50,52,49,51.75,24462800
1992.12.21,00:00,51.25,51.625,48.75,48.875,29538000
1992.12.18,00:00,53.125,53.25,50.25,51.375,30629600
1992.12.17,00:00,52.125,53.375,51.25,53,32101600
1992.12.16,00:00,53.625,55,50.75,51.875,53685200
1992.12.15,00:00,59.875,59.875,56,56.125,48774000
1992.12.14,00:00,62.375,63.375,62.375,62.875,10167200
1992.12.11,00:00,61.75,62.875,61.625,62.375,7787200
1992.12.10,00:00,61.625,62.375,61.375,61.75,12756000
1992.12.09,00:00,64,64.25,61.5,62.625,14416400
1992.12.08,00:00,65.5,65.75,64.375,65.375,8853600
1992.12.07,00:00,67.25,67.375,65.75,65.875,6673600
1992.12.04,00:00,67.375,67.625,66.625,67,5785600
1992.12.03,00:00,67.875,68,66.75,67.25,5785600
1992.12.02,00:00,67.75,68.25,67.625,67.875,5331600
1992.12.01,00:00,68.375,68.875,67.5,67.75,8359200
1992.11.30,00:00,67.875,68.625,67.5,68.25,12956000
1992.11.27,00:00,65.875,66.25,65.25,66,4918000
1992.11.25,00:00,65.375,66,65.125,65.375,7154800
1992.11.24,00:00,63.75,65.5,63.5,64.875,11388400
1992.11.23,00:00,62.375,63.875,62.25,63.25,8880800
1992.11.20,00:00,61.375,62.625,60.875,62.25,14860800
1992.11.19,00:00,63,63.875,61,61.25,13230400
1992.11.18,00:00,64.125,64.375,62.75,63.125,10828400
1992.11.17,00:00,64.875,65,64,64.25,8082800
1992.11.16,00:00,64.75,65.5,64.625,64.875,7060400
1992.11.13,00:00,64.875,65.125,64,64.875,7405200
1992.11.12,00:00,65.125,65.375,64.125,64.125,12532000
1992.11.11,00:00,65.625,65.75,64.5,65,12580400
1992.11.10,00:00,67.625,68,65.875,65.875,8748400
1992.11.09,00:00,66.25,67.625,66.25,67.5,8865600
1992.11.06,00:00,65.375,66.5,65,66.25,10569200
1992.11.05,00:00,67.125,67.25,65.625,65.875,8544800
1992.11.04,00:00,69,69.625,68.125,68.25,8319200
1992.11.03,00:00,68.5,69.875,68.5,69.125,9500800
1992.11.02,00:00,67,69,67,68.875,9288400
1992.10.30,00:00,66,67.375,66,66.875,9178000
1992.10.29,00:00,67.375,67.625,65.625,66,10283200
1992.10.28,00:00,65.75,67.125,65.625,67.125,11386000
1992.10.27,00:00,67.125,67.25,65,65.75,18146800
1992.10.26,00:00,68.5,68.75,67.5,67.5,10102800
1992.10.23,00:00,68.5,69.375,68.375,69.125,8948400
1992.10.22,00:00,68.75,69,68,68.5,9732400
1992.10.21,00:00,68.625,69.125,68.25,68.5,11067600
1992.10.20,00:00,69.25,69.625,67.75,68.375,13419600
1992.10.19,00:00,70.125,70.25,68.5,68.5,15607200
1992.10.16,00:00,72.875,72.875,68.875,70.75,30614000
1992.10.15,00:00,73.25,74.125,72,72.875,33316000
1992.10.14,00:00,78.375,78.875,76.75,78,7798800
1992.10.13,00:00,78.75,80,78.375,78.75,5924000
1992.10.12,00:00,78.625,79,78.375,78.5,3519600
1992.10.09,00:00,79.375,79.875,78.25,78.5,5417600
1992.10.08,00:00,78.875,79.5,78.5,79.375,4831200
1992.10.07,00:00,79.875,80,78,78.375,5016800
1992.10.06,00:00,79.125,80.375,78.625,79.75,7226400
1992.10.05,00:00,78.125,78.875,75.5,78.875,15406400
1992.10.02,00:00,80.25,80.5,78.25,78.5,13153200
1992.10.01,00:00,81,81.125,80,80.125,8548800
1992.09.30,00:00,80.375,81.375,80,80.75,12027200
1992.09.29,00:00,82.25,82.75,81,81,8558800
1992.09.28,00:00,82,82.875,82,82.75,4589200
1992.09.25,00:00,82.5,83.125,82,82.25,6580400
1992.09.24,00:00,83.75,83.75,82.25,82.5,6388800
1992.09.23,00:00,83.375,83.75,83.25,83.625,4450000
1992.09.22,00:00,84.375,84.625,83.125,83.25,6032800
1992.09.21,00:00,83.875,84.5,83.875,84.375,5025200
1992.09.18,00:00,83.375,84,83.25,83.5,9266400
1992.09.17,00:00,83.25,83.75,82.75,83.75,9558400
1992.09.16,00:00,84,84.5,82.5,83.125,19267600
1992.09.15,00:00,87,87,85.375,85.5,7314800
1992.09.14,00:00,88.625,88.75,88.125,88.375,5339200
1992.09.11,00:00,87.25,88.25,87.125,88,4110400
1992.09.10,00:00,87,87.5,86.625,87.5,4386800
1992.09.09,00:00,86.25,86.875,86.25,86.875,3424400
1992.09.08,00:00,85.875,86.375,85.875,86.125,3048800
1992.09.04,00:00,86.25,86.625,85.875,86,3150800
1992.09.03,00:00,87.75,87.75,86.625,86.625,4713600
1992.09.02,00:00,87.5,87.625,86.75,87.5,3192800
1992.09.01,00:00,86.625,87.625,86.5,87.625,3857600
1992.08.31,00:00,87.5,87.5,86.5,86.625,3956000
1992.08.28,00:00,87.375,87.375,86.625,87.25,3150800
1992.08.27,00:00,86.75,87.375,86.375,87.375,4705200
1992.08.26,00:00,87,87.125,86.25,86.375,3236400
1992.08.25,00:00,85.375,87.125,85.25,87.125,7609600
1992.08.24,00:00,85.625,86.25,85,85.125,5701600
1992.08.21,00:00,86.375,86.5,85.75,86,7381200
1992.08.20,00:00,86.625,86.875,85.5,85.875,5785200
1992.08.19,00:00,88.25,88.5,86.5,86.625,5366400
1992.08.18,00:00,88.625,88.625,87.875,88,3312800
1992.08.17,00:00,88.875,89.125,88.5,88.625,2919600
1992.08.14,00:00,88.375,88.75,88.25,88.375,3994400
1992.08.13,00:00,88.625,89.125,87.875,88.125,5375600
1992.08.12,00:00,88.125,89,88,88.375,5770000
1992.08.11,00:00,88.375,88.625,87.75,88,5900400
1992.08.10,00:00,87.25,88.75,87.25,88.5,6414000
1992.08.07,00:00,88.375,88.625,86.625,87.125,11211200
1992.08.06,00:00,90,90.125,88.125,88.25,13726800
1992.08.05,00:00,92.625,93,91.375,91.625,10568800
1992.08.04,00:00,94.75,94.875,94.25,94.25,2539200
1992.08.03,00:00,94.5,95.25,94.375,94.875,2655600
1992.07.31,00:00,94.875,95.125,94.5,94.75,3285600
1992.07.30,00:00,94.375,95.5,94.375,95.375,4461200
1992.07.29,00:00,94.625,94.875,94.25,94.375,6348800
1992.07.28,00:00,92.625,94,92.375,93.75,4620400
1992.07.27,00:00,92.75,93.25,92.375,92.375,3493200
1992.07.24,00:00,92.625,93.625,92.375,92.75,6149200
1992.07.23,00:00,92.75,93.25,92.625,92.75,4278400
1992.07.22,00:00,93.5,94,92.5,92.5,6144400
1992.07.21,00:00,93.125,94.25,92.875,93.75,7960400
1992.07.20,00:00,93.25,93.375,92.75,92.875,11625200
1992.07.17,00:00,97,97.375,94.625,95,23750000
1992.07.16,00:00,99,100.375,99,100.25,10243600
1992.07.15,00:00,98,99.375,98,99.25,8332000
1992.07.14,00:00,97.875,98.375,97.5,97.875,3684000
1992.07.13,00:00,98,98.875,97.625,97.875,4772800
1992.07.10,00:00,97.75,97.875,96.5,97.625,3664400
1992.07.09,00:00,97.75,98.375,97.5,97.5,4561600
1992.07.08,00:00,96.75,97.875,96.75,97.875,5013200
1992.07.07,00:00,98.125,98.75,96.625,96.75,5414400
1992.07.06,00:00,97.125,98.25,97,98.125,4594800
1992.07.02,00:00,98.25,98.25,96.875,96.875,5085200
1992.07.01,00:00,97.875,98.5,97.75,98.25,6107600
1992.06.30,00:00,98.625,98.625,97.75,97.875,4276000
1992.06.29,00:00,97.875,98.625,97.75,98.625,5179600
1992.06.26,00:00,96.75,97.375,96.5,97.25,4185600
1992.06.25,00:00,97.625,98.25,96.625,97.125,7344000
1992.06.24,00:00,96.375,97.875,96.25,97.625,8484400
1992.06.23,00:00,95.5,96.375,95.25,95.875,8334400
1992.06.22,00:00,94.75,95.375,94.625,95.25,7436800
1992.06.19,00:00,95,95.5,94.75,95,9402000
1992.06.18,00:00,93.375,95.875,93.125,94.5,12766800
1992.06.17,00:00,92.875,93.875,92.125,92.625,7372800
1992.06.16,00:00,94,94,92.875,93.125,6823200
1992.06.15,00:00,92.5,94.125,92.5,94.125,7490800
1992.06.12,00:00,92.5,93.875,92.25,93,11170400
1992.06.11,00:00,90.5,92.125,90.375,92,7861600
1992.06.10,00:00,90.5,91.125,90.125,90.125,7176400
1992.06.09,00:00,91,91,90.375,90.625,3520400
1992.06.08,00:00,90.375,91.25,90.375,91,3882400
1992.06.05,00:00,88.625,90.75,88.25,90.375,6172800
1992.06.04,00:00,89.625,89.75,88.875,89,4184000
1992.06.03,00:00,90.625,90.75,89.75,89.75,4516400
1992.06.02,00:00,90.625,91,90.375,90.625,4106400
1992.06.01,00:00,90.5,91.25,90.125,90.625,4687200
1992.05.29,00:00,91.375,92,90.75,90.75,4138800
1992.05.28,00:00,90.875,91.5,90.375,91.125,3252000
1992.05.27,00:00,90.375,91,90.125,90.875,3630000
1992.05.26,00:00,91.25,91.5,90.375,90.5,3876400
1992.05.22,00:00,91.5,92.25,91.25,91.75,3357600
1992.05.21,00:00,91.375,91.625,90.625,91.5,3735600
1992.05.20,00:00,92.375,92.75,91.5,91.625,4626000
1992.05.19,00:00,90.875,92.5,90.625,92.5,4916000
1992.05.18,00:00,91.625,91.875,90.5,90.75,4679600
1992.05.15,00:00,91.375,92.125,91.125,91.625,6408400
1992.05.14,00:00,92.125,92.25,91,91.75,5878000
1992.05.13,00:00,93.5,93.625,92.375,92.375,5552800
1992.05.12,00:00,93.75,93.875,93,93.5,5132000
1992.05.11,00:00,93.5,94.375,93.375,93.875,6591200
1992.05.08,00:00,94.125,94.25,93.125,93.125,5698800
1992.05.07,00:00,92.75,94.125,92.75,93.75,7582800
1992.05.06,00:00,94,94.125,93.125,93.375,8116400
1992.05.05,00:00,92.5,94,92.375,93.875,8179600
1992.05.04,00:00,92.5,93,92.125,92.5,9364800
1992.05.01,00:00,91.25,92.125,90.375,90.625,8297600
1992.04.30,00:00,88.5,90.75,88.25,90.75,6727600
1992.04.29,00:00,88.875,88.875,87.75,88.125,5074400
1992.04.28,00:00,88.125,88.5,87.375,88.5,4435600
1992.04.27,00:00,87.875,88.75,87.75,88.125,4003600
1992.04.24,00:00,89.125,89.25,88.125,88.125,3972400
1992.04.23,00:00,90,90.625,89,89.25,5901600
1992.04.22,00:00,89.875,90.125,89.625,90.125,5299600
1992.04.21,00:00,89.625,90.25,89.5,90,8468800
1992.04.20,00:00,88.5,89.75,88.25,89.5,7171200
1992.04.16,00:00,88.5,88.625,87.5,88.625,8252400
1992.04.15,00:00,88.75,88.875,87.625,88.5,8862400
1992.04.14,00:00,89.5,89.75,88,88.25,13266400
1992.04.13,00:00,86.125,87.5,85.875,87.5,6849200
1992.04.10,00:00,85.625,86.125,84.5,86,8211600
1992.04.09,00:00,85.375,85.875,84.625,85.125,9102400
1992.04.08,00:00,82.625,85,82.625,84.875,12080400
1992.04.07,00:00,83.375,84.875,82.25,82.375,7705600
1992.04.06,00:00,82,83.125,81.625,83.125,5685200
1992.04.03,00:00,82.125,82.375,81.75,81.75,6910000
1992.04.02,00:00,83.25,83.5,81.875,82.25,8291200
1992.04.01,00:00,83.5,83.5,82.75,82.875,7874400
1992.03.31,00:00,83.375,84.875,83.375,83.5,6479200
1992.03.30,00:00,83.375,83.875,83.125,83.375,5402000
1992.03.27,00:00,84,84.375,83.125,83.25,8572400
1992.03.26,00:00,85.375,85.375,84.125,84.125,6360400
1992.03.25,00:00,85.125,86,84.75,85.125,5261200
1992.03.24,00:00,85.75,86,85,85.25,7334000
1992.03.23,00:00,86,86.75,85.625,85.625,4996000
1992.03.20,00:00,85.875,86.625,85.75,86.125,7849600
1992.03.19,00:00,85.875,87.125,85.625,85.875,7691600
1992.03.18,00:00,87.375,88.5,87.25,87.5,4292400
1992.03.17,00:00,88.75,88.875,87.375,87.625,5886800
1992.03.16,00:00,89.25,89.625,88.25,88.75,3903200
1992.03.13,00:00,90.25,90.25,89.125,89.625,5373600
1992.03.12,00:00,87.625,89.125,87.625,89.125,5398800
1992.03.11,00:00,87.875,88.375,87.125,87.75,4870400
1992.03.10,00:00,87.75,88.375,87.5,87.875,5055200
1992.03.09,00:00,86.375,87.375,85.125,87.375,6315200
1992.03.06,00:00,86.75,87.25,86,86.375,7251200
1992.03.05,00:00,86.75,88.125,86.5,86.625,6630800
1992.03.04,00:00,88.25,89.625,87.375,87.375,7210000
1992.03.03,00:00,87.625,88.625,87.125,88.25,6309200
1992.03.02,00:00,86.875,87.75,86.25,87.5,5765600
1992.02.28,00:00,88.375,88.625,86.625,86.875,6988800
1992.02.27,00:00,88,88.375,87.5,87.75,5926400
1992.02.26,00:00,88.375,88.625,87.625,88.25,6221200
1992.02.25,00:00,89.25,89.25,88.125,88.25,6319200
1992.02.24,00:00,89.875,90.25,88.75,89.375,4226000
1992.02.21,00:00,89.75,90.375,89.25,89.875,5784400
1992.02.20,00:00,89.75,90.625,89.125,89.75,5452800
1992.02.19,00:00,90,90.75,89.375,89.625,4593600
1992.02.18,00:00,90,91.125,89.125,89.625,5258000
1992.02.14,00:00,90.5,91.125,89.5,89.75,5180400
1992.02.13,00:00,92.75,93.25,90.125,90.75,7816000
1992.02.12,00:00,90.5,92.375,89.875,92.125,6326000
1992.02.11,00:00,89.75,90.875,89.75,90.25,4522800
1992.02.10,00:00,89.625,89.875,89.125,89.75,3783200
1992.02.07,00:00,90,90.375,88.625,89.25,6896800
1992.02.06,00:00,90.375,90.875,89.625,89.875,5606800
1992.02.05,00:00,91.75,92.125,91,91.25,6530000
1992.02.04,00:00,91.125,92.25,90,92.25,6010400
1992.02.03,00:00,90,91.375,89.25,91.375,6077200
1992.01.31,00:00,91.875,92,90,90,5962000
1992.01.30,00:00,92.125,92.5,91.375,91.75,4190400
1992.01.29,00:00,92.75,94.125,91.625,91.875,5754400
1992.01.28,00:00,93.875,94,92.875,93.25,3914000
1992.01.27,00:00,93.5,94,93.375,93.75,2872000
1992.01.24,00:00,93.625,94.25,93.125,93.125,4221200
1992.01.23,00:00,95.5,95.875,93.25,93.5,5356800
1992.01.22,00:00,92.875,95.625,92.875,95.625,5093600
1992.01.21,00:00,95.25,95.5,92.875,92.875,5705600
1992.01.20,00:00,96.25,96.375,95.25,95.25,4839600
1992.01.17,00:00,95,98.125,92.625,96.375,14328000
1992.01.16,00:00,95.125,97.125,95,95.5,9012800
1992.01.15,00:00,94,95.75,93.5,95.375,12415600
1992.01.14,00:00,90.375,92.5,90.25,92.375,5353600
1992.01.13,00:00,90.75,90.875,89.75,90.25,5333200
1992.01.10,00:00,91.375,92.5,90.625,90.875,6446000
1992.01.09,00:00,92.625,94.25,91.25,91.25,8160400
1992.01.08,00:00,94,95,92.25,92.375,10063600
1992.01.07,00:00,92,94.75,91.875,94.625,7892000
1992.01.06,00:00,91,93.125,90.875,92.25,8794000
1992.01.03,00:00,90.25,91.125,90,90.375,5802400
1992.01.02,00:00,89,90.625,88.875,90.25,7123600
1991.12.31,00:00,90.125,91.125,88.875,89,7626000
1991.12.30,00:00,89.75,90.75,89.125,90.375,7784800
1991.12.27,00:00,88.375,89.625,88.375,89.375,6164000
1991.12.26,00:00,88.25,88.875,87.5,88.25,4915200
1991.12.24,00:00,88.25,90,87.875,88.25,6876800
1991.12.23,00:00,85.875,88.5,85.5,88.25,9367200
1991.12.20,00:00,86,86.25,85,85.75,12893200
1991.12.19,00:00,85.625,85.875,84.5,84.875,7609600
1991.12.18,00:00,85.5,86.875,84.875,86.25,7624000
1991.12.17,00:00,86.75,87,85.25,85.5,5928000
1991.12.16,00:00,87.75,88,86.75,86.875,5168400
1991.12.13,00:00,88.75,88.875,87.25,88,7117200
1991.12.12,00:00,88.5,89.25,88,88.625,8372400
1991.12.11,00:00,87,87.875,85.625,87.75,10360800
1991.12.10,00:00,85.375,86.5,83.5,86.25,20028000
1991.12.09,00:00,89.375,89.75,84.625,85.125,15580400
1991.12.06,00:00,90,90.25,89,89,10786400
1991.12.05,00:00,90.125,91.125,90.125,90.25,7571200
1991.12.04,00:00,91.375,91.5,90,90,9360000
1991.12.03,00:00,91.75,92.125,91,91.25,6254400
1991.12.02,00:00,91.125,92.375,90.625,92.25,9391200
1991.11.29,00:00,93.875,93.875,92.375,92.5,6569600
1991.11.27,00:00,96.625,97.125,94.125,94.25,7215600
1991.11.26,00:00,95.625,98.125,94.625,97.875,7790800
1991.11.25,00:00,95,95.625,94.625,95.125,4254000
1991.11.22,00:00,95.375,96,94.625,94.75,5471200
1991.11.21,00:00,95.125,96.75,95.125,95.375,6108000
1991.11.20,00:00,97,97.375,95.375,95.5,5392800
1991.11.19,00:00,96.625,96.75,95,96.5,8497200
1991.11.18,00:00,96.875,97.75,96.25,97.25,6846000
1991.11.15,00:00,100,100.125,96,96.25,7829200
1991.11.14,00:00,99.125,100.125,98.375,100,4410000
1991.11.13,00:00,98.625,99.125,98.375,98.875,3690400
1991.11.12,00:00,100.25,100.625,99.125,99.375,4600000
1991.11.11,00:00,100.125,100.75,99.875,100.125,2657200
1991.11.08,00:00,101,101.375,100,100.25,5540000
1991.11.07,00:00,98.375,100,98.25,99.875,7596800
1991.11.06,00:00,96.75,97.25,96.375,96.625,4031200
1991.11.05,00:00,97.25,97.75,96.625,96.625,4686400
1991.11.04,00:00,97,97.75,96.625,97,4563600
1991.11.01,00:00,98.375,99.375,97.75,98.375,8552000
1991.10.31,00:00,100.125,100.375,98.25,98.25,4530000
1991.10.30,00:00,99,100.25,98.875,100.25,6108400
1991.10.29,00:00,98.375,99.375,97.5,98.875,4721600
1991.10.28,00:00,98.25,98.625,98,98.25,3588800
1991.10.25,00:00,98.25,98.625,97.5,98,3980400
1991.10.24,00:00,98,99.125,97.625,98.25,3886400
1991.10.23,00:00,98.625,98.75,97.25,98.5,6324000
1991.10.22,00:00,100.25,100.5,98.5,98.5,4621600
1991.10.21,00:00,100.25,101,99.875,100.25,3765200
1991.10.18,00:00,100,100.375,99.625,100.375,5262800
1991.10.17,00:00,101,101.25,99.375,99.875,6527600
1991.10.16,00:00,103.75,103.75,101.375,101.625,8103600
1991.10.15,00:00,101.875,104.75,99.75,104.25,12134400
1991.10.14,00:00,99.25,101.625,99.125,101.25,3164000
1991.10.11,00:00,100,100.5,99.5,99.875,3574400
1991.10.10,00:00,97.625,99.875,97,99.75,5668800
1991.10.09,00:00,97.75,98.25,96.75,97.25,7638000
1991.10.08,00:00,99.125,99.375,97.625,98,5755200
1991.10.07,00:00,98.375,99.375,98.25,98.875,5110400
1991.10.04,00:00,99.125,99.625,98.125,98.25,5280800
1991.10.03,00:00,100.875,101,99,99,5180000
1991.10.02,00:00,102.5,102.5,100.75,101.125,4178800
1991.10.01,00:00,103.625,103.75,102.5,102.625,2809200
1991.09.30,00:00,102.375,104.25,101.25,103.625,4936400
1991.09.27,00:00,104.625,105.375,102,102.25,6364400
1991.09.26,00:00,104.5,105.75,104.25,104.875,3786800
1991.09.25,00:00,105.625,105.75,104.75,105,3209200
1991.09.24,00:00,104.875,105.875,104.125,105.875,5996800
1991.09.23,00:00,104.25,104.625,104.125,104.625,3130400
1991.09.20,00:00,104.875,105.125,104,104.25,7539200
1991.09.19,00:00,105.375,106.375,104.75,104.875,6975200
1991.09.18,00:00,104.5,105.5,104.5,105.375,5658400
1991.09.17,00:00,103.375,104.875,103.25,104.875,5577200
1991.09.16,00:00,102.875,104.375,102.875,103.625,7364400
1991.09.13,00:00,103.625,103.75,101.5,102.875,7562000
1991.09.12,00:00,102.375,104,102.25,104,8956400
1991.09.11,00:00,100,101.375,99.625,101.375,6351600
1991.09.10,00:00,101.25,101.25,99.25,99.625,6790400
1991.09.09,00:00,99.5,101.125,99.5,101,4731600
1991.09.06,00:00,98.25,99.625,97.75,99.375,5224400
1991.09.05,00:00,98.625,99.125,97.625,98.25,3978000
1991.09.04,00:00,98.375,99.25,97.625,98.625,6405600
1991.09.03,00:00,97.75,98.875,97.625,98,6633600
1991.08.30,00:00,95.75,97.125,95.75,96.875,5368400
1991.08.29,00:00,94.75,95.875,94,95.5,8977200
1991.08.28,00:00,95.125,95.25,94.25,94.5,6466800
1991.08.27,00:00,95.25,95.625,94.625,95.25,5034400
1991.08.26,00:00,95.125,95.625,94.75,95.125,3581200
1991.08.23,00:00,94.375,96.125,94.375,94.875,6816400
1991.08.22,00:00,95.625,96.375,94.125,94.375,8662000
1991.08.21,00:00,96.125,96.375,94,95.625,11312400
1991.08.20,00:00,96.25,96.25,95.125,95.75,6522800
1991.08.19,00:00,93.25,95.625,92,95,12080400
1991.08.16,00:00,98.375,98.625,96.5,96.5,6723600
1991.08.15,00:00,98.5,99,98.125,98.375,3213200
1991.08.14,00:00,99.375,99.375,98.375,98.5,4486000
1991.08.13,00:00,99,99.875,98.375,99,5090800
1991.08.12,00:00,98.875,99.5,98.625,98.625,3134000
1991.08.09,00:00,99.25,99.625,98.75,98.875,3362000
1991.08.08,00:00,99.125,99.75,99,99.25,4236800
1991.08.07,00:00,100.375,100.5,99,99,4641200
1991.08.06,00:00,100.25,100.75,99.625,100.375,5603600
1991.08.05,00:00,100.375,101.25,100.375,101,4984800
1991.08.02,00:00,101.5,101.625,100.25,100.375,3568800
1991.08.01,00:00,101,101.75,100.75,101.25,3612000
1991.07.31,00:00,101.875,102.125,101.125,101.25,3488400
1991.07.30,00:00,101.75,102,100.375,101.625,4320400
1991.07.29,00:00,100.5,101.375,100.375,101.375,3324400
1991.07.26,00:00,100.625,101,100.125,100.5,2560800
1991.07.25,00:00,101.25,101.625,100.5,100.5,3378000
1991.07.24,00:00,100.75,101.375,100,100.75,4326400
1991.07.23,00:00,102.75,103,100.625,100.625,5252800
1991.07.22,00:00,101,102.125,100.875,102,7309600
1991.07.19,00:00,100,100.875,98.5,100.5,10291600
1991.07.18,00:00,96.625,98.375,95.625,98.25,9436800
1991.07.17,00:00,96.25,96.875,96.125,96.25,6188800
1991.07.16,00:00,99.5,99.5,96,96.625,8803200
1991.07.15,00:00,99.5,99.875,99.25,99.25,3411200
1991.07.12,00:00,99,99.75,98.25,99.375,5621600
1991.07.11,00:00,98.875,99,98,98.25,4749200
1991.07.10,00:00,99.875,100.375,98.5,98.75,5210000
1991.07.09,00:00,100.375,100.875,99.25,99.5,5046800
1991.07.08,00:00,98,100.5,97.75,100.5,5562000
1991.07.05,00:00,98.125,99.25,97.875,98.625,3140000
1991.07.03,00:00,98.75,98.875,98.125,98.125,3868400
1991.07.02,00:00,98.25,99.375,98.125,99.125,4838400
1991.07.01,00:00,97.625,98.625,97.375,98.375,5378400
1991.06.28,00:00,97.25,97.75,96.625,97.125,7086400
1991.06.27,00:00,98.75,98.75,97.375,97.625,7252400
1991.06.26,00:00,99.125,99.375,98.125,98.625,6804000
1991.06.25,00:00,98.625,99.625,98.25,99.375,6861200
1991.06.24,00:00,99.125,99.625,98.25,98.375,9382400
1991.06.21,00:00,99.25,100,99.125,99.625,12577200
1991.06.20,00:00,98.75,99.25,97.125,99.125,16344000
1991.06.19,00:00,100.25,101.25,100,101,8331200
1991.06.18,00:00,99.75,101,99.75,100.875,6945600
1991.06.17,00:00,99.625,100,99.5,99.5,652800
1991.06.14,00:00,101.375,101.625,99.875,100.375,9448000
1991.06.13,00:00,101.375,101.375,100.125,100.625,7584400
1991.06.12,00:00,101.875,102,100.625,101.5,7518800
1991.06.11,00:00,102.75,103.5,102.125,102.25,4547600
1991.06.10,00:00,102.375,102.75,102.125,102.375,3941200
1991.06.07,00:00,102.875,103,101.375,102,7041600
1991.06.06,00:00,103.125,103.625,102,103,5416800
1991.06.05,00:00,105.375,105.5,103.125,103.25,5948800
1991.06.04,00:00,105.625,106,104.625,105,4880400
1991.06.03,00:00,106,107.375,105.75,106.375,5287200
1991.05.31,00:00,104.375,106.5,103.75,106.125,7060000
1991.05.30,00:00,103.625,105.125,103.625,104.375,5716400
1991.05.29,00:00,104.625,104.625,103.75,104.125,6608800
1991.05.28,00:00,105.25,105.375,103.625,105.125,5766800
1991.05.24,00:00,104.625,105.125,104.5,105,3820400
1991.05.23,00:00,104.5,104.625,103.75,104.625,5525200
1991.05.22,00:00,102.25,104.625,102,104.625,8968400
1991.05.21,00:00,103.625,104.25,100.5,101.5,6700800
1991.05.20,00:00,104.125,104.25,103.125,103.25,3162800
1991.05.17,00:00,103.625,104.625,103.5,103.75,8452400
1991.05.16,00:00,103.75,104.25,103,104.125,5453200
1991.05.15,00:00,105,105.125,101.25,102.75,10705600
1991.05.14,00:00,105.5,106.25,104.625,106,7864800
1991.05.13,00:00,103.625,106,103.25,105.875,5138400
1991.05.10,00:00,105.875,106,103,103.375,5457600
1991.05.09,00:00,104.25,105.875,104.125,105.875,6174000
1991.05.08,00:00,102.125,104,101.75,103.75,5536000
1991.05.07,00:00,103.375,103.5,101.875,101.875,5144400
1991.05.06,00:00,102.375,103.625,102.375,103.375,4376000
1991.05.03,00:00,105.5,106.5,102,103.625,12892400
1991.05.02,00:00,103.75,106,103.75,105.875,6088400
1991.05.01,00:00,102.5,104.5,102.125,104,7776800
1991.04.30,00:00,105.5,105.5,102.125,103,13152800
1991.04.29,00:00,107.75,107.875,104.625,104.875,7418000
1991.04.26,00:00,108,108.25,107.25,107.375,4094000
1991.04.25,00:00,108.375,109.125,107.625,108,4485600
1991.04.24,00:00,108.375,108.875,108,108.25,5768400
1991.04.23,00:00,109,109.125,107.875,108.375,3728400
1991.04.22,00:00,108.75,109.375,108.125,108.5,6281600
1991.04.19,00:00,109.25,110.25,109,109.5,8437200
1991.04.18,00:00,110,110.75,109.375,109.75,5855200
1991.04.17,00:00,109.625,110.75,109.25,109.875,8356000
1991.04.16,00:00,107,109.25,106.75,109.25,8346800
1991.04.15,00:00,108.25,108.375,105.625,106.875,12107200
1991.04.12,00:00,111,111,108.125,108.5,14222000
1991.04.11,00:00,111.125,111.875,110.125,110.625,8858800
1991.04.10,00:00,111.375,111.625,110,111.25,7698800
1991.04.09,00:00,112.75,113.375,111,111.25,5395600
1991.04.08,00:00,112.375,113.5,112,113,3860400
1991.04.05,00:00,114.125,114.5,112.5,112.625,6080400
1991.04.04,00:00,113.625,114.75,112.125,113.5,7753200
1991.04.03,00:00,113.375,114.25,113,113.125,7363600
1991.04.02,00:00,112.5,113.5,111.125,113.25,9072400
1991.04.01,00:00,113.875,114.25,111.875,112.25,5692000
1991.03.28,00:00,114,114.375,112.875,113.875,6475200
1991.03.27,00:00,114.375,114.625,112.5,112.875,6818800
1991.03.26,00:00,113.5,114.625,113.375,113.875,5503200
1991.03.25,00:00,111.875,113.625,111.75,113.5,6387600
1991.03.22,00:00,112,112.625,111.25,111.625,11433200
1991.03.21,00:00,114.75,115,111,111.875,12931200
1991.03.20,00:00,115,115.375,113.5,114.125,16028400
1991.03.19,00:00,118.75,119,115,115.125,25338400
1991.03.18,00:00,126.375,128.125,126.25,127.875,5965200
1991.03.15,00:00,127.75,127.75,126.25,126.625,10766000
1991.03.14,00:00,129.25,130.75,126.5,128.125,7779600
1991.03.13,00:00,127,129.625,126.75,129.125,6017600
1991.03.12,00:00,128.875,129.25,126.5,127,8627200
1991.03.11,00:00,130,130.5,128.75,129.125,7217600
1991.03.08,00:00,133.125,133.625,131,131.25,5936000
1991.03.07,00:00,132.75,133.75,131.625,132.5,4770400
1991.03.06,00:00,134.375,134.875,132.625,132.875,8124000
1991.03.05,00:00,130.625,135,129.875,133.5,9935600
1991.03.04,00:00,131.25,132.5,129.875,130.625,4758400
1991.03.01,00:00,128.25,131.5,128.125,131,7432400
1991.02.28,00:00,131.25,131.5,127.5,128.75,8634000
1991.02.27,00:00,130,130.875,128.125,130.875,8164800
1991.02.26,00:00,132.75,133,129.75,129.75,8908400
1991.02.25,00:00,134.25,135.125,132.125,133.625,7578800
1991.02.22,00:00,135.625,137,132.625,133.25,9536400
1991.02.21,00:00,138,138.25,135.5,135.5,6262000
1991.02.20,00:00,138.25,138.75,137.875,137.875,7416800
1991.02.19,00:00,137.25,139.75,137,139.5,9112400
1991.02.15,00:00,135.5,137.875,135.375,137.375,10955600
1991.02.14,00:00,134.875,136.25,133.875,135,9941600
1991.02.13,00:00,132.375,135,132.25,134.625,7695200
1991.02.12,00:00,131.5,133.875,131.5,132.75,9489600
1991.02.11,00:00,129.875,132.5,129.625,132.375,7461200
1991.02.08,00:00,128.875,129.875,128.25,129.5,7006800
1991.02.07,00:00,130,131,128.375,128.5,10128000
1991.02.06,00:00,128.125,130,128,129.875,9678400
1991.02.05,00:00,127.25,128.5,127,128.5,8708400
1991.02.04,00:00,126.25,127.625,125.625,127.375,6212400
1991.02.01,00:00,126.5,127.625,125.625,126.875,7676400
1991.01.31,00:00,126.625,127.125,126.25,126.75,6873200
1991.01.30,00:00,124.75,127,124.625,127,10097200
1991.01.29,00:00,124.125,125.375,123,124.5,7796800
1991.01.28,00:00,122.5,125,122.375,124.25,9913200
1991.01.25,00:00,121.125,122.625,120.5,122.625,9764400
1991.01.24,00:00,120,121.625,119.875,121,11364800
1991.01.23,00:00,117.875,120.125,117.875,119.25,8844000
1991.01.22,00:00,119.375,119.625,117.75,118,7854800
1991.01.21,00:00,116.75,120.125,116.625,119.625,8806000
1991.01.18,00:00,115.25,118.25,114.875,117.625,18370000
1991.01.17,00:00,115,116.125,114.25,115.75,17321600
1991.01.16,00:00,107.25,109.25,106.625,109.125,6324000
1991.01.15,00:00,106.875,107.75,106.75,107.5,4672400
1991.01.14,00:00,106.875,107.125,105.5,106.75,6986000
1991.01.11,00:00,107.875,108.25,107.75,108.125,2434800
1991.01.10,00:00,107.625,108.375,107.25,108.375,3848000
1991.01.09,00:00,109.75,110.75,106.75,106.875,8312000
1991.01.08,00:00,110.375,110.375,108.75,109,6862000
1991.01.07,00:00,111.375,111.875,110,110.25,4757600
1991.01.04,00:00,112.75,113,111.875,112.125,4340400
1991.01.03,00:00,112.375,113.875,112.25,112.5,5229600
1991.01.02,00:00,112.875,113.75,112.125,112.125,4150800
1990.12.31,00:00,113.375,113.5,112.875,113,1845200
1990.12.28,00:00,113.625,113.875,113.25,113.375,2912800
1990.12.27,00:00,113.25,113.875,113,113.625,2856400
1990.12.26,00:00,114,114.25,113.5,113.5,1587200
1990.12.24,00:00,113.875,114.25,113.75,113.875,1365200
1990.12.21,00:00,114,114.375,113.375,113.875,8338400
1990.12.20,00:00,112.25,114.625,112.25,113.75,7584000
1990.12.19,00:00,113,114,112.125,112.75,9855600
1990.12.18,00:00,111.5,113.5,111.5,113.5,6467200
1990.12.17,00:00,110.875,111.75,110.625,111.5,3819600
1990.12.14,00:00,112,112.5,111,111.25,5740800
1990.12.13,00:00,114.375,114.625,112.875,112.875,4372400
1990.12.12,00:00,112.875,114.5,112.625,114.375,5887600
1990.12.11,00:00,113,113.125,112.375,112.875,3991600
1990.12.10,00:00,112.25,113.75,112.125,113.375,4695200
1990.12.07,00:00,111.5,112.875,110.75,112.5,7637600
1990.12.06,00:00,115.875,116,111.25,111.5,13558400
1990.12.05,00:00,114.125,114.875,113.75,114.625,5938000
1990.12.04,00:00,113.375,115,113,114.75,5831600
1990.12.03,00:00,114.5,114.5,113,113.375,6280800
1990.11.30,00:00,111.625,114.5,111.25,113.625,7217600
1990.11.29,00:00,112.5,112.875,111.625,112,4782800
1990.11.28,00:00,113,113.875,112.375,112.375,5276800
1990.11.27,00:00,113.875,114.125,112.625,113.5,6126000
1990.11.26,00:00,112,114.25,111.625,113.875,4661600
1990.11.23,00:00,113.875,114.25,112.625,112.625,1862000
1990.11.21,00:00,113.25,114.125,112.375,114.125,5251600
1990.11.20,00:00,114.75,115.125,113.25,113.375,8001200
1990.11.19,00:00,114.125,114.875,114,114.75,7443200
1990.11.16,00:00,113,114.125,112,113.625,9078800
1990.11.15,00:00,113.25,113.625,112.5,112.625,6158800
1990.11.14,00:00,112.5,114,112.5,113.5,7875600
1990.11.13,00:00,113,113.5,112,112,8526000
1990.11.12,00:00,110.875,113.25,110.75,113,14173200
1990.11.09,00:00,108.5,110.25,107.875,110.25,9096800
1990.11.08,00:00,106.5,107.625,106.25,107.5,6476800
1990.11.07,00:00,108,108.25,106.25,106.5,5603200
1990.11.06,00:00,107.875,109,107.625,107.875,6374000
1990.11.05,00:00,107.375,108.125,106.5,107.875,4834800
1990.11.02,00:00,107.25,108.625,107.25,108.375,7161200
1990.11.01,00:00,105.375,107.375,104.875,107.25,4935600
1990.10.31,00:00,106.5,106.625,104.75,105.5,5810000
1990.10.30,00:00,106.125,106.875,104.875,106.375,6556000
1990.10.29,00:00,106.5,107.875,105.125,106,5254400
1990.10.26,00:00,107.375,107.5,106.5,106.875,4984400
1990.10.25,00:00,109,109.25,106.625,108.125,6368000
1990.10.24,00:00,106.75,109,106.75,108.625,6477600
1990.10.23,00:00,107.375,108.25,106.625,106.75,5082800
1990.10.22,00:00,107.625,108.75,106.5,107.75,7673200
1990.10.19,00:00,105.25,109,104.625,107.625,10602400
1990.10.18,00:00,102,105.375,101.75,105.375,7466000
1990.10.17,00:00,99.5,101.625,99.375,100.75,5321200
1990.10.16,00:00,99.375,100.375,98.25,99.375,6760800
1990.10.15,00:00,100.625,100.875,96.25,99.25,12485600
1990.10.12,00:00,101.75,102,99.5,100.25,9232400
1990.10.11,00:00,103.75,103.875,99.75,101,12455200
1990.10.10,00:00,105.625,106.625,102.875,103.5,9034400
1990.10.09,00:00,108.375,108.625,105.375,105.375,5674400
1990.10.08,00:00,108.75,109.5,108.625,109.5,3605200
1990.10.05,00:00,106.5,109,106,108.25,6280000
1990.10.04,00:00,107.375,108.25,106.375,107.875,4648000
1990.10.03,00:00,108.25,109,107.125,107.375,4406800
1990.10.02,00:00,109.5,110.375,108.25,108.25,7572400
1990.10.01,00:00,107.125,109.5,107.125,109,7405200
1990.09.28,00:00,103.125,107.125,102.875,106.375,7900400
1990.09.27,00:00,105.75,106.625,102.875,104.375,6756400
1990.09.26,00:00,106.5,106.75,104.25,105.375,6977600
1990.09.25,00:00,105.25,106.5,104.875,106.375,6181200
1990.09.24,00:00,106.25,106.25,104.5,105,7974800
1990.09.21,00:00,107.625,107.875,105.5,106.75,8846000
1990.09.20,00:00,108.125,109,106.625,107.875,4854000
1990.09.19,00:00,107.875,109.25,107.5,108.375,8756400
1990.09.18,00:00,105.25,107.625,105.125,107.25,6796800
1990.09.17,00:00,104.25,105.75,104.125,105.125,3579600
1990.09.14,00:00,104.875,105,103.625,104.375,5390400
1990.09.13,00:00,107.75,107.75,104.75,105,4308000
1990.09.12,00:00,108.375,108.375,107.125,107.875,4771600
1990.09.11,00:00,106.375,107.75,105.875,107.5,5752800
1990.09.10,00:00,106.5,107.625,105.5,105.875,6437600
1990.09.07,00:00,101.875,105.5,101.875,105.5,6538800
1990.09.06,00:00,102.875,103.5,101.5,102.375,5388000
1990.09.05,00:00,102.875,103.875,102.25,102.5,5810400
1990.09.04,00:00,101,102.625,100.75,102.5,4802000
1990.08.31,00:00,101.625,101.875,100.375,101.875,3541600
1990.08.30,00:00,103.875,104.125,101.375,101.75,4320400
1990.08.29,00:00,103.5,104.375,102.75,103.875,4578800
1990.08.28,00:00,103.875,104.125,103.375,103.625,3872400
1990.08.27,00:00,103,104.375,102.75,104.375,6300400
1990.08.24,00:00,98.5,101,97.875,100.375,8158400
1990.08.23,00:00,96.75,98.375,96.5,96.875,9709600
1990.08.22,00:00,100.75,101,98.875,99,7892000
1990.08.21,00:00,100.625,101.75,99.75,100.5,9559600
1990.08.20,00:00,102,102.75,101.875,102.25,4955200
1990.08.17,00:00,103,103.375,100.75,101.375,10562400
1990.08.16,00:00,104.25,105.75,103.75,103.75,8125600
1990.08.15,00:00,105.125,105.25,104.5,105,6059600
1990.08.14,00:00,103.625,105.125,103.125,104.375,6623600
1990.08.13,00:00,101.5,104,101,103.75,6331200
1990.08.10,00:00,103.25,103.625,101.5,102,5794000
1990.08.09,00:00,103.5,103.875,103,103.25,5054800
1990.08.08,00:00,103,103.875,102.875,103.125,7539200
1990.08.07,00:00,104.625,105,102.5,103,8947200
1990.08.06,00:00,103.875,104.375,102.5,103.875,9140000
1990.08.03,00:00,109.25,109.5,103.75,108.125,14196800
1990.08.02,00:00,109,110.75,109,109.75,7474800
1990.08.01,00:00,111.875,112.375,110.625,111.625,6841200
1990.07.31,00:00,112.375,112.875,110.625,111.5,5477200
1990.07.30,00:00,110.75,112.375,110.5,112.125,5922800
1990.07.27,00:00,112.75,112.75,110.625,111.375,7385200
1990.07.26,00:00,114.625,114.625,112.25,113.125,5483600
1990.07.25,00:00,114.5,115.5,114.25,114.75,5458800
1990.07.24,00:00,115.875,116,113.625,114.75,6158000
1990.07.23,00:00,117.75,117.75,114.125,115.875,8573200
1990.07.20,00:00,120.125,120.25,117.5,117.625,7034400
1990.07.19,00:00,119.625,120.125,118.75,120,5743200
1990.07.18,00:00,120.875,121.625,119.875,119.875,6736400
1990.07.17,00:00,122.5,122.5,119.875,120.75,6742800
1990.07.16,00:00,122,123.125,121.25,122.375,8924400
1990.07.13,00:00,120.625,122.125,120.25,121,8621600
1990.07.12,00:00,119,120.375,118.75,120,6945600
1990.07.11,00:00,118.125,119.25,117.875,119.125,4100000
1990.07.10,00:00,119.25,119.75,117.75,117.75,4976000
1990.07.09,00:00,118.125,119.25,117.875,119,3667200
1990.07.06,00:00,117.125,118.5,117,118,2834400
1990.07.05,00:00,117.5,117.625,116.875,117.375,3399200
1990.07.03,00:00,118.625,118.75,117.625,117.625,2336400
1990.07.02,00:00,117.5,118.75,117.375,118.5,3664000
1990.06.29,00:00,117.625,118.125,117.375,117.5,3414800
1990.06.28,00:00,118.25,118.375,117.5,117.625,3215200
1990.06.27,00:00,116.875,118.125,116.75,118,4606800
1990.06.26,00:00,117.625,118,116.5,116.75,5017600
1990.06.25,00:00,116.625,117.25,116.5,116.625,4504800
1990.06.22,00:00,119,119.5,116.25,116.25,4800400
1990.06.21,00:00,118,119.125,117.5,119.125,4004800
1990.06.20,00:00,118.75,119.125,117.25,118,4044800
1990.06.19,00:00,118.875,119.125,117.875,118.75,5782400
1990.06.18,00:00,120.25,120.75,118.625,118.625,5968000
1990.06.15,00:00,120.375,121.25,120.125,120.375,8447600
1990.06.14,00:00,121.25,121.875,120.125,120.875,6793200
1990.06.13,00:00,120.5,122.125,120.25,121.375,8964000
1990.06.12,00:00,120.125,120.875,119.25,120.25,5504800
1990.06.11,00:00,118.625,120.25,118.625,119.875,4326800
1990.06.08,00:00,120.875,120.875,118.625,118.75,5725200
1990.06.07,00:00,121.25,121.5,119.75,120.625,5949600
1990.06.06,00:00,120.375,122.25,120.375,120.625,6174000
1990.06.05,00:00,120.5,121.875,120.125,120.75,9407600
1990.06.04,00:00,119.5,120.875,119.25,120.375,5193200
1990.06.01,00:00,120.5,120.75,119,119.5,6168000
1990.05.31,00:00,119.75,120.875,119.5,120,7963600
1990.05.30,00:00,120,122.125,119.625,120.875,11428000
1990.05.29,00:00,117,119.875,116.75,119.75,7840400
1990.05.25,00:00,117.625,118,116.125,116.25,4594800
1990.05.24,00:00,118.75,118.875,117.875,118.75,5781200
1990.05.23,00:00,117.5,118.75,117.25,118.75,6812400
1990.05.22,00:00,117.5,117.75,116.625,117.75,7734400
1990.05.21,00:00,115.125,117.375,115.125,117,6942400
1990.05.18,00:00,115.875,116.25,115.25,115.375,7080800
1990.05.17,00:00,115.875,116.25,115.125,116.125,6090400
1990.05.16,00:00,115.25,115.75,114.625,115.375,7046000
1990.05.15,00:00,113.875,115.625,113.75,115.625,5944000
1990.05.14,00:00,114.125,115.5,114,114.25,9242400
1990.05.11,00:00,113.625,114.5,113,114,10189200
1990.05.10,00:00,111.375,112.875,111.25,112.375,7253200
1990.05.09,00:00,110.75,111.25,110.375,111.25,4860000
1990.05.08,00:00,110.5,111,110.375,110.75,4962000
1990.05.07,00:00,110.5,111.375,110.25,110.5,5220800
1990.05.04,00:00,108.625,110.625,108.25,110.5,6049200
1990.05.03,00:00,109.5,110.125,109.125,109.25,6674800
1990.05.02,00:00,108,109.125,108,109.125,4866400
1990.05.01,00:00,109.5,109.625,107.875,108,4664800
1990.04.30,00:00,107,109.25,107,109,6451600
1990.04.27,00:00,109,109,107.375,107.375,3926400
1990.04.26,00:00,109.875,110,108.5,108.75,5529200
1990.04.25,00:00,109.25,110.125,109.125,109.375,4693600
1990.04.24,00:00,109.625,110.375,108.875,108.875,5226400
1990.04.23,00:00,109,109.5,108.625,109.375,5400800
1990.04.20,00:00,109.375,109.5,108.25,109.375,6626000
1990.04.19,00:00,109.5,110.25,109.125,109.125,6110000
1990.04.18,00:00,110.875,110.875,109.5,109.875,6124000
1990.04.17,00:00,110.5,111.25,109.875,111.125,7657600
1990.04.16,00:00,110,111.25,110,110.875,16482800
1990.04.12,00:00,107.125,108,107,107.125,3686400
1990.04.11,00:00,106.125,106.5,105.875,106.375,2580800
1990.04.10,00:00,105.25,106.375,105.125,105.875,3739200
1990.04.09,00:00,105.625,105.875,105.25,105.5,3131200
1990.04.06,00:00,106.25,106.375,105.25,105.875,3009200
1990.04.05,00:00,106.75,106.875,105.875,106.125,3473600
1990.04.04,00:00,106.625,107.75,105.875,106.5,6864800
1990.04.03,00:00,106,106.75,106,106.625,4201600
1990.04.02,00:00,105.125,105.875,105,105.875,5193200
1990.03.30,00:00,106.375,106.75,105.625,106.125,5704000
1990.03.29,00:00,106,106.875,105.75,106,5656800
1990.03.28,00:00,104.25,105.875,103.75,105.875,5824400
1990.03.27,00:00,103.625,104.75,103.375,104.5,5292800
1990.03.26,00:00,105.5,105.75,104.125,104.125,3350000
1990.03.23,00:00,106,106.125,104.875,105,4597600
1990.03.22,00:00,107,107.5,105.5,106.5,4801200
1990.03.21,00:00,108.5,108.5,107.125,107.25,3389200
1990.03.20,00:00,108.875,109.375,107.875,108,7406400
1990.03.19,00:00,108.125,109.125,107.375,109,6428800
1990.03.16,00:00,107.75,108.75,107.375,108.625,10296400
1990.03.15,00:00,106.625,107.375,106.5,107,5328000
1990.03.14,00:00,106.875,107,105.625,106.25,4990800
1990.03.13,00:00,107.5,108.25,106.25,106.25,8300800
1990.03.12,00:00,106.5,107.75,106.25,107.75,6051200
1990.03.09,00:00,107,107.375,106.25,106.5,7003200
1990.03.08,00:00,106,107.375,106,107,6947600
1990.03.07,00:00,106,106.25,105.25,105.5,6158400
1990.03.06,00:00,105.25,105.75,104.25,105.75,5100800
1990.03.05,00:00,104.875,105.875,104.625,105,5509200
1990.03.02,00:00,104,105.375,104,104.875,5690000
1990.03.01,00:00,103.75,104.375,103.375,104,4490800
1990.02.28,00:00,103.625,104.625,103.125,103.875,5761200
1990.02.27,00:00,104.125,105.5,103.625,103.75,6890800
1990.02.26,00:00,103,104.125,102.5,104,5486000
1990.02.23,00:00,102.75,103.875,102,102.625,6251600
1990.02.22,00:00,105,105.5,103.25,103.25,9185600
1990.02.21,00:00,102.25,105.125,102,104.875,8096400
1990.02.20,00:00,102.625,103.125,102.25,102.875,5599600
1990.02.16,00:00,104.5,104.5,103.375,103.5,8805600
1990.02.15,00:00,104.125,104.625,103.75,103.75,5704000
1990.02.14,00:00,103.375,104.25,103.25,103.75,6006800
1990.02.13,00:00,101.875,103.25,101.25,103.25,7168400
1990.02.12,00:00,102.375,102.375,100.625,101.125,4766400
1990.02.09,00:00,102.875,103.25,102,102.5,5061600
1990.02.08,00:00,103.625,103.875,101.875,102.75,7932000
1990.02.07,00:00,100.75,103.75,100.625,103.125,12057600
1990.02.06,00:00,99.625,101.375,98.625,101,10808000
1990.02.05,00:00,97.625,99.875,97.5,99.625,5299200
1990.02.02,00:00,97.875,98.75,97.875,98.375,6064400
1990.02.01,00:00,98.625,99.75,97.75,97.75,6903600
1990.01.31,00:00,98,98.625,97.625,98.625,8452000
1990.01.30,00:00,97.375,97.625,95.75,97.25,8646800
1990.01.29,00:00,97.375,97.75,95.5,97.25,5153600
1990.01.26,00:00,96.125,97.25,95.125,96.875,7345600
1990.01.25,00:00,97.875,97.875,95,95.875,6792400
1990.01.24,00:00,95.75,97.875,95.5,97.5,9820400
1990.01.23,00:00,97,98.25,96.625,96.75,5922800
1990.01.22,00:00,98.75,99.125,96.5,96.625,6882800
1990.01.19,00:00,99.75,99.875,98.5,98.625,6594800
1990.01.18,00:00,98,99.625,97.625,99.5,6926400
1990.01.17,00:00,100.375,100.875,98.375,98.875,8926000
1990.01.16,00:00,97.5,100.375,97.5,100.125,8220400
1990.01.15,00:00,97.625,98.375,97.25,98.125,4035600
1990.01.12,00:00,98.625,99.25,97.625,97.875,5390800
1990.01.11,00:00,99.5,100.375,99.375,99.875,5905600
1990.01.10,00:00,99.5,100,98.625,99,5945600
1990.01.09,00:00,100.5,101.25,99.375,99.375,7048000
1990.01.08,00:00,99.25,100.875,99.25,100.375,4625200
1990.01.05,00:00,99.875,101.625,99.5,99.75,7570000
1990.01.04,00:00,99,100.375,98.875,100,9674800
1990.01.03,00:00,98.75,99.5,98.375,98.875,9464000
1990.01.02,00:00,94.75,98.125,94.5,98,7041600
1989.12.29,00:00,94.25,94.625,94,94.125,6549600
1989.12.28,00:00,94.875,95.125,94,94.125,4769200
1989.12.27,00:00,94.75,95.375,94.5,94.75,4662800
1989.12.26,00:00,95.125,95.5,94.25,94.5,2728800
1989.12.22,00:00,95.25,95.75,95.125,95.375,4020400
1989.12.21,00:00,94.5,95.375,94.375,95.125,7221600
1989.12.20,00:00,94.875,95.125,93.875,94.625,6065200
1989.12.19,00:00,93.625,95.25,93.375,94.75,8968800
1989.12.18,00:00,94.625,95.25,93.375,93.625,7727600
1989.12.15,00:00,95.25,95.25,94,95,12173200
1989.12.14,00:00,95.125,95.5,95,95.125,5546000
1989.12.13,00:00,96.875,97.375,95.625,95.875,5335600
1989.12.12,00:00,96.125,97,95.625,97,8408400
1989.12.11,00:00,96.625,96.75,95.5,96.125,6948800
1989.12.08,00:00,98,98.125,96.5,96.875,4910400
1989.12.07,00:00,98.875,99.25,97.625,98,5524800
1989.12.06,00:00,99,99.25,98.5,98.625,5335200
1989.12.05,00:00,101.75,101.875,99.625,99.625,8866800
1989.12.04,00:00,97.375,99.5,97.375,99.25,8107600
1989.12.01,00:00,97.625,98.125,96.875,97.125,5736800
1989.11.30,00:00,97.5,98.125,96.875,97.625,4005200
1989.11.29,00:00,98.5,98.625,97.5,97.75,3826000
1989.11.28,00:00,99.125,99.375,98.5,98.875,4630800
1989.11.27,00:00,100.5,100.75,98.25,99.375,4981600
1989.11.24,00:00,100.25,100.75,100.25,100.375,2555200
1989.11.22,00:00,99.625,100.5,99.375,100.125,4517600
1989.11.21,00:00,99,99.75,98.5,99.5,4511600
1989.11.20,00:00,99.125,99.375,98,98.75,4998800
1989.11.17,00:00,97,99.75,96.75,99.125,9109200
1989.11.16,00:00,98,98.25,96,97.125,7245200
1989.11.15,00:00,98.375,98.5,97.125,97.875,5221200
1989.11.14,00:00,98.75,99.25,97.75,98,6759600
1989.11.13,00:00,98.375,98.875,97.75,98.25,5713600
1989.11.10,00:00,97.875,98.625,97.625,98.125,5310400
1989.11.09,00:00,96.875,97.5,96.5,97.375,6111600
1989.11.08,00:00,97.625,98,96.75,96.75,6315200
1989.11.07,00:00,96.5,97.75,96.25,97.375,5996400
1989.11.06,00:00,98.125,98.125,96.5,96.625,8018400
1989.11.03,00:00,97.875,98.875,97.875,98.5,4481600
1989.11.02,00:00,99.125,99.625,96.75,97.875,10778000
1989.11.01,00:00,100.25,100.375,99.625,100,7224400
1989.10.31,00:00,100,101.375,99.875,100.25,7036000
1989.10.30,00:00,100.5,100.75,99.375,99.5,4741600
1989.10.27,00:00,100.25,100.875,99.5,99.875,8436400
1989.10.26,00:00,101.125,101.75,100.5,100.75,6823600
1989.10.25,00:00,101.75,102.75,101.75,101.875,4377200
1989.10.24,00:00,103.25,104.5,101,103,8082000
1989.10.23,00:00,104.25,104.75,103.375,103.5,5800000
1989.10.20,00:00,104.125,104.625,103.5,104.25,7726400
1989.10.19,00:00,103.5,105.375,103.125,104.125,8906400
1989.10.18,00:00,101.75,103,101.5,101.75,6253200
1989.10.17,00:00,102,102.875,100.5,102.25,11628400
1989.10.16,00:00,98.5,107.75,97.75,103,21450800
1989.10.13,00:00,107.375,108,99.875,102,9716800
1989.10.12,00:00,107.625,107.75,107.25,107.625,4170400
1989.10.11,00:00,108,108.25,107.5,107.75,4696400
1989.10.10,00:00,109.25,109.375,107.875,108.25,4258000
1989.10.09,00:00,107.75,109.25,107.75,109.25,3172000
1989.10.06,00:00,107.5,108.125,107.125,107.5,5562800
1989.10.05,00:00,108.75,109.125,107,107.5,6962000
1989.10.04,00:00,106,108.25,106,108.25,12170000
1989.10.03,00:00,108.125,108.25,105.625,106,11879200
1989.10.02,00:00,109.375,109.75,108.375,108.625,6179600
1989.09.29,00:00,109,109.375,108.625,109.25,8686000
1989.09.28,00:00,111.125,111.25,107.75,109,15702800
1989.09.27,00:00,111,112.5,111,111.5,22626000
1989.09.26,00:00,116.75,117.75,116.625,117.5,5478800
1989.09.25,00:00,116.75,117.875,116.125,116.25,4562000
1989.09.22,00:00,116.375,116.875,116.125,116.5,2908000
1989.09.21,00:00,116,117.25,116,116.125,4774000
1989.09.20,00:00,116,116.375,115.75,116,3857600
1989.09.19,00:00,116.375,116.5,116,116,4152000
1989.09.18,00:00,115.625,116.125,115.375,116.125,3597600
1989.09.15,00:00,115.625,116.25,115.125,115.5,8215200
1989.09.14,00:00,115.375,115.875,115,115.75,4278000
1989.09.13,00:00,117,117.5,115.375,115.375,6668000
1989.09.12,00:00,116.125,117.25,116.125,116.875,4316800
1989.09.11,00:00,115.875,116.375,115.375,116.25,3786400
1989.09.08,00:00,115.875,116.375,115,116,4693600
1989.09.07,00:00,117,117,115.875,116.25,4564800
1989.09.06,00:00,117.625,117.625,116,116.75,4422400
1989.09.05,00:00,117.5,118.75,117.375,117.75,6833200
1989.09.01,00:00,116.875,118.25,116.875,117.375,4199200
1989.08.31,00:00,117.25,117.625,116.875,117.125,3756000
1989.08.30,00:00,116.5,117.5,116.125,116.875,6039200
1989.08.29,00:00,117.75,118.375,116,116.375,5335200
1989.08.28,00:00,116,118.125,115.375,118,6726400
1989.08.25,00:00,116,116.5,115.625,116.125,5590400
1989.08.24,00:00,113.875,116.125,113.25,116,10243200
1989.08.23,00:00,113.875,114.125,112.75,114,4057600
1989.08.22,00:00,113.125,113.875,112.5,113.625,6304000
1989.08.21,00:00,115,115.375,113,113,4914000
1989.08.18,00:00,114.75,115.5,114.75,115.125,5214800
1989.08.17,00:00,115.5,115.75,114.375,114.75,4374800
1989.08.16,00:00,116.25,116.375,115.125,115.5,4097600
1989.08.15,00:00,116.5,116.5,115.375,116.25,4409600
1989.08.14,00:00,115,116.5,114.75,116.125,5942400
1989.08.11,00:00,118,118.25,114.875,115.5,7165200
1989.08.10,00:00,116.875,118.25,116.125,117.5,5542000
1989.08.09,00:00,118,119.125,117.125,117.125,6479200
1989.08.08,00:00,117.875,119.375,117.75,118.25,10592800
1989.08.07,00:00,116.5,117.625,115.75,117.375,8838000
1989.08.04,00:00,113.375,115.75,113.25,115.5,9625600
1989.08.03,00:00,112.75,114,112.625,113.75,8900000
1989.08.02,00:00,114.75,115,113.625,114,6328400
1989.08.01,00:00,115.5,116.5,114.5,114.625,7968000
1989.07.31,00:00,113.625,115.25,113.625,115,5461200
1989.07.28,00:00,113.25,114.25,113.125,113.375,4750800
1989.07.27,00:00,112.5,113,111.875,113,6232400
1989.07.26,00:00,111.375,112.625,110.625,112.5,8783600
1989.07.25,00:00,113.625,114.375,112.5,112.75,4400800
1989.07.24,00:00,113.875,114.125,113.375,113.5,3789600
1989.07.21,00:00,112.5,114.375,112.5,114.125,6610800
1989.07.20,00:00,114,114.625,112.75,112.75,5055200
1989.07.19,00:00,115.25,115.5,114.125,114.375,5478400
1989.07.18,00:00,116.125,116.75,114.5,114.75,6050400
1989.07.17,00:00,114.5,116.5,114.5,116,5684800
1989.07.14,00:00,114.75,115,113.625,114.75,5793200
1989.07.13,00:00,114.75,115.25,114.25,114.875,4674400
1989.07.12,00:00,113.625,115.125,113.375,114.75,4613600
1989.07.11,00:00,115.5,115.875,113.625,113.875,6970000
1989.07.10,00:00,112.375,115,112.25,114.625,7008400
1989.07.07,00:00,111.875,112.75,111.25,112.125,4863200
1989.07.06,00:00,112.375,112.375,111.375,111.625,3357200
1989.07.05,00:00,111.75,112.75,111.25,112,4124400
1989.07.03,00:00,112.5,112.5,111.75,112.25,2451200
1989.06.30,00:00,111.75,112.125,109.625,111.875,7298800
1989.06.29,00:00,113.125,113.25,111.25,111.5,6438000
1989.06.28,00:00,114.25,115.125,113.125,113.875,6776800
1989.06.27,00:00,112.5,114.5,112.375,114.375,9717200
1989.06.26,00:00,111.25,112.75,110.875,112,6836400
1989.06.23,00:00,110,111.125,109.625,110.875,8511600
1989.06.22,00:00,109.625,109.875,108.5,109.125,6168400
1989.06.21,00:00,109.875,110.375,109.375,109.75,5136400
1989.06.20,00:00,110.25,111.25,109.375,109.5,4722000
1989.06.19,00:00,109.625,110.5,109.625,110.375,4937600
1989.06.16,00:00,108.875,109.625,108.375,109.5,10901200
1989.06.15,00:00,110.375,110.5,108.5,109.375,6276400
1989.06.14,00:00,111.25,111.5,109.625,110.375,4780800
1989.06.13,00:00,109,111.625,108.5,111,9296000
1989.06.12,00:00,107.5,109,107.5,108.875,7675200
1989.06.09,00:00,109,109.5,108.375,108.375,5567200
1989.06.08,00:00,109.625,109.625,108.75,109.25,5085600
1989.06.07,00:00,109.75,110.375,109.125,109.5,4569200
1989.06.06,00:00,109.125,109.75,108.625,109.625,7084400
1989.06.05,00:00,110.125,110.125,108.75,109,5078800
1989.06.02,00:00,110.5,110.875,109.625,110.125,6460800
1989.06.01,00:00,109.5,110.75,109.5,110,5605600
1989.05.31,00:00,108.125,110.125,107.875,109.625,6944400
1989.05.30,00:00,109.625,109.75,107.5,108.25,6532400
1989.05.26,00:00,109.625,110,109.25,109.5,3366400
1989.05.25,00:00,109.5,110.25,109.5,109.625,3919200
1989.05.24,00:00,109.5,110.125,109.375,109.75,6724000
1989.05.23,00:00,109.25,109.875,109.125,109.5,8030400
1989.05.22,00:00,111.625,111.875,109.25,109.875,7728000
1989.05.19,00:00,112.25,112.5,110.875,111.125,11465200
1989.05.18,00:00,110.75,112.5,110.625,112,6972000
1989.05.17,00:00,111.375,111.875,110.25,111.5,7227600
1989.05.16,00:00,112.5,113.125,111.25,111.375,8015200
1989.05.15,00:00,110.875,112.875,110.625,112.75,8061200
1989.05.12,00:00,111,111.25,110.25,110.75,6883600
1989.05.11,00:00,109.875,109.875,109,109.125,4770400
1989.05.10,00:00,110,110.25,109.625,109.625,5157600
1989.05.09,00:00,109.375,110.125,109.125,109.75,6089600
1989.05.08,00:00,109.125,109.75,108.625,109.5,5288000
1989.05.05,00:00,111.25,111.375,109.125,109.375,5777200
1989.05.04,00:00,110.5,111.125,110.25,110.625,3936000
1989.05.03,00:00,112.25,112.5,111.5,111.5,5728800
1989.05.02,00:00,113.625,113.75,112.375,112.375,3744000
1989.05.01,00:00,113,113.625,112.875,113.375,4713200
1989.04.28,00:00,114.625,114.625,114,114.125,4438000
1989.04.27,00:00,114.625,115.75,114.25,114.625,7433600
1989.04.26,00:00,114.5,114.75,113.5,114.5,5206400
1989.04.25,00:00,114,115.125,113.375,114.5,8021200
1989.04.24,00:00,113.5,114.375,113.125,113.5,5777200
1989.04.21,00:00,112.5,113.5,112.125,113.5,6157600
1989.04.20,00:00,112.625,112.875,111,112.375,4931600
1989.04.19,00:00,112.5,113.125,112.125,112.375,5820400
1989.04.18,00:00,112.25,113.125,112.125,113,6229600
1989.04.17,00:00,110.75,111.75,110.75,111.375,3648800
1989.04.14,00:00,110.5,112,110.5,110.875,7160800
1989.04.13,00:00,110.75,111,108.875,109.25,3826800
1989.04.12,00:00,111.875,112.25,110.875,111.125,4037600
1989.04.11,00:00,110.25,111.375,110,111.125,4747600
1989.04.10,00:00,109.5,110.25,109.5,110,3378400
1989.04.07,00:00,107.75,110.25,107.75,109.75,6426800
1989.04.06,00:00,107.375,108.25,107.125,108,4009600
1989.04.05,00:00,107.125,108,107.125,107.75,5808000
1989.04.04,00:00,108,108.5,106.25,107.125,9346800
1989.04.03,00:00,109.25,109.5,108.5,108.5,5124000
1989.03.31,00:00,109,109.5,109,109.125,4478800
1989.03.30,00:00,109.625,109.75,108.25,108.75,6609600
1989.03.29,00:00,109.75,110.375,109.125,109.625,4898400
1989.03.28,00:00,110.625,110.875,109.375,110,4989600
1989.03.27,00:00,109.5,110.375,109,110.125,5455200
1989.03.23,00:00,109.75,110.25,108.5,109.625,8062000
1989.03.22,00:00,108.25,109.375,107.625,109.25,10378800
1989.03.21,00:00,110.375,110.5,109.75,110.125,13825200
1989.03.20,00:00,111.125,111.375,109,109.5,15914400
1989.03.17,00:00,115.625,116.5,111.375,112.5,18744400
1989.03.16,00:00,117.375,118.75,117.25,118.125,9067600
1989.03.15,00:00,117.75,118.75,117,117,6606000
1989.03.14,00:00,119.25,119.375,117.625,117.875,4679600
1989.03.13,00:00,118.125,119.625,118.125,118.875,5710400
1989.03.10,00:00,118.25,118.5,117.125,118.25,7144400
1989.03.09,00:00,119.625,119.875,118.125,118.625,5651600
1989.03.08,00:00,119.625,120.625,119.5,119.625,5387200
1989.03.07,00:00,121,121.125,119.375,119.875,7507200
1989.03.06,00:00,121.375,121.625,120.625,121.5,5311200
1989.03.03,00:00,120.625,121,120.125,120.875,3786400
1989.03.02,00:00,119.75,120.875,119.75,120.5,5352000
1989.03.01,00:00,122.125,122.375,119.125,119.875,5998400
1989.02.28,00:00,121.75,122.25,121.375,121.5,4885600
1989.02.27,00:00,121.25,121.875,120.625,121.625,7054400
1989.02.24,00:00,123.375,123.5,121.125,121.125,6991600
1989.02.23,00:00,122.75,123.625,122.625,123.375,6268800
1989.02.22,00:00,125.25,125.5,123.25,123.375,5408000
1989.02.21,00:00,125.625,126,125,125.5,4401200
1989.02.17,00:00,125.875,126.625,125.25,125.25,5346800
1989.02.16,00:00,126.875,126.875,125,125.875,5086400
1989.02.15,00:00,124.875,127.125,124.875,127,6428800
1989.02.14,00:00,126.625,126.75,124.75,124.75,4462400
1989.02.13,00:00,125.75,126.25,124.75,126,5232800
1989.02.10,00:00,125.75,126.625,125,125,7702400
1989.02.09,00:00,126.375,127.5,126,126.375,6344000
1989.02.08,00:00,128.125,128.375,126.875,127,6115200
1989.02.07,00:00,126.25,128.625,126.25,127.625,6187200
1989.02.06,00:00,127.25,127.875,126.25,126.625,4803600
1989.02.03,00:00,128,128.875,126.875,127.75,6214400
1989.02.02,00:00,128.75,129.875,127.875,128.375,6789200
1989.02.01,00:00,129.75,130.875,129.25,129.625,8673600
1989.01.31,00:00,128.75,130.875,127.375,130.625,9513600
1989.01.30,00:00,127.375,129.25,127.25,128.75,8241600
1989.01.27,00:00,126.75,127.875,126.375,126.875,11902000
1989.01.26,00:00,123.125,127,123.125,126,10243600
1989.01.25,00:00,124.25,124.375,123,123.25,5668800
1989.01.24,00:00,122.375,124.625,122.125,124.25,5570800
1989.01.23,00:00,123.5,124.125,122.125,122.375,3827600
1989.01.20,00:00,124,124.375,123.5,123.625,4065200
1989.01.19,00:00,124.875,125.375,123.75,124.25,6982400
1989.01.18,00:00,123.875,125,122.125,125,7882400
1989.01.17,00:00,123.875,124.5,123.5,123.875,4710800
1989.01.16,00:00,123.625,125.125,123.375,124.25,4996000
1989.01.13,00:00,123.125,123.75,122.375,123.375,4678000
1989.01.12,00:00,122.5,124.125,122.25,123.125,7927600
1989.01.11,00:00,121.125,122.25,120.75,122.25,3848800
1989.01.10,00:00,122.125,122.5,120.875,121.125,4294800
1989.01.09,00:00,121.625,122.375,121.5,122,4604400
1989.01.06,00:00,122.5,122.75,121.375,121.875,5104000
1989.01.05,00:00,122.5,123.125,122,122.25,5778400
1989.01.04,00:00,121.5,122.625,121.25,122.5,5089600
1989.01.03,00:00,121.875,122.25,120.625,121,5776000
1988.12.30,00:00,123.5,123.625,121.625,121.875,2365600
1988.12.29,00:00,122.5,124,122.5,123.25,3085200
1988.12.28,00:00,123,123.125,121.875,122.5,2332800
1988.12.27,00:00,123,123.875,122.625,123.125,2300000
1988.12.23,00:00,123,123.5,122.75,123.375,1851600
1988.12.22,00:00,122.875,123.25,122.375,122.5,3188000
1988.12.21,00:00,123.125,123.625,122.75,123,4829600
1988.12.20,00:00,123.875,124.125,123,123.25,8422400
1988.12.19,00:00,121.25,123.25,121.125,122.75,5688000
1988.12.16,00:00,121.25,121.875,121.125,121.25,8028400
1988.12.15,00:00,121.375,121.625,120.25,121,3701600
1988.12.14,00:00,120.375,121.75,120.25,120.5,4783200
1988.12.13,00:00,120.25,120.75,119.5,120.75,3838400
1988.12.12,00:00,120.5,121.875,120.125,120.5,3583200
1988.12.09,00:00,119.625,120.75,119.625,120.375,4513200
1988.12.08,00:00,120.625,121.375,119.375,119.375,3638400
1988.12.07,00:00,121.875,122.75,120.875,121,5619200
1988.12.06,00:00,120.875,122.125,120.5,122.125,5074000
1988.12.05,00:00,119.5,121.625,119.5,120.875,5518000
1988.12.02,00:00,117.625,119.375,117.625,119.25,5431200
1988.12.01,00:00,118.375,118.75,117.75,118.25,3590800
1988.11.30,00:00,119.25,119.75,118.25,118.5,5083600
1988.11.29,00:00,119.375,119.75,117.625,119.375,6780800
1988.11.28,00:00,116.25,119.75,116.25,118.875,5970400
1988.11.25,00:00,116.75,116.75,116,116,2644000
1988.11.23,00:00,117.25,118.5,117,118,3122400
1988.11.22,00:00,115.5,117.25,115.375,117,4103200
1988.11.21,00:00,115.5,115.625,114.125,115.625,4057600
1988.11.18,00:00,115.875,116.125,115.375,115.75,4562000
1988.11.17,00:00,115.75,116,114.875,115.5,4945200
1988.11.16,00:00,117.5,117.5,114.5,115.5,7426000
1988.11.15,00:00,117.25,118.125,117,117.5,4088000
1988.11.14,00:00,117.25,117.5,116.375,117.125,5311600
1988.11.11,00:00,119,119.25,116.375,116.625,5540800
1988.11.10,00:00,119.75,120.375,119.625,119.75,4514000
1988.11.09,00:00,119.5,120,118.5,119.875,5564400
1988.11.08,00:00,119.625,120.625,119.375,119.75,4466400
1988.11.07,00:00,120,120.125,118.625,119.125,5756800
1988.11.04,00:00,120.375,121.375,120.25,120.25,6867200
1988.11.03,00:00,122.875,122.875,122.125,122.25,3634400
1988.11.02,00:00,123.625,123.875,121.75,122.875,4096000
1988.11.01,00:00,122.875,124.375,122.5,124,5109600
1988.10.31,00:00,120.25,122.875,120.25,122.625,5066800
1988.10.28,00:00,120.75,121.25,120.375,120.75,3808800
1988.10.27,00:00,121.25,121.25,119.5,120.25,5396800
1988.10.26,00:00,122.5,122.5,121.5,121.625,3657200
1988.10.25,00:00,123.25,123.5,122.25,122.875,4112000
1988.10.24,00:00,124.625,124.625,123.125,123.125,4093200
1988.10.21,00:00,124.625,124.625,123.625,124.375,7736800
1988.10.20,00:00,122.625,124.875,122.375,124.875,6826800
1988.10.19,00:00,124.25,124.75,120.5,122.375,8982400
1988.10.18,00:00,121.25,124.375,121.125,124.375,7079200
1988.10.17,00:00,119.625,121.875,119.375,121.125,4368000
1988.10.14,00:00,119.875,120.25,119.375,119.75,8980000
1988.10.13,00:00,117.875,119.75,117.75,118.625,6099600
1988.10.12,00:00,117.75,118.5,117.5,117.5,7264400
1988.10.11,00:00,116.25,118.75,116.125,118.75,6417200
1988.10.10,00:00,116,116.5,115.5,116.125,3346000
1988.10.07,00:00,115.25,116.25,114.75,116,7892400
1988.10.06,00:00,113.375,114.125,113.375,114,3113200
1988.10.05,00:00,114.125,114.375,112.75,113.875,4524400
1988.10.04,00:00,114.875,115.375,114.375,114.5,3340000
1988.10.03,00:00,115.125,115.25,114,114.875,4172000
1988.09.30,00:00,115.375,116.5,114.75,115.375,6477200
1988.09.29,00:00,114,115.5,113.75,115.375,5429600
1988.09.28,00:00,113,114.125,113,113.875,3982800
1988.09.27,00:00,112.375,113.625,111.375,113.25,4819600
1988.09.26,00:00,113,113.625,112.25,112.25,3405200
1988.09.23,00:00,112,113.375,111.75,112.875,3603600
1988.09.22,00:00,113.125,113.875,112,112,5102400
1988.09.21,00:00,113,113.625,112.5,113.25,2695600
1988.09.20,00:00,112.625,113.375,112.375,112.75,2929200
1988.09.19,00:00,113.75,114.125,111.75,112.75,6198000
1988.09.16,00:00,113.5,115,113.375,114.25,9426000
1988.09.15,00:00,114.875,115.375,113.75,113.75,3588000
1988.09.14,00:00,115.75,115.875,113.5,114.625,7358800
1988.09.13,00:00,112.75,115,112.5,115,5270000
1988.09.12,00:00,114.875,115.375,113.375,113.625,5224000
1988.09.09,00:00,112,115.25,111.25,114.375,7888000
1988.09.08,00:00,111.625,113.125,111.375,112.125,4192800
1988.09.07,00:00,113.25,113.25,111.625,111.75,3678000
1988.09.06,00:00,113.75,113.875,112.375,112.875,3832800
1988.09.02,00:00,111.625,114.75,111.625,114,6259600
1988.09.01,00:00,111.125,111.125,109.5,110.25,5952400
1988.08.31,00:00,113.375,113.5,110.75,111.5,3728800
1988.08.30,00:00,113.625,113.75,112.625,112.875,3587200
1988.08.29,00:00,112.75,114,112.75,113.375,3469600
1988.08.26,00:00,111.625,112.75,111.5,112.25,3076000
1988.08.25,00:00,111.75,112.125,110.75,111.625,4920000
1988.08.24,00:00,111.375,112.875,111.25,112.75,5272800
1988.08.23,00:00,111.125,111.75,110.375,110.875,4774800
1988.08.22,00:00,113,113.125,110.75,110.75,4479200
1988.08.19,00:00,114.875,115,112.5,112.75,5279600
1988.08.18,00:00,114.75,115.5,114.125,114.625,3633600
1988.08.17,00:00,115.75,116.375,113.75,114.625,5870800
1988.08.16,00:00,115,116.75,114.625,115.75,8816000
1988.08.15,00:00,117.625,117.875,115,115.125,6656000
1988.08.12,00:00,118.625,118.75,117.875,118,3742000
1988.08.11,00:00,119.375,119.625,117.375,119,7612000
1988.08.10,00:00,121.25,121.625,118.875,118.875,8146000
1988.08.09,00:00,123.625,123.625,121.625,121.625,6506000
1988.08.08,00:00,123.75,124.375,123.125,123.125,2588000
1988.08.05,00:00,123.625,124.25,123.5,123.875,2884000
1988.08.04,00:00,125.5,125.5,124,124.25,4455200
1988.08.03,00:00,125.75,126.5,125.5,125.75,7685600
1988.08.02,00:00,126.5,126.875,124.625,125.75,5353600
1988.08.01,00:00,126,126.5,125.375,126.25,4344400
1988.07.29,00:00,124.5,126.25,124.25,125.75,7335200
1988.07.28,00:00,121.75,123.875,121.25,123.75,4847600
1988.07.27,00:00,122.875,123.125,120.75,121.125,5170400
1988.07.26,00:00,122.5,123.375,122.375,122.625,5232000
1988.07.25,00:00,120.625,122.375,120.25,122.375,4532000
1988.07.22,00:00,121.5,121.625,120,120.125,7274800
1988.07.21,00:00,123.5,123.625,121.5,121.75,4772800
1988.07.20,00:00,124.625,124.75,123.375,124,4856800
1988.07.19,00:00,125.125,125.375,123.125,124,6014000
1988.07.18,00:00,125.625,126.25,124.875,125.125,6892000
1988.07.15,00:00,125.5,126.5,125,126.5,7890800
1988.07.14,00:00,125.375,125.75,124.625,124.75,5150800
1988.07.13,00:00,125.375,125.625,123.5,125.25,6727600
1988.07.12,00:00,127.125,127.375,124.375,125.25,6585600
1988.07.11,00:00,126.75,127.375,126.375,126.75,3033600
1988.07.08,00:00,127.25,128.25,126.25,126.375,5797600
1988.07.07,00:00,126.625,127.875,126.375,127.625,8262800
1988.07.06,00:00,129.125,129.5,126,126.875,8117200
1988.07.05,00:00,126.375,129.25,126,129.25,5349200
1988.07.01,00:00,127.75,127.75,125.75,126.625,4240000
1988.06.30,00:00,127.5,127.75,126.75,127.375,6336400
1988.06.29,00:00,127.75,128.375,126.375,127,8623600
1988.06.28,00:00,125.125,127.75,125,127,7354400
1988.06.27,00:00,125.25,126.25,124.75,125,6786800
1988.06.24,00:00,126.25,126.25,124.75,125.125,6746800
1988.06.23,00:00,123,125.875,122.75,125.75,11714000
1988.06.22,00:00,123,123.625,122.625,123,16360400
1988.06.21,00:00,117.875,120.375,117.5,120.25,8454400
1988.06.20,00:00,116.875,117.625,116.625,117.125,3746000
1988.06.17,00:00,117.25,117.5,115.75,117.5,9338800
1988.06.16,00:00,117.75,118.375,117.125,117.125,4766800
1988.06.15,00:00,118.5,119.625,118.5,118.875,5475600
1988.06.14,00:00,119,119.75,118.25,118.75,9561600
1988.06.13,00:00,116.375,117.375,115.75,117,4115600
1988.06.10,00:00,115.875,117.375,115.5,116,5142400
1988.06.09,00:00,116.375,117.125,115.25,115.375,6520000
1988.06.08,00:00,114.125,116.875,114,116.625,8447600
1988.06.07,00:00,114.25,115.25,113.625,113.75,6927600
1988.06.06,00:00,113.625,114.375,113,114.375,4240000
1988.06.03,00:00,112.875,113.875,112,113.25,3345600
1988.06.02,00:00,113.125,113.625,111.75,112.625,4360000
1988.06.01,00:00,113,114.5,112.375,113.125,8707200
1988.05.31,00:00,108.25,113,108.125,112.5,4849600
1988.05.27,00:00,108.125,108.375,107.5,108,2108000
1988.05.26,00:00,108.75,109.25,108.125,108.25,3227200
1988.05.25,00:00,109.5,109.75,108.5,108.5,4079200
1988.05.24,00:00,109,109.5,108.625,109.25,3603600
1988.05.23,00:00,109.75,109.875,108.125,108.75,3647600
1988.05.20,00:00,110.625,110.75,109.375,109.5,4041600
1988.05.19,00:00,108.875,110.625,108.625,110.5,6066800
1988.05.18,00:00,110.25,110.625,108.5,108.875,4882000
1988.05.17,00:00,112.25,112.75,110,110.125,5092800
1988.05.16,00:00,110.5,111.75,109.875,111.625,2901200
1988.05.13,00:00,109.25,110.375,109.125,110.375,3054000
1988.05.12,00:00,108.875,109.375,108.625,108.75,3239200
1988.05.11,00:00,109.875,109.875,108.375,108.75,6393200
1988.05.10,00:00,111,111.5,110,110.875,3698800
1988.05.09,00:00,110.5,110.875,109.875,110.5,3192000
1988.05.06,00:00,111.25,111.875,110.125,110.5,3067600
1988.05.05,00:00,111.5,111.625,110.875,111.25,4675600
1988.05.04,00:00,114.75,114.75,113.25,113.25,4738400
1988.05.03,00:00,114.375,115.125,113.25,114.625,3411200
1988.05.02,00:00,113.625,114.375,113.125,114.125,4179600
1988.04.29,00:00,113,113.75,112.625,113.375,3066400
1988.04.28,00:00,113.5,113.5,112.625,113.125,3207600
1988.04.27,00:00,114.375,114.5,113.125,114,3780400
1988.04.26,00:00,114,114.75,113.375,114.25,5254800
1988.04.25,00:00,114.25,114.625,113.5,113.875,4823200
1988.04.22,00:00,112.75,114.25,112.375,113.75,4400000
1988.04.21,00:00,113.25,114.125,111.5,112.375,7722400
1988.04.20,00:00,113.125,113.875,112,112.875,6674000
1988.04.19,00:00,114.5,116,113,113.125,6997200
1988.04.18,00:00,113.625,114.5,113.25,114,5560000
1988.04.15,00:00,111.75,114.375,111,114.125,11184800
1988.04.14,00:00,114.25,115.75,111.25,111.375,11407200
1988.04.13,00:00,114.875,116.5,114.25,116.125,10383600
1988.04.12,00:00,113.375,114.125,113.25,113.625,5351200
1988.04.11,00:00,112.375,113.625,111.875,113.375,5992000
1988.04.08,00:00,109.5,112.625,109.375,111.625,6968000
1988.04.07,00:00,109.625,110.25,108.125,109.25,6264400
1988.04.06,00:00,107.875,109.75,105.75,109.625,7516400
1988.04.05,00:00,107.875,108.25,105.625,107.5,6127200
1988.04.04,00:00,107.5,109,106.75,107.5,5990400
1988.03.31,00:00,104.625,108.5,104.5,107.625,7008000
1988.03.30,00:00,106.5,106.625,104.75,105.125,8540000
1988.03.29,00:00,108.75,108.75,105.875,105.875,7596400
1988.03.28,00:00,106.75,108.375,104.25,108.125,8745200
1988.03.25,00:00,109.625,110.375,106.5,107,7529200
1988.03.24,00:00,110.25,110.5,109.375,110,7140000
1988.03.23,00:00,113,113.375,111.25,111.625,5366000
1988.03.22,00:00,113.875,114.25,113.125,113.125,3692400
1988.03.21,00:00,113.5,114,112.75,113.75,4312800
1988.03.18,00:00,114.625,114.625,113.25,114.25,8597200
1988.03.17,00:00,115.25,115.5,113.75,114.875,7108000
1988.03.16,00:00,114,115.375,113.375,115.25,4513600
1988.03.15,00:00,115.125,115.375,113.625,114,5356800
1988.03.14,00:00,115,115.75,114.5,115.5,3960800
1988.03.11,00:00,114.25,115.5,112.375,115.5,7193200
1988.03.10,00:00,116.25,116.5,113.625,113.75,5760800
1988.03.09,00:00,117.625,117.75,116.25,116.625,4480000
1988.03.08,00:00,117.75,118.625,117.25,117.625,5848800
1988.03.07,00:00,116.375,117.5,116.125,117.25,3560800
1988.03.04,00:00,116.25,117.5,115.25,116.875,5000000
1988.03.03,00:00,117,117.25,115.75,116.5,4320000
1988.03.02,00:00,117.75,118.375,116.875,117.25,5844800
1988.03.01,00:00,117.875,118.375,116.25,117,7891200
1988.02.29,00:00,116.25,117.75,115.875,117.5,5640000
1988.02.26,00:00,114.75,115.75,114.125,115.75,5234400
1988.02.25,00:00,116.25,117.875,114.125,114.5,9516000
1988.02.24,00:00,115.625,116.75,114.75,116.125,6877600
1988.02.23,00:00,115.375,115.875,114.375,115.375,7410000
1988.02.22,00:00,113.125,115.625,113.125,115.25,7545600
1988.02.19,00:00,112.5,113.375,112.125,113.375,5718000
1988.02.18,00:00,112.75,113.75,112.125,112.5,5976400
1988.02.17,00:00,113.625,114.25,112,112.75,7418800
1988.02.16,00:00,112.625,113.75,112.5,113.75,5753600
1988.02.12,00:00,111.25,112.875,111,112,5264000
1988.02.11,00:00,111.625,112.375,110.5,111.25,5933600
1988.02.10,00:00,109.5,111.75,109.5,111.625,8548000
1988.02.09,00:00,108,109.25,107.25,109.125,5775600
1988.02.08,00:00,107.25,108.375,106.875,107.75,7340800
1988.02.05,00:00,108.75,109.5,107.75,108,4600000
1988.02.04,00:00,109,109.25,107.5,108.625,7369600
1988.02.03,00:00,109.875,111.75,108.25,109,10897600
1988.02.02,00:00,109.625,110.625,109.125,109.875,9602800
1988.02.01,00:00,112.75,113.5,110,110,7513600
1988.01.29,00:00,114.125,114.375,110.5,112.375,6840000
1988.01.28,00:00,113.5,114.5,113,113.75,4917600
1988.01.27,00:00,112.125,114.75,111.5,112.75,8015200
1988.01.26,00:00,112.75,113.5,111.5,111.875,4551600
1988.01.25,00:00,110.75,113.25,110.5,113.25,6748800
1988.01.22,00:00,111.375,111.75,109.625,110.5,5402800
1988.01.21,00:00,110.75,112,109,111,10004800
1988.01.20,00:00,110,111.375,108.625,110.375,16963200
1988.01.19,00:00,115,115.5,111.5,111.75,14757200
1988.01.18,00:00,118.875,119.75,117,117.75,5132400
1988.01.15,00:00,118.375,120.25,118.375,119,11207200
1988.01.14,00:00,115.625,117.375,114.5,115.875,5075200
1988.01.13,00:00,114.5,118.25,113.375,116.125,8698400
1988.01.12,00:00,117.5,117.75,113.25,115.25,9424000
1988.01.11,00:00,116.25,118,114.5,117.75,7140000
1988.01.08,00:00,123,123.75,114.875,114.875,8448000
1988.01.07,00:00,121.75,124,121.125,123.375,5721200
1988.01.06,00:00,122,123.25,121.25,122.875,6308400
1988.01.05,00:00,122.5,123.5,121.625,121.875,8688800
1988.01.04,00:00,117,121.25,116.75,120.75,7340400
1987.12.31,00:00,115.5,116.375,115,115.5,4660000
1987.12.30,00:00,116.375,117.75,116.375,117,4195200
1987.12.29,00:00,116.25,116.625,115.5,116,2718400
1987.12.28,00:00,117,117.625,115.125,115.75,4347200
1987.12.24,00:00,119.625,119.875,119,119.875,2521200
1987.12.23,00:00,118.875,120.375,118.75,119.5,6585600
1987.12.22,00:00,117,118.375,116.5,118.25,4868000
1987.12.21,00:00,117.125,119.5,116.875,118.25,6200800
1987.12.18,00:00,115.5,118.25,115.25,117.25,11195600
1987.12.17,00:00,119,119.5,115,115.5,7298800
1987.12.16,00:00,116,119.25,115.75,118.875,8934400
1987.12.15,00:00,115.375,117,114.25,116,9329600
1987.12.14,00:00,110.375,115.75,110.25,115.125,6790000
1987.12.11,00:00,111,111.625,109.25,110.125,5655200
1987.12.10,00:00,111.75,114.5,110.5,111,9562800
1987.12.09,00:00,111,114.75,111,114,8101600
1987.12.08,00:00,109.5,111.5,108.375,111.5,6196800
1987.12.07,00:00,108.25,109.5,107.75,109.5,5898800
1987.12.04,00:00,105.75,107.75,105,107.75,8549200
1987.12.03,00:00,110.5,110.875,106.5,106.5,9447200
1987.12.02,00:00,111,112.125,110.25,110.5,5389600
1987.12.01,00:00,112.5,112.875,111,111.25,6446800
1987.11.30,00:00,112.25,112.375,110,110.75,11209200
1987.11.27,00:00,116.5,117,114.375,114.875,3690000
1987.11.25,00:00,118.375,118.875,117.375,117.625,4684400
1987.11.24,00:00,118,119.5,117.875,118.5,6392000
1987.11.23,00:00,117.125,117.75,116.25,117.5,3806400
1987.11.20,00:00,115,117.875,114.75,117.75,9713600
1987.11.19,00:00,118,118.875,115.625,115.625,6654400
1987.11.18,00:00,118,119.5,116.25,118.375,6212000
1987.11.17,00:00,119,119.25,116.25,117.75,8258800
1987.11.16,00:00,123,123.25,117.75,120,6982400
1987.11.13,00:00,122.125,122.625,121.25,121.625,5799200
1987.11.12,00:00,122,123.5,121.125,122.25,8118400
1987.11.11,00:00,119,120.125,118.25,119.25,5131200
1987.11.10,00:00,116,119.5,115.125,117.75,7840000
1987.11.09,00:00,119,119.75,118,118.125,8006400
1987.11.06,00:00,123.75,124.5,119,119.5,6662800
1987.11.05,00:00,119.5,124.625,119.125,123.75,8557600
1987.11.04,00:00,120.75,122.5,119.5,120.625,7196400
1987.11.03,00:00,122.75,123,118,121.875,7730400
1987.11.02,00:00,121,124.875,121,124.5,6396000
1987.10.30,00:00,123.875,125,121.75,122.5,9060800
1987.10.29,00:00,118.75,123,118.25,120.25,8864000
1987.10.28,00:00,118,120,114,118,10938000
1987.10.27,00:00,118,118.625,115,118,9948000
1987.10.26,00:00,117,117,112,112,9984000
1987.10.23,00:00,118.5,122.75,118,120.75,8382400
1987.10.22,00:00,116.5,122.5,111.5,120,15951200
1987.10.21,00:00,123,125.5,120,122.75,21546400
1987.10.20,00:00,115,122,108,115,28200000
1987.10.19,00:00,135,138,100,103.25,25497600
1987.10.16,00:00,141,141.25,132,135,18660000
1987.10.15,00:00,143.375,145.75,140,140.125,15695600
1987.10.14,00:00,146.75,147.375,144.125,145.25,11688400
1987.10.13,00:00,151.25,151.5,145,148.75,12819200
1987.10.12,00:00,147,151.25,145.5,149.5,7489200
1987.10.09,00:00,151,151.625,147,147.375,9444000
1987.10.08,00:00,152.625,152.875,150,151.5,7352800
1987.10.07,00:00,151,153,150,152.75,8158000
1987.10.06,00:00,155.75,156.375,151,151,8176800
1987.10.05,00:00,155.5,157.25,154.5,156.5,6177200
1987.10.02,00:00,155,156.875,154.75,155.25,7474000
1987.10.01,00:00,151.25,154.75,151,154.625,7633600
1987.09.30,00:00,149.25,151.875,148.5,150.75,12280000
1987.09.29,00:00,152.5,153.75,149.5,150.5,10520000
1987.09.28,00:00,157,158.25,151.5,152.75,9040000
1987.09.25,00:00,156,156.625,155,156,4240000
1987.09.24,00:00,153.625,158.125,153.625,155.875,8240000
1987.09.23,00:00,155.125,156,152.875,154.25,9840000
1987.09.22,00:00,150.625,155.75,149.25,155.75,11640000
1987.09.21,00:00,156,156.5,149.75,150.5,10960000
1987.09.18,00:00,158.25,158.5,155.125,155.375,9040000
1987.09.17,00:00,157.75,158.625,156.125,157.875,8120000
1987.09.16,00:00,156.625,159.875,156,156.625,9520000
1987.09.15,00:00,162.25,162.25,157,157.5,9480000
1987.09.14,00:00,162.25,162.75,161.25,162,5240000
1987.09.11,00:00,158,161.375,157.875,161.125,9280000
1987.09.10,00:00,158.25,158.375,157.125,157.75,7600000
1987.09.09,00:00,156.75,158.125,155,157.25,14440000
1987.09.08,00:00,160.125,160.5,155.875,157.75,11840000
1987.09.04,00:00,162.25,162.75,160.625,160.75,5900000
1987.09.03,00:00,163.25,163.5,160.25,161.625,8904000
1987.09.02,00:00,162.75,164.125,161.25,162.5,11852000
1987.09.01,00:00,168.625,169.375,162.25,162.875,8880000
1987.08.31,00:00,166.625,169.5,166.5,168.375,7144000
1987.08.28,00:00,166.125,168,165.25,166.5,7488000
1987.08.27,00:00,167,168.375,165.875,166.25,9316000
1987.08.26,00:00,168,169.5,166.75,167.875,16032000
1987.08.25,00:00,174.75,174.875,171,172,8140000
1987.08.24,00:00,174.625,175.125,173.125,174.625,6552000
1987.08.21,00:00,175,175.875,174.5,174.75,9040000
1987.08.20,00:00,173.25,175.25,173.125,174.75,7520000
1987.08.19,00:00,172.5,173.25,170.625,172.625,7640000
1987.08.18,00:00,173.5,173.875,171,172.875,9720000
1987.08.17,00:00,173.5,174.75,173.25,174.5,6040000
1987.08.14,00:00,172,175,172,173.25,8440000
1987.08.13,00:00,170.625,174,170.375,173.375,10320000
1987.08.12,00:00,169,172.125,168.625,170.375,13120000
1987.08.11,00:00,167.25,169.625,167.125,169,12800000
1987.08.10,00:00,164.625,166.75,164.5,166.75,6520000
1987.08.07,00:00,163.125,165.625,163,164.375,9520000
1987.08.06,00:00,160.25,163.25,159.125,163,9120000
1987.08.05,00:00,159.875,161,159.75,160.25,9740000
1987.08.04,00:00,159.375,160,158.5,159.375,6672000
1987.08.03,00:00,159.5,160.875,158.75,159.25,8200000
1987.07.31,00:00,162,163,160.75,161,4840000
1987.07.30,00:00,161.125,162.5,160.625,162.375,6920000
1987.07.29,00:00,160.875,161.75,159.625,161.5,5360000
1987.07.28,00:00,162.75,162.875,160.125,161.25,4880000
1987.07.27,00:00,161.375,162.625,160.875,162.125,3615600
1987.07.24,00:00,160.125,161.5,160.125,161.25,3544800
1987.07.23,00:00,162.25,162.25,159.125,160.125,6640000
1987.07.22,00:00,162.75,162.875,161.25,161.375,5760000
1987.07.21,00:00,163.75,164.625,162,162.75,6360000
1987.07.20,00:00,165.5,165.875,164,164.625,4760000
1987.07.17,00:00,168.5,168.5,166.75,167,6640000
1987.07.16,00:00,168.625,168.75,167.375,168.125,4480000
1987.07.15,00:00,167.125,169.5,166.625,168,9040000
1987.07.14,00:00,169.875,169.875,166.5,167.5,9520000
1987.07.13,00:00,167.25,169.875,167.125,169.875,9440000
1987.07.10,00:00,166.625,167.25,165.5,167,4400000
1987.07.09,00:00,165.875,167.25,165.75,166.25,5320000
1987.07.08,00:00,165.125,166.875,164.5,166.75,6320000
1987.07.07,00:00,164.625,166,163.875,163.875,5240000
1987.07.06,00:00,165.5,165.625,164.125,165.125,5800000
1987.07.02,00:00,164.5,165.125,164,164.25,4800000
1987.07.01,00:00,162.875,164.625,162.75,164,6160000
1987.06.30,00:00,165.625,165.75,162.5,162.5,6800000
1987.06.29,00:00,165.75,166.5,165,165.375,4480000
1987.06.26,00:00,167,167.75,166.125,166.5,5120000
1987.06.25,00:00,167.375,168.625,167,167.875,7720000
1987.06.24,00:00,164.75,167.625,164.625,166.125,9680000
1987.06.23,00:00,163.75,165,162.5,164.875,8680000
1987.06.22,00:00,162,163.5,161.875,163.25,7080000
1987.06.19,00:00,160.75,162.125,160.375,161.375,9440000
1987.06.18,00:00,160.625,162,160.125,160.875,4440000
1987.06.17,00:00,162.25,162.5,160.25,161.375,4840000
1987.06.16,00:00,159.625,162.25,159.375,162,6640000
1987.06.15,00:00,158.25,160.125,158,159.625,6080000
1987.06.12,00:00,159,159.375,156.25,156.625,5600000
1987.06.11,00:00,159,159.125,157,157.625,6240000
1987.06.10,00:00,160.625,161.5,156,157.75,7560000
1987.06.09,00:00,161.625,161.625,159.25,159.875,5240000
1987.06.08,00:00,159.75,161.875,158.75,161.25,4800000
1987.06.05,00:00,160.75,161.25,158.875,160,4200000
1987.06.04,00:00,160.125,161.375,159.625,161.375,4320000
1987.06.03,00:00,158,160.375,157.875,160.25,6600000
1987.06.02,00:00,159.5,159.75,157.25,157.25,7400000
1987.06.01,00:00,161,161.375,159.25,159.625,5320000
1987.05.29,00:00,163.25,163.875,160,160,4920000
1987.05.28,00:00,161.375,162.75,159.25,162.625,5600000
1987.05.27,00:00,160.25,162.375,160,161,6880000
1987.05.26,00:00,158.5,160.75,158.25,160.625,5720000
1987.05.22,00:00,158.25,159.25,156.125,156.625,4120000
1987.05.21,00:00,158.25,158.75,156.875,157.25,6760000
1987.05.20,00:00,156.5,158.625,155,156.625,11240000
1987.05.19,00:00,161.5,161.75,155.625,156.75,10560000
1987.05.18,00:00,159.75,161.25,157.125,161,10040000
1987.05.15,00:00,163.5,165.375,160.625,160.625,7960000
1987.05.14,00:00,167.25,167.375,165,165.125,5360000
1987.05.13,00:00,165.5,167,164.5,166.25,6920000
1987.05.12,00:00,162.625,166.125,162.25,165.375,7960000
1987.05.11,00:00,165,167.375,163,163,9080000
1987.05.08,00:00,165.5,165.875,163.25,163.75,5716000
1987.05.07,00:00,165.75,166.75,163.875,164.875,6600000
1987.05.06,00:00,166.875,167.625,166,166.75,8720000
1987.05.05,00:00,164.375,167.625,164.25,166.875,11160000
1987.05.04,00:00,160.125,163,159.75,163,6240000
1987.05.01,00:00,160,162.375,159.125,160.625,9520000
1987.04.30,00:00,158.5,161.5,157.75,160.125,13080000
1987.04.29,00:00,156,159.625,155.875,158.625,12960000
1987.04.28,00:00,155.5,156.625,154.625,155.25,11760000
1987.04.27,00:00,150.5,156,149.5,154.25,13200000
1987.04.24,00:00,153.25,154.125,151.5,151.75,7212000
1987.04.23,00:00,154.5,156.5,153.125,154.25,9520000
1987.04.22,00:00,156,157,153.875,154.25,12040000
1987.04.21,00:00,149,158,148.5,157,10760000
1987.04.20,00:00,150.25,150.625,148.75,150,7240000
1987.04.16,00:00,151.25,152.25,149.875,150,11880000
1987.04.15,00:00,151,151.875,149,150.875,12160000
1987.04.14,00:00,148.75,150.875,146.5,148.125,16680000
1987.04.13,00:00,147.625,150.25,146.75,147.625,13200000
1987.04.10,00:00,143,145.625,142.625,145,9240000
1987.04.09,00:00,147.25,147.5,143.5,144,8760000
1987.04.08,00:00,147.25,148.25,146.125,147.25,6776000
1987.04.07,00:00,149.125,150.125,146.5,146.5,8360000
1987.04.06,00:00,150.125,150.375,148.875,149.375,7052000
1987.04.03,00:00,147.25,150.75,145.625,149.5,13124000
1987.04.02,00:00,151.375,151.375,147.5,148,9592000
1987.04.01,00:00,149,152,149,151.125,10600000
1987.03.31,00:00,153.25,153.375,149.5,150.125,10540000
1987.03.30,00:00,146,152.75,145.875,152.375,12880000
1987.03.27,00:00,154,154.125,150.5,150.75,7064000
1987.03.26,00:00,156.5,156.625,153.875,154,7940000
1987.03.25,00:00,152.875,156.5,152.125,155.625,8332000
1987.03.24,00:00,149.875,152.875,149.25,152.875,6720000
1987.03.23,00:00,149,150.25,148.5,149.75,8720000
1987.03.20,00:00,147.625,149.25,147.375,148.625,8680000
1987.03.19,00:00,146,147.375,145.875,147,4320000
1987.03.18,00:00,147.875,148,145.125,146.25,7560000
1987.03.17,00:00,144.375,147.125,144.375,147.125,7760000
1987.03.16,00:00,144.375,145,143.125,144.625,3978400
1987.03.13,00:00,144.75,146,144.625,144.875,7520000
1987.03.12,00:00,141.75,145.125,140.875,144.25,8760000
1987.03.11,00:00,144.25,144.375,141.5,141.75,9320000
1987.03.10,00:00,139.75,142.875,138.75,142.875,7400000
1987.03.09,00:00,138.75,138.875,137.875,138.875,5280000
1987.03.06,00:00,140.375,140.5,139,139.375,3825600
1987.03.05,00:00,140.625,141.875,140,140.375,5280000
1987.03.04,00:00,138.375,141.375,138.25,139.875,7200000
1987.03.03,00:00,137.75,138.875,137.625,138.125,3944400
1987.03.02,00:00,139.5,140,138.25,138.5,4160000
1987.02.27,00:00,140.125,140.625,139.25,139.5,4120000
1987.02.26,00:00,141,141.625,139.375,139.375,7320000
1987.02.25,00:00,142.75,143.5,141.75,141.75,5000000
1987.02.24,00:00,143.125,144.25,142.375,143,8040000
1987.02.23,00:00,139.75,144.125,138.75,143.375,11560000
1987.02.20,00:00,139.125,139.75,138.125,139.625,8120000
1987.02.19,00:00,138,139.625,137.5,139.125,5760000
1987.02.18,00:00,139,139.5,137.125,138,7640000
1987.02.17,00:00,134.375,138.625,134.25,138.375,9200000
1987.02.13,00:00,132.625,134.75,132.25,134.5,5600000
1987.02.12,00:00,135,135,132.625,132.625,6920000
1987.02.11,00:00,133.375,134.5,132.75,134,5240000
1987.02.10,00:00,133.5,135.5,131.5,133.375,7400000
1987.02.09,00:00,135.5,135.875,132.5,133.75,6720000
1987.02.06,00:00,136.875,137.125,135.5,135.75,6480000
1987.02.05,00:00,134.25,137.5,134.25,136.875,12720000
1987.02.04,00:00,133.5,135.125,131.5,135.125,9200000
1987.02.03,00:00,132.75,134.375,132.625,133,9880000
1987.02.02,00:00,128.25,132.5,128,132.25,8000000
1987.01.30,00:00,128.625,129.125,127.5,128.75,5760000
1987.01.29,00:00,130.75,130.875,127.5,128.625,8720000
1987.01.28,00:00,130,130.25,128.5,130,9040000
1987.01.27,00:00,127.875,129.75,127.875,129.375,8360000
1987.01.26,00:00,126,127.875,124.75,127.25,7640000
1987.01.23,00:00,127.625,129.875,124,126.25,15880000
1987.01.22,00:00,122.75,128,122.625,127.375,10120000
1987.01.21,00:00,122.25,124.875,121.75,122.75,10760000
1987.01.20,00:00,126,127.25,122,122.75,13080000
1987.01.19,00:00,119.625,125.25,119,125.25,10960000
1987.01.16,00:00,120.625,121.125,119.5,120,10600000
1987.01.15,00:00,118.875,121.375,118.75,120,10960000
1987.01.14,00:00,116.125,118.75,115.75,118.625,12760000
1987.01.13,00:00,118,118.75,116,116.5,15880000
1987.01.12,00:00,120,121.125,120,120.375,10040000
1987.01.09,00:00,122,122.625,121.5,122.25,6880000
1987.01.08,00:00,123.25,123.375,121.375,122.875,8960000
1987.01.07,00:00,122.75,124,122.125,123.5,6720000
1987.01.06,00:00,123.875,124.375,122.625,123,7840000
1987.01.05,00:00,122.75,124,122.625,123.625,7040000
1987.01.02,00:00,121,122.5,120.875,122,2740000
1986.12.31,00:00,121.125,121.875,120,120,6036000
1986.12.30,00:00,120.5,121.625,120.25,120.875,4840000
1986.12.29,00:00,121.75,122,120.25,120.625,4048000
1986.12.26,00:00,121.75,122.25,121.75,122,1527600
1986.12.24,00:00,120.75,122.5,120.5,122,4120000
1986.12.23,00:00,122.25,122.5,120.375,120.5,9680000
1986.12.22,00:00,124.5,125,121.125,123.125,6520000
1986.12.19,00:00,125,125.875,124.25,125.125,11320000
1986.12.18,00:00,126.625,127,125.125,125.375,6400000
1986.12.17,00:00,127.5,128.125,126.375,126.75,4600000
1986.12.16,00:00,127.5,128.5,127,128.125,6240000
1986.12.15,00:00,125.5,127.625,125.375,127.625,5600000
1986.12.12,00:00,128,128.25,126.375,126.5,4120000
1986.12.11,00:00,128.375,129.375,127.75,128,8720000
1986.12.10,00:00,127,129,126.75,128,5680000
1986.12.09,00:00,128,128.125,126.5,126.875,4000000
1986.12.08,00:00,126.875,128.75,125.75,127.75,6120000
1986.12.05,00:00,128,128.5,126.25,126.625,5160000
1986.12.04,00:00,128.875,129.25,127.625,127.75,5320000
1986.12.03,00:00,129.875,130.125,128.625,128.625,7520000
1986.12.02,00:00,127.875,129.875,127.5,129.875,11680000
1986.12.01,00:00,126.5,127.375,125.25,127.375,4840000
1986.11.28,00:00,127,127.25,126.5,127.125,2908000
1986.11.26,00:00,127,127.875,126,126,4000000
1986.11.25,00:00,124.875,127.5,124.125,127.125,7560000
1986.11.24,00:00,123.625,125.25,123.25,124.625,6383200
1986.11.21,00:00,123.25,125.375,122.625,123.25,8360000
1986.11.20,00:00,123.875,123.875,121.75,123.5,6800000
1986.11.19,00:00,120.375,123,120.125,123,6640000
1986.11.18,00:00,122.125,123.125,120.25,120.5,6960000
1986.11.17,00:00,120.625,123.625,120.625,122,4760000
1986.11.14,00:00,120.25,121.5,119.625,121.375,4800000
1986.11.13,00:00,122.875,123,119.875,119.875,4880000
1986.11.12,00:00,124.25,124.375,121.875,122.75,4520000
1986.11.11,00:00,123.25,124.25,122.875,123.75,3005600
1986.11.10,00:00,121.5,123.25,121.25,123.125,3992800
1986.11.07,00:00,120.875,121.875,120,121.5,4400000
1986.11.06,00:00,122,122,119.25,121.375,10320000
1986.11.05,00:00,124.625,124.75,122.5,123.125,8400000
1986.11.04,00:00,125.5,126.5,124.75,125.875,6640000
1986.11.03,00:00,124,126.375,123.75,126.375,4920000
1986.10.31,00:00,122.125,123.75,121.75,123.625,4640000
1986.10.30,00:00,122.625,123,121.375,122,6800000
1986.10.29,00:00,120.375,121.75,120.25,120.875,4120000
1986.10.28,00:00,122.125,122.375,120.625,120.75,4840000
1986.10.27,00:00,121.125,122.125,120,122.125,4760000
1986.10.24,00:00,121.875,122.25,121.25,121.375,6000000
1986.10.23,00:00,120.625,122.5,120.625,121.5,6880000
1986.10.22,00:00,121.375,121.5,120.125,120.375,5120000
1986.10.21,00:00,120.875,121.375,120.25,121.375,6760000
1986.10.20,00:00,120.875,121.25,119.875,120.25,5920000
1986.10.17,00:00,120.75,122.375,120.5,121.875,7760000
1986.10.16,00:00,123.375,123.375,120.875,121.125,8880000
1986.10.15,00:00,120.5,123,120.375,123,8920000
1986.10.14,00:00,121.5,123,119.75,120.875,12560000
1986.10.13,00:00,124.5,125.25,121.875,122,6400000
1986.10.10,00:00,122.375,124.5,122.375,123.625,9720000
1986.10.09,00:00,127.5,127.875,121.75,122,12320000
1986.10.08,00:00,126.5,127.5,126.25,127.5,13000000
1986.10.07,00:00,133.5,133.625,128.125,128.125,13480000
1986.10.06,00:00,131.25,133.625,131,133.5,3977600
1986.10.03,00:00,133,133.25,130.625,130.875,8016000
1986.10.02,00:00,132.625,133.375,132.25,133,4560000
1986.10.01,00:00,134.875,135.5,132.625,133,5000000
1986.09.30,00:00,134.5,135.875,134.25,134.5,7000000
1986.09.29,00:00,134.25,135.25,133.125,134.25,7000000
1986.09.26,00:00,135.125,136.625,135,135.5,4400000
1986.09.25,00:00,137.5,137.625,134.25,135.75,5888000
1986.09.24,00:00,139,139.375,137.125,137.5,7240000
1986.09.23,00:00,138.625,139.375,138.375,139.25,5640000
1986.09.22,00:00,137.25,138.625,137.125,138.625,5880000
1986.09.19,00:00,137.5,138.25,136.75,136.875,6680000
1986.09.18,00:00,136.875,139,136.75,138.375,6000000
1986.09.17,00:00,138.625,139.625,137.625,137.625,5400000
1986.09.16,00:00,136.75,138.5,135.625,138.25,5640000
1986.09.15,00:00,138,138.5,136,137,8760000
1986.09.12,00:00,139.25,139.875,136.25,137.375,17480000
1986.09.11,00:00,142.5,142.875,138.75,139.25,11440000
1986.09.10,00:00,144.125,144.5,142.875,144.125,7040000
1986.09.09,00:00,145,145.5,143.5,143.875,9000000
1986.09.08,00:00,141,143.875,140.875,143.75,10480000
1986.09.05,00:00,139.5,141,138.5,140.375,10440000
1986.09.04,00:00,136.375,139.5,136,139.375,6520000
1986.09.03,00:00,135.5,136.375,135.125,136.125,6480000
1986.09.02,00:00,138.875,138.875,135.5,136,7720000
1986.08.29,00:00,139.875,140,138,138.75,3550400
1986.08.28,00:00,139.75,140.375,139.5,140,4880000
1986.08.27,00:00,141.375,142,140.5,141.125,6240000
1986.08.26,00:00,139,141.25,138.875,141.125,7432000
1986.08.25,00:00,139,140,138,139,5840000
1986.08.22,00:00,138,138.125,137.375,138,3053600
1986.08.21,00:00,139.625,140.5,137.25,138,6640000
1986.08.20,00:00,136.875,139.5,136.75,139.25,6280000
1986.08.19,00:00,135.75,137.75,135.125,136.75,6560000
1986.08.18,00:00,133.625,135.75,133.125,135.375,5760000
1986.08.15,00:00,134.5,134.5,133,133.125,4280000
1986.08.14,00:00,133.875,135.25,133.75,134.25,5368000
1986.08.13,00:00,133,134.375,132.5,134,7300000
1986.08.12,00:00,131.375,132.75,130.625,132.5,6308000
1986.08.11,00:00,129.75,131.625,129.25,131,6320000
1986.08.08,00:00,130.75,131.625,129.75,130,3627600
1986.08.07,00:00,130.25,131.875,130.125,131,4776000
1986.08.06,00:00,130.75,131.5,129.625,131.125,6468000
1986.08.05,00:00,131.75,131.875,130.75,130.875,4600000
1986.08.04,00:00,130.75,131.875,130.125,131.625,6076000
1986.08.01,00:00,132.625,133.375,131.375,131.375,3043200
1986.07.31,00:00,132.25,133.25,132.125,132.5,4152000
1986.07.30,00:00,131.125,133.25,130.25,132.25,5080000
1986.07.29,00:00,132.5,132.75,130.875,131.25,4420000
1986.07.28,00:00,134.25,134.875,132,132.375,5924000
1986.07.25,00:00,133.375,135,133.25,134.125,3540800
1986.07.24,00:00,133.5,133.625,132.5,133.125,4800000
1986.07.23,00:00,133.5,134,132.625,133.125,4600000
1986.07.22,00:00,131.75,133.875,131.5,133.625,6344000
1986.07.21,00:00,130.75,132.375,130.75,131.875,5456000
1986.07.18,00:00,132.125,133.5,129.875,131.75,9728000
1986.07.17,00:00,132.5,134,131.75,132,9492000
1986.07.16,00:00,135.875,136.125,132.75,133.125,12260000
1986.07.15,00:00,138.5,138.625,135.5,135.75,14480000
1986.07.14,00:00,141.125,141.375,139.25,139.25,8912000
1986.07.11,00:00,145,145.625,143,143.125,8932000
1986.07.10,00:00,144.25,145.875,141.25,145.75,7180000
1986.07.09,00:00,144.25,144.75,143.5,144.25,5200000
1986.07.08,00:00,143.5,144.625,143,144.625,7844000
1986.07.07,00:00,148,148.125,145,145.25,5020000
1986.07.03,00:00,150,150.125,148.25,149,3876000
1986.07.02,00:00,148.625,150.125,148.25,149.5,6292000
1986.07.01,00:00,146.5,148.625,146.375,148.625,6996000
1986.06.30,00:00,147,147.5,146.25,146.5,3998000
1986.06.27,00:00,147.125,147.375,146.625,147,2749600
1986.06.26,00:00,147.625,147.625,146.625,146.75,3215200
1986.06.25,00:00,146.875,148.5,146.75,147.5,4440000
1986.06.24,00:00,145.625,147.875,144.75,146.5,4820000
1986.06.23,00:00,146.875,147,144.5,145.125,4280000
1986.06.20,00:00,145.25,147.5,144.625,147.5,6536000
1986.06.19,00:00,145.875,147,145,145,5524000
1986.06.18,00:00,146.875,147,144.125,146.375,5844000
1986.06.17,00:00,148.625,148.75,146.5,146.875,3884000
1986.06.16,00:00,149.875,149.875,148.125,148.5,3631200
1986.06.13,00:00,148.75,149.875,148,149.625,3710000
1986.06.12,00:00,149,149.125,147.75,148,3163200
1986.06.11,00:00,148.625,149.5,148.25,149.125,4360000
1986.06.10,00:00,146.75,148.75,146.625,148.375,5140000
1986.06.09,00:00,149,149,146.5,146.75,6196000
1986.06.06,00:00,150.5,151,149,149.875,3348800
1986.06.05,00:00,150.375,150.875,149.375,150.75,3867600
1986.06.04,00:00,152.75,152.875,149.5,150,5800000
1986.06.03,00:00,152.375,152.75,151.5,152.75,4672000
1986.06.02,00:00,152.75,153.5,151.75,152.25,5120000
1986.05.30,00:00,152,154.625,152,152.375,7840000
1986.05.29,00:00,150.625,153.625,150.25,152.875,7260000
1986.05.28,00:00,148,152.5,147.875,151.375,14840000
1986.05.27,00:00,144.75,147,143.875,147,5420000
1986.05.23,00:00,143.875,146.25,143.625,143.875,6668000
1986.05.22,00:00,144.875,145.125,142.25,143.375,9320000
1986.05.21,00:00,146.375,146.625,144.25,144.5,4840000
1986.05.20,00:00,145.25,146.375,144.25,146.25,4056000
1986.05.19,00:00,145.25,145.25,143.75,144.125,5264000
1986.05.16,00:00,145.25,145.625,144.625,144.875,5816000
1986.05.15,00:00,147.75,148.125,145.375,145.375,5920000
1986.05.14,00:00,148.875,149.125,147,148.125,6832000
1986.05.13,00:00,150.125,150.375,148.75,148.875,5720000
1986.05.12,00:00,149.875,151.5,149.75,150,3923200
1986.05.09,00:00,148.625,150.25,148.125,149.75,4640000
1986.05.08,00:00,150.375,150.5,148.625,149,6360000
1986.05.07,00:00,153.25,153.5,150,151.25,8740000
1986.05.06,00:00,155.875,155.875,153.5,154.25,5360000
1986.05.05,00:00,154.5,155.875,154.5,155.625,4120000
1986.05.02,00:00,157,157.25,153.625,154.125,5040000
1986.05.01,00:00,156,157.5,155.75,156.875,4680000
1986.04.30,00:00,159.5,159.75,156.25,156.25,4560000
1986.04.29,00:00,161.75,161.875,158.25,159.375,6080000
1986.04.28,00:00,159.875,161.375,158.5,161.375,5252000
1986.04.25,00:00,159,160.375,158.5,159.5,6568000
1986.04.24,00:00,155.75,158.5,155.5,157.625,8796000
1986.04.23,00:00,152.5,155.25,152.125,155.25,4120000
1986.04.22,00:00,154.875,155.125,152.25,153,4760000
1986.04.21,00:00,152.875,154.875,152.25,154.875,5760000
1986.04.18,00:00,154.75,154.875,152.5,152.625,5840000
1986.04.17,00:00,154.5,155.625,154.125,154.625,6956000
1986.04.16,00:00,153.75,155.25,153.25,154.75,7488000
1986.04.15,00:00,152,153.625,151.5,152.625,7012000
1986.04.14,00:00,151.25,152.625,149.125,152.375,4416000
1986.04.11,00:00,151,152.375,149.25,149.75,8896000
1986.04.10,00:00,149.5,151.5,148.125,150.25,5872000
1986.04.09,00:00,152.625,152.625,148.375,149.25,6616000
1986.04.08,00:00,150.5,152,149.75,152,6768000
1986.04.07,00:00,148.25,150.25,147.375,149.5,6400000
1986.04.04,00:00,149.625,150.125,148.125,148.25,7172000
1986.04.03,00:00,151.375,152.875,149,149.625,7644000
1986.04.02,00:00,148,151.125,148,151,7728000
1986.04.01,00:00,151.875,152,149.125,149.125,8824000
1986.03.31,00:00,149.75,153.125,149.625,151.5,7724000
1986.03.27,00:00,148.5,151,148.125,149.125,8763200
1986.03.26,00:00,147.5,147.875,146.75,147.625,5964000
1986.03.25,00:00,148.75,148.75,147.25,148,4632000
1986.03.24,00:00,150,150,146.5,148.875,6375200
1986.03.21,00:00,150.5,150.875,148.5,149,9095200
1986.03.20,00:00,151.75,152.75,149.875,150.125,5932000
1986.03.19,00:00,152.375,152.375,150.25,151.625,5218400
1986.03.18,00:00,150.875,153.5,150.75,152.375,7266800
1986.03.17,00:00,149.75,151,149.5,150.875,7710800
1986.03.14,00:00,150.75,151.5,148,150.375,10049600
1986.03.13,00:00,148.375,150.875,147.75,150.5,8339600
1986.03.12,00:00,152,152.625,148.875,149,9223200
1986.03.11,00:00,149.375,152.125,149,152,7794000
1986.03.10,00:00,146.5,148.5,146.25,148.5,6250800
1986.03.07,00:00,146,147.25,144.5,146,8574000
1986.03.06,00:00,149,149.125,145.25,146.75,13033200
1986.03.05,00:00,148,148.375,146.5,148.375,11906000
1986.03.04,00:00,152,153.125,149.125,149.75,7472400
1986.03.03,00:00,150.375,152.5,150.125,151.25,10221200
1986.02.28,00:00,156.75,156.75,150,150.875,12986800
1986.02.27,00:00,156.375,158.25,154.5,155.875,11134400
1986.02.26,00:00,157.5,159.125,157.375,158.25,4518000
1986.02.25,00:00,158,158.625,156.5,157.5,4901600
1986.02.24,00:00,159.5,160,157.75,158.875,6880800
1986.02.21,00:00,160.25,161,159.125,159.75,7176400
1986.02.20,00:00,157.125,159.125,157.125,159.125,5216800
1986.02.19,00:00,158.625,160.375,157.125,157.5,6572000
1986.02.18,00:00,156.875,159.75,156,158.875,7409600
1986.02.14,00:00,155.75,157.875,155.125,156.25,6955200
1986.02.13,00:00,154.875,155.875,153.5,155.625,5012000
1986.02.12,00:00,156.75,157.25,153.75,155,6938000
1986.02.11,00:00,156.625,158.25,156,156.75,5821200
1986.02.10,00:00,155.875,157.875,155.375,157.25,5606800
1986.02.07,00:00,152.5,157.25,151,155.75,7371200
1986.02.06,00:00,155.25,156,154,155,5418400
1986.02.05,00:00,153.75,155,152.125,154.875,4111200
1986.02.04,00:00,155,155.5,151.75,154,6923600
1986.02.03,00:00,151.875,154.625,151.625,154.625,5548400
1986.01.31,00:00,149.375,153.5,149.375,151.5,5692000
1986.01.30,00:00,150.75,151.125,148.625,149.5,3823600
1986.01.29,00:00,151.75,153.625,150.375,151,6634800
1986.01.28,00:00,149.75,151.75,149,151.75,4463200
1986.01.27,00:00,151,151.25,148.25,149.625,4503200
1986.01.24,00:00,148.125,150.5,147.875,150,5643600
1986.01.23,00:00,144.25,148,144.125,148,5410800
1986.01.22,00:00,149.375,150,143,144.25,6143200
1986.01.21,00:00,149.75,150.375,148.5,149.5,5398400
1986.01.20,00:00,149.75,150,148.25,149.375,5762000
1986.01.17,00:00,156,156.25,150,150.875,10022800
1986.01.16,00:00,153,156.5,152.625,156,8058400
1986.01.15,00:00,149.5,152.75,149.25,152.625,5574400
1986.01.14,00:00,149.75,149.875,148.75,149.25,3540400
1986.01.13,00:00,148.25,149.625,147.875,149,4582800
1986.01.10,00:00,150.875,151,148,148.5,5160800
1986.01.09,00:00,148.25,150.375,147.25,150.375,8873600
1986.01.08,00:00,156,156,147,148.875,7839600
1986.01.07,00:00,154.875,156.5,154.375,155.625,5775600
1986.01.06,00:00,154.625,154.875,153.125,154.375,3208800
1986.01.03,00:00,152.375,154.375,152.375,154.375,4239200
1986.01.02,00:00,154.75,154.875,151.625,152,7218400
1985.12.31,00:00,158.75,158.75,155,155.5,3696400
1985.12.30,00:00,156.25,158.5,156,158.25,3812000
1985.12.27,00:00,153.875,155.625,153.75,155.375,2884000
1985.12.26,00:00,152.875,153.75,152.125,153.25,2248000
1985.12.24,00:00,153.875,154.625,151.25,152.75,4040000
1985.12.23,00:00,154,155.125,153.375,154,4880000
1985.12.20,00:00,154.5,156.625,153.75,154.25,8512000
1985.12.19,00:00,152.625,154,152.375,153.75,4400000
1985.12.18,00:00,152.5,153.875,151.625,152.875,6100000
1985.12.17,00:00,153.125,154.5,151.5,152.5,7140000
1985.12.16,00:00,150.375,153.5,150,152.25,6320000
1985.12.13,00:00,149.25,151.5,149.125,150.25,7560000
1985.12.12,00:00,148.875,149.375,147,148.625,5600000
1985.12.11,00:00,146.625,149.375,146.625,149,7940000
1985.12.10,00:00,144.625,148,144.25,146.625,7760000
1985.12.09,00:00,142.375,144.875,142.125,144.625,6648000
1985.12.06,00:00,140.5,141.75,140.25,141.75,6552000
1985.12.05,00:00,141.75,142.875,140.625,140.75,7620000
1985.12.04,00:00,138.875,141.875,138.625,141.875,4848000
1985.12.03,00:00,137.75,138.625,137.625,138.625,3202800
1985.12.02,00:00,139.75,139.875,137.75,137.875,2686000
1985.11.29,00:00,140.75,140.75,139.25,139.75,2055200
1985.11.27,00:00,139.125,140.5,139,140.25,4280000
1985.11.26,00:00,139.125,139.75,138.75,139,2822000
1985.11.25,00:00,139.5,139.5,138.375,139,2474000
1985.11.22,00:00,140.125,140.5,139.25,139.5,4280000
1985.11.21,00:00,139.5,140.25,139,140.25,6856000
1985.11.20,00:00,138.125,139.125,137.875,139,3935600
1985.11.19,00:00,139,139.25,137.25,138.25,6596000
1985.11.18,00:00,136.875,138.625,136.625,138.5,4720000
1985.11.15,00:00,136.375,138.375,136.375,136.75,8264000
1985.11.14,00:00,134.875,137,134.75,136.625,5372000
1985.11.13,00:00,135.625,135.75,134.625,135,5616000
1985.11.12,00:00,134.875,136.375,134.75,135.375,9420000
1985.11.11,00:00,132.875,134.875,132.625,134.625,6648000
1985.11.08,00:00,132.125,133,131.75,132.5,4724000
1985.11.07,00:00,132,132.75,131.625,132.125,4160000
1985.11.06,00:00,132.875,133.25,131.25,132.875,7916000
1985.11.05,00:00,132.5,134,132.25,133.375,7316000
1985.11.04,00:00,131,132.625,130.5,132.25,6920000
1985.11.01,00:00,129.625,131.125,129.625,130.875,4520000
1985.10.31,00:00,130.75,130.75,129.375,129.875,4600000
1985.10.30,00:00,131,131.375,130.25,131.125,5880000
1985.10.29,00:00,129.625,131.375,129.5,130.5,4184000
1985.10.28,00:00,127.5,129.375,127.5,129.375,3061600
1985.10.25,00:00,128.375,128.875,127.5,128,3100800
1985.10.24,00:00,130.875,131.25,128.25,128.625,4760000
1985.10.23,00:00,129.5,130.875,129.375,130.5,6900000
1985.10.22,00:00,127.75,130.125,127.625,129.125,5016000
1985.10.21,00:00,127.75,127.875,127.25,127.5,2540800
1985.10.18,00:00,128.75,129,127.625,127.625,3583200
1985.10.17,00:00,129.25,130,128.25,128.5,5400000
1985.10.16,00:00,128,129.5,127.5,129.375,4640000
1985.10.15,00:00,128.375,129,127,128,5412000
1985.10.14,00:00,125.875,128.125,125.375,128,5536000
1985.10.11,00:00,124.5,126.25,123.625,125.625,5520000
1985.10.10,00:00,124.375,124.75,123.75,124.375,3544000
1985.10.09,00:00,124.375,125.375,124.25,124.25,3050000
1985.10.08,00:00,124.5,124.75,123.5,124.375,3343600
1985.10.07,00:00,123.375,125,123.125,124.25,4400000
1985.10.04,00:00,123,124.375,122.875,123.5,4040000
1985.10.03,00:00,124.375,125.25,123.75,124.375,5600000
1985.10.02,00:00,126.875,127,124.375,124.375,5920000
1985.10.01,00:00,124,126.625,123.875,126.625,5560000
1985.09.30,00:00,124,124.25,123,123.875,4220000
1985.09.26,00:00,123.75,123.875,122.25,123.75,8500000
1985.09.25,00:00,126.875,127,123.75,124,8548000
1985.09.24,00:00,127.875,128,126.25,126.75,3752000
1985.09.23,00:00,128.25,128.375,127.625,128.125,6540000
1985.09.20,00:00,127.625,128,126.375,126.75,4360000
1985.09.19,00:00,127,128,126.5,128,5972000
1985.09.18,00:00,126.75,128,126.5,127.5,6544000
1985.09.17,00:00,128.375,128.5,126.5,126.75,3924000
1985.09.16,00:00,127.875,128.5,127.5,128.375,2749200
1985.09.13,00:00,127.5,128,126.125,127.5,4892000
1985.09.12,00:00,127.375,128.5,126.75,127.125,5552000
1985.09.11,00:00,127.625,128.5,127,127.25,3344000
1985.09.10,00:00,129.5,129.5,127.625,127.875,3779200
1985.09.09,00:00,129.5,130.5,129.25,129.375,4432000
1985.09.06,00:00,128.625,129.75,128.625,129.125,4240000
1985.09.05,00:00,127.5,128.625,127,128.375,3952000
1985.09.04,00:00,127.25,127.25,126.5,127.25,2949200
1985.09.03,00:00,126.625,127.5,126.5,127.125,4076000
1985.08.30,00:00,127.5,127.625,126.5,126.625,2500400
1985.08.29,00:00,128,128,127.25,127.5,2020400
1985.08.28,00:00,128.5,128.625,127.5,128,2384000
1985.08.27,00:00,128.625,128.875,127.75,128.25,3147200
1985.08.26,00:00,126.625,128.25,126.375,128.25,2447600
1985.08.23,00:00,126.875,127.125,126.375,126.875,2554000
1985.08.22,00:00,128.375,128.375,126.375,126.625,3159200
1985.08.21,00:00,127.75,128.375,127.625,128.375,2836000
1985.08.20,00:00,126.75,127.75,125.875,127.5,3700000
1985.08.19,00:00,125.75,126.375,125.75,125.875,2046000
1985.08.16,00:00,126,126.375,125.5,125.75,3217600
1985.08.15,00:00,127,127.25,125.75,126.375,2894000
1985.08.14,00:00,126.875,129.125,126.75,126.75,2174800
1985.08.13,00:00,127,127.5,125.75,126.625,2983200
1985.08.12,00:00,127.125,127.375,126.625,127.125,3920000
1985.08.09,00:00,128.375,128.625,127.25,127.375,2764000
1985.08.08,00:00,128.5,128.875,127.25,128.375,4468000
1985.08.07,00:00,129.125,129.75,129,129.25,3816000
1985.08.06,00:00,131.5,131.75,129.125,129.375,4280000
1985.08.05,00:00,131.375,131.5,130.5,131.25,2681600
1985.08.02,00:00,132.25,132.25,131.375,131.625,2667200
1985.08.01,00:00,131.75,132.75,131.625,132.5,5440000
1985.07.31,00:00,130.75,131.875,130.5,131.375,5528000
1985.07.30,00:00,129.375,130.75,129.125,130.5,4556000
1985.07.29,00:00,132,132,129.375,129.625,4064000
1985.07.26,00:00,130.25,132.5,130.125,132,5680000
1985.07.25,00:00,129.125,130.25,128.625,130.25,6152000
1985.07.24,00:00,129.375,129.875,127.625,129.125,5852000
1985.07.23,00:00,129.75,131.875,129,129.375,7516000
1985.07.22,00:00,129.125,129.875,128.625,129.875,4300000
1985.07.19,00:00,128.875,130,128.75,129.25,5524000
1985.07.18,00:00,128.5,130,128.375,128.75,6908000
1985.07.17,00:00,130,130.25,129,129.375,7520000
1985.07.16,00:00,126.125,128.75,125.5,128.5,6404000
1985.07.15,00:00,124.25,126.75,123.375,125.5,6228000
1985.07.12,00:00,123.625,124.625,123.25,124.25,3947200
1985.07.11,00:00,123,124.125,122.875,123.75,4160000
1985.07.10,00:00,121.125,123.375,120,123,6748000
1985.07.09,00:00,123.125,123.25,120.5,121.25,4792000
1985.07.08,00:00,124.5,124.5,123.25,123.5,3168000
1985.07.05,00:00,124.25,124.875,124.125,124.5,1475600
1985.07.03,00:00,124.375,124.625,123.25,123.75,2667600
1985.07.02,00:00,124.875,125.375,124.25,124.375,4256000
1985.07.01,00:00,123.75,125,123,124.875,3560000
1985.06.28,00:00,124.375,124.5,123.5,123.75,3282000
1985.06.27,00:00,123.75,124.25,123.125,124,4600000
1985.06.26,00:00,122.25,123.25,122,123.125,3616000
1985.06.25,00:00,121.75,123.375,121.375,122,7004000
1985.06.24,00:00,119.25,121.125,118.75,120.875,4500000
1985.06.21,00:00,118.5,119.75,118.375,119.375,5460000
1985.06.20,00:00,119.375,119.75,117.375,118.75,5592000
1985.06.19,00:00,119.875,120.875,119.25,119.375,5072000
1985.06.18,00:00,120,121.625,119.125,119.875,7276000
1985.06.17,00:00,120.5,120.5,119.25,120.125,5264000
1985.06.14,00:00,119.5,121.125,119.375,121.125,7008000
1985.06.13,00:00,119.875,120.25,118.25,118.625,15040000
1985.06.12,00:00,125.75,126.125,120.625,120.75,10212000
1985.06.11,00:00,128,128.25,126,126,5688000
1985.06.10,00:00,127.375,127.875,126.875,127.625,3453600
1985.06.07,00:00,129.875,129.875,127.25,127.375,4728000
1985.06.06,00:00,128.25,129.75,127.625,129.75,4768000
1985.06.05,00:00,130.375,130.625,128.5,128.5,6576000
1985.06.04,00:00,129.25,130.125,128.75,129.75,4704000
1985.06.03,00:00,129.375,129.5,128.25,129.125,5040000
1985.05.31,00:00,127.25,130,127.25,128.625,5480000
1985.05.30,00:00,129.5,129.5,127.25,128,6664000
1985.05.29,00:00,130.125,130.25,129.25,129.75,3756000
1985.05.28,00:00,131.375,131.75,129.75,130.375,3684000
1985.05.24,00:00,131.25,131.625,130.75,130.875,2700800
1985.05.23,00:00,132.375,132.375,131.25,131.375,3316000
1985.05.22,00:00,132.75,132.75,131.875,132.625,3428400
1985.05.21,00:00,132.625,133.25,132.375,133,4840000
1985.05.20,00:00,132,133.25,131.375,133,6864000
1985.05.17,00:00,128.75,131.25,128.625,130.75,5360000
1985.05.16,00:00,128.75,129.5,128.5,129,3924000
1985.05.15,00:00,127.875,129.25,127.75,128.5,4140000
1985.05.14,00:00,130.625,130.875,127.75,128,6204000
1985.05.13,00:00,130.25,130.625,129.75,130.25,4628000
1985.05.10,00:00,128.875,130.875,128.5,130.125,8956000
1985.05.09,00:00,127.375,128.25,127,127.875,3913200
1985.05.08,00:00,125.75,127.25,125.375,127.125,3702800
1985.05.07,00:00,125.125,126.25,125,125.75,3091600
1985.05.06,00:00,125,125.625,124.75,124.75,2317600
1985.05.03,00:00,125.25,125.625,124.625,125,3082000
1985.05.02,00:00,125.875,126.875,124.75,125.375,5036000
1985.05.01,00:00,126.375,126.875,125.125,125.625,4540000
1985.04.30,00:00,126.375,126.75,125.5,126.5,5120000
1985.04.29,00:00,126.875,127.125,126.125,126.25,3251200
1985.04.26,00:00,128.75,129.75,127.125,127.125,2798400
1985.04.25,00:00,128.25,129,128.125,128.875,3944000
1985.04.24,00:00,129.125,129.125,127.25,128.625,3285600
1985.04.23,00:00,127.5,129.25,127.25,129,3876800
1985.04.22,00:00,128,128,126.75,127.75,2596400
1985.04.19,00:00,127.625,128.125,126.875,127.625,2958800
1985.04.18,00:00,130,130,127.375,127.5,3995200
1985.04.17,00:00,130,130.125,129.25,129.625,3606800
1985.04.16,00:00,129.375,130.375,128.5,129.75,4660000
1985.04.15,00:00,127.875,129.75,127.875,129.25,4132000
1985.04.12,00:00,127.125,128.125,126.875,128,3808000
1985.04.11,00:00,126.5,127.625,125.875,127,4940000
1985.04.10,00:00,125.5,126.625,125,125.875,4064000
1985.04.09,00:00,124.375,125.375,124.25,124.625,3878800
1985.04.08,00:00,126.875,127,123.875,123.875,4876000
1985.04.04,00:00,126.5,127.25,125.5,127,2147200
1985.04.03,00:00,127.5,127.625,126.25,126.5,3312000
1985.04.02,00:00,128.375,129.5,127.5,127.75,3796000
1985.04.01,00:00,127,128.25,126.875,128.125,3363200
1985.03.29,00:00,126.875,127.125,125.625,127,2780000
1985.03.28,00:00,127,127.625,126.375,126.625,3973600
1985.03.27,00:00,125.625,126.625,125.5,126.375,4396000
1985.03.26,00:00,124.375,125.625,124.125,125.375,5616000
1985.03.25,00:00,128,128,124.5,124.5,8228000
1985.03.22,00:00,128.625,128.75,127.75,127.75,4788000
1985.03.21,00:00,129,130,128.125,128.75,6208000
1985.03.20,00:00,129.375,130.625,129,129.375,4476000
1985.03.19,00:00,128.625,131.125,128.25,130.5,4148000
1985.03.18,00:00,128.625,129.875,128,128.375,4824000
1985.03.15,00:00,129,130,128,128.625,4788000
1985.03.14,00:00,129.5,130.375,128.75,128.875,5088000
1985.03.13,00:00,131.5,132,129.375,130,4772000
1985.03.12,00:00,131,132.5,131,131.875,3518400
1985.03.11,00:00,129.875,131.75,129.75,131.5,4204000
1985.03.08,00:00,130.5,131,129.125,129.625,6892000
1985.03.07,00:00,132.375,133.375,130,130.125,7028000
1985.03.06,00:00,135.125,135.5,132.75,132.875,4120000
1985.03.05,00:00,135.375,135.875,134.625,135,4040000
1985.03.04,00:00,136.25,136.375,134.375,135,3560400
1985.03.01,00:00,134.5,136.75,134,135.875,5532000
1985.02.28,00:00,132.75,134.5,132.75,134,3529600
1985.02.27,00:00,134.125,135,132.75,133.125,3470400
1985.02.26,00:00,133.375,135.5,133.25,134.5,4600000
1985.02.25,00:00,132.75,133.875,132.125,133.875,3060800
1985.02.22,00:00,133.625,134.25,132.125,132.875,3678000
1985.02.21,00:00,133.5,134.5,133,133.75,3353600
1985.02.20,00:00,132,134.875,131.875,133.75,5824000
1985.02.19,00:00,131.5,132.25,131.25,131.875,2928400
1985.02.15,00:00,132.25,132.75,130.75,131.375,4260000
1985.02.14,00:00,134.25,134.625,132,132,5372000
1985.02.13,00:00,131.75,134.625,131.75,133.75,6312000
1985.02.12,00:00,131.5,133,131.25,131.75,8888000
1985.02.11,00:00,137.25,137.25,132.75,133.5,10056000
1985.02.08,00:00,137.25,137.875,136.75,137.25,3395600
1985.02.07,00:00,135.875,137.625,135.875,137.125,4236000
1985.02.06,00:00,135.25,136.625,135,135.375,5188000
1985.02.05,00:00,137.625,138.25,136,136.5,5064000
1985.02.04,00:00,135,138.25,135,137.625,5384000
1985.02.01,00:00,135.625,136.625,135.375,135.625,3321600
1985.01.31,00:00,136.25,136.875,135.25,136.375,4864000
1985.01.30,00:00,137.5,137.625,136.125,136.625,6252000
1985.01.29,00:00,134.5,137,133.75,137,4516000
1985.01.28,00:00,133.5,135.25,133.25,134.625,7748000
1985.01.25,00:00,133.125,134.125,132.625,133.25,4848000
1985.01.24,00:00,132.625,134.5,132.375,133.125,7304000
1985.01.23,00:00,129.5,132.625,129.25,132.5,9080000
1985.01.22,00:00,129.25,130.625,129.125,129.625,10156000
1985.01.21,00:00,124.75,128.5,124.375,128.25,8524000
1985.01.18,00:00,123.625,125,123.625,124.125,4652000
1985.01.17,00:00,124.375,124.625,123,123.625,4280000
1985.01.16,00:00,124.875,125.5,123.625,123.875,5440000
1985.01.15,00:00,125.25,125.625,124.125,124.625,6504000
1985.01.14,00:00,122.75,125.25,120.5,124.75,7772000
1985.01.11,00:00,123.625,124,122.125,122.75,4456000
1985.01.10,00:00,119.875,123.75,119.625,123.75,6560000
1985.01.09,00:00,119.875,120.75,119.5,120.375,5244000
1985.01.08,00:00,120.125,120.5,119.25,119.75,4492000
1985.01.07,00:00,120.375,120.875,119.75,120.375,4672000
1985.01.04,00:00,120,120.375,119,119.75,4028000
1985.01.03,00:00,120.375,122.25,119.875,120,5552000
1985.01.02,00:00,122.375,122.625,120.75,121,3490000
1984.12.31,00:00,123.875,123.875,122.875,123.125,2739200
1984.12.28,00:00,123.125,124,122.75,123.5,2286400
1984.12.27,00:00,123.75,124.25,122.75,123.125,2020800
1984.12.26,00:00,123.75,124.25,123.625,123.75,1673200
1984.12.24,00:00,123.375,124.5,123.25,124.25,3016800
1984.12.21,00:00,122.375,123.75,120,123.75,5472000
1984.12.20,00:00,123.25,123.875,122.125,122.375,3992000
1984.12.19,00:00,123,124.5,122.375,123,6568000
1984.12.18,00:00,120.25,123.25,120,123.125,7976000
1984.12.17,00:00,117.75,119,117.125,119,4244000
1984.12.14,00:00,117.875,120.25,117.875,118.75,5464000
1984.12.13,00:00,118.75,119.625,117.5,117.75,4588000
1984.12.12,00:00,119.125,119.375,118.375,118.75,2748800
1984.12.11,00:00,118.375,119.125,117.75,119.125,5140000
1984.12.10,00:00,117.125,118.25,116,117.875,6844000
1984.12.07,00:00,118.5,119.125,116.5,117.125,4060000
1984.12.06,00:00,117.75,119.5,117.25,118.5,5696000
1984.12.05,00:00,120.25,120.25,117.375,117.875,5104000
1984.12.04,00:00,120.25,121,120,120.25,3988000
1984.12.03,00:00,121.25,121.375,119.5,120,5212000
1984.11.30,00:00,121.625,122.25,120.75,121.75,3326800
1984.11.29,00:00,122.875,123.125,121.625,122,4136000
1984.11.28,00:00,124.875,124.875,123,123.125,3790800
1984.11.27,00:00,123.125,125.125,122.75,124.75,5268000
1984.11.26,00:00,122.875,123.25,122.125,122.625,4052000
1984.11.23,00:00,121.5,122.625,121.125,122.625,4092000
1984.11.21,00:00,121.125,121.375,119.625,121,4252000
1984.11.20,00:00,120.25,121.375,120.125,121.25,5440000
1984.11.19,00:00,121.625,121.625,119.5,120,4292000
1984.11.16,00:00,123.125,123.125,121.125,121.5,4472000
1984.11.15,00:00,123,123.25,122,122.75,2830400
1984.11.14,00:00,122.75,123.75,122,123.125,3951600
1984.11.13,00:00,123.75,124.25,122.5,122.75,4440000
1984.11.12,00:00,123.25,124,122.75,124,3130800
1984.11.09,00:00,125.375,125.5,123.25,123.25,3776800
1984.11.08,00:00,125,125.75,124.25,125.75,4204000
1984.11.07,00:00,127,127.125,125.375,125.75,6672000
1984.11.06,00:00,126.625,127.75,126.5,127.5,5080000
1984.11.05,00:00,125.875,126.875,123.75,126.75,2358800
1984.11.02,00:00,126,126.5,125.75,125.875,3092000
1984.11.01,00:00,125.75,126.875,125.25,126,4800000
1984.10.31,00:00,125.5,126.75,124.625,124.625,3506800
1984.10.30,00:00,125.125,127.125,125.125,126.75,3962000
1984.10.29,00:00,124.25,124.875,124.125,124.875,1527600
1984.10.26,00:00,124,125.125,123.75,124.125,2568000
1984.10.25,00:00,126.75,126.75,124.875,125,4264000
1984.10.24,00:00,126.25,127.375,126.25,126.75,3421200
1984.10.23,00:00,126.125,127.375,126,126.625,4880000
1984.10.22,00:00,125,126.5,124.875,125.75,3840400
1984.10.19,00:00,127.75,127.75,123.75,125.125,7480000
1984.10.18,00:00,122,126.25,121.75,126,1384000
1984.10.17,00:00,120.625,123,120.625,121.875,3079600
1984.10.16,00:00,122.375,122.75,120.5,121.25,4616000
1984.10.15,00:00,121.5,123.375,121.375,122.5,4300000
1984.10.12,00:00,120.75,122.25,120.625,121.875,4800000
1984.10.11,00:00,121.75,122.125,120.125,120.25,5528000
1984.10.10,00:00,120.875,121.75,118.75,121.625,6940000
1984.10.09,00:00,122,122.25,120.5,120.5,3671600
1984.10.08,00:00,120.875,121,120.25,121,1736000
1984.10.05,00:00,122.375,122.375,121.125,121.25,2298000
1984.10.04,00:00,121.75,122.25,121,121.875,2888000
1984.10.03,00:00,121.875,122.5,120.5,121.25,5104000
1984.10.02,00:00,122.75,123.625,121.75,121.75,4056000
1984.10.01,00:00,123.75,123.75,122.25,122.625,3288400
1984.09.28,00:00,125.5,126.125,124,124.25,2836000
1984.09.27,00:00,125.25,126,125.25,125.75,2852800
1984.09.26,00:00,124.125,126,124,124.625,4132000
1984.09.25,00:00,123.875,124.75,122.75,124,4528000
1984.09.24,00:00,124.375,125.125,123.625,123.75,3347200
1984.09.21,00:00,125.625,127.5,123.625,124.25,5564000
1984.09.20,00:00,125.625,126.25,125.125,126,4904000
1984.09.19,00:00,126.375,128.375,125,125.875,6392000
1984.09.18,00:00,127.375,127.875,126.5,126.625,4284000
1984.09.17,00:00,126.25,128.5,126.125,127.625,4524000
1984.09.14,00:00,126.875,127.75,126.25,126.75,5784000
1984.09.13,00:00,123.25,126.125,122.625,126.125,4432000
1984.09.12,00:00,122.5,123.375,122,122.5,3160000
1984.09.11,00:00,122.75,124.5,122.25,122.25,5728000
1984.09.10,00:00,121,123.375,120.875,122.75,3843200
1984.09.07,00:00,123.875,123.875,121.25,121.625,3119600
1984.09.06,00:00,123.125,124.25,122.875,123.375,3726400
1984.09.05,00:00,122,122.625,121.625,122.5,3408000
1984.09.04,00:00,123,123.125,121.875,122.5,2562400
1984.08.31,00:00,123,124.125,123,123.75,2196000
1984.08.30,00:00,124.75,124.875,123.375,123.625,2182000
1984.08.29,00:00,125.5,126,124.25,124.25,3103200
1984.08.28,00:00,125,125.75,124.375,125.375,2413600
1984.08.27,00:00,124,124.75,123.625,124.75,2558000
1984.08.24,00:00,125.125,125.625,124.25,125.5,2719200
1984.08.23,00:00,124.125,125.75,123.875,124.875,3980800
1984.08.22,00:00,126,126.375,124,124,5812000
1984.08.21,00:00,123.75,126.75,123.5,125.875,8992000
1984.08.20,00:00,123.125,123.5,122.5,123.25,3445200
1984.08.17,00:00,123.25,123.875,122.5,123,3680400
1984.08.16,00:00,122.25,123.625,122.25,123.125,4156000
1984.08.15,00:00,121.125,123.5,121,121.875,4476000
1984.08.14,00:00,122.75,123.25,120.75,121.25,3234800
1984.08.13,00:00,120.625,122.75,120,122.25,4660000
1984.08.10,00:00,124.25,124.875,120.75,121.125,9204000
1984.08.09,00:00,118.625,123.25,118.5,122.75,6516000
1984.08.08,00:00,120.5,121,118.25,118.5,6900000
1984.08.07,00:00,120,122.75,120,121.25,6848000
1984.08.06,00:00,120,124,120,121.75,9964000
1984.08.03,00:00,117.25,121.25,117,120.25,13036000
1984.08.02,00:00,113.5,115.125,113.5,114.875,7364000
1984.08.01,00:00,111,113.25,110.875,112.875,5872000
1984.07.31,00:00,109,110.875,108.875,110.625,5120000
1984.07.30,00:00,108.75,109.375,108.25,108.375,2441600
1984.07.27,00:00,108.375,109.625,107.875,109,4236000
1984.07.26,00:00,107.125,108.75,106.75,108.25,4008000
1984.07.25,00:00,105.5,107.75,104.5,107.125,6364000
1984.07.24,00:00,106.375,107,105.125,105.375,2840800
1984.07.23,00:00,105.5,106.375,105.125,106.125,3722800
1984.07.20,00:00,106.5,107.25,105.5,107,3240000
1984.07.19,00:00,107.375,107.375,106.25,106.75,3580800
1984.07.18,00:00,107.875,108.125,107.125,107.25,2499200
1984.07.17,00:00,107.125,108.375,106.75,108.125,4188000
1984.07.16,00:00,105.75,107.25,104.5,107.25,3702800
1984.07.13,00:00,105,105.75,104,105.25,3420400
1984.07.12,00:00,105.25,105.625,104.125,104.375,4304000
1984.07.11,00:00,106.5,107.125,105.25,105.25,3590000
1984.07.10,00:00,107.125,107.375,106.25,107.125,3209600
1984.07.09,00:00,106.125,107.5,105.375,107.25,2818800
1984.07.06,00:00,105.75,106,104.625,105.75,2085600
1984.07.05,00:00,107.25,107.5,106.25,106.25,2097600
1984.07.03,00:00,106.125,107.375,106.125,107.125,2196800
1984.07.02,00:00,105.75,105.75,104.75,105.75,2414000
1984.06.29,00:00,105.25,106.5,105.125,105.75,4548000
1984.06.28,00:00,103.125,105.625,103,105.125,2909600
1984.06.27,00:00,104.125,104.5,102.75,103.125,4452000
1984.06.26,00:00,105.125,105.5,103.125,104.125,3797600
1984.06.25,00:00,106,106.25,105.375,105.5,2998400
1984.06.22,00:00,105.5,106.5,105.125,105.25,3634400
1984.06.21,00:00,107,108,105.375,105.875,7544000
1984.06.20,00:00,102,102.5,101.625,102.125,7052000
1984.06.19,00:00,102.125,103.75,101.875,102.625,6048000
1984.06.18,00:00,99.375,101.875,99,101.75,5676000
1984.06.15,00:00,101,101.125,99.125,99.125,10028000
1984.06.14,00:00,104,104.125,100.5,100.75,7984000
1984.06.13,00:00,105.125,105.5,104.25,104.375,3366800
1984.06.12,00:00,104.25,104.875,103.75,104.5,5092000
1984.06.11,00:00,105.5,105.5,104.125,104.25,3668000
1984.06.08,00:00,105.5,106,104.625,105.75,4424000
1984.06.07,00:00,105.25,106.25,104.75,105.625,5044000
1984.06.06,00:00,105.125,106,103.375,105.75,10852000
1984.06.05,00:00,107.625,107.625,105,105.375,7876000
1984.06.04,00:00,108.875,109.25,108,108.25,4656000
1984.06.01,00:00,107.75,108.625,107.25,107.875,4840000
1984.05.31,00:00,107.625,108.75,107.5,107.75,4687200
1984.05.30,00:00,106.125,108.5,105.625,107.5,4721200
1984.05.29,00:00,107.125,107.625,105.75,106.625,3008400
1984.05.25,00:00,107,107.875,106.75,107.25,3700000
1984.05.24,00:00,107.875,108.125,106.125,106.75,4656000
1984.05.23,00:00,108.125,109,107.75,107.75,4228000
1984.05.22,00:00,108.5,108.5,107.5,107.875,4760000
1984.05.21,00:00,109.25,109.75,108.25,108.625,3666800
1984.05.18,00:00,110.5,110.875,108.625,109.375,6192000
1984.05.17,00:00,111.625,111.75,109.625,110.5,4363600
1984.05.16,00:00,112.875,112.875,111.75,111.875,3562000
1984.05.15,00:00,112.375,113.25,112.25,113,3570800
1984.05.14,00:00,110.75,112.25,110.5,112.25,2620000
1984.05.11,00:00,111.875,112.125,110.5,111.25,3233600
1984.05.10,00:00,112.875,113.375,111.625,112.375,4156000
1984.05.09,00:00,114.25,114.875,112.5,112.875,4296000
1984.05.08,00:00,113.25,114.25,112.75,114.25,2907600
1984.05.07,00:00,112.75,113.375,112.375,113.25,2858000
1984.05.04,00:00,114.625,114.875,112.5,112.75,3581200
1984.05.03,00:00,116.375,116.375,115,115.625,3007600
1984.05.02,00:00,116.25,117.25,116,116.25,5348000
1984.05.01,00:00,114,116.5,114,116.5,5852000
1984.04.30,00:00,113.75,114.625,112.75,113.75,4488000
1984.04.27,00:00,112.75,114.25,112.625,113.25,4088000
1984.04.26,00:00,111.875,113.5,111.875,113.25,4360000
1984.04.25,00:00,110.875,112.25,110.625,111.875,3597600
1984.04.24,00:00,109.75,111.625,109.5,110.75,4416000
1984.04.23,00:00,111.125,111.375,109.625,109.875,3345600
1984.04.19,00:00,110.875,111.125,110.125,110.75,4112000
1984.04.18,00:00,111.875,112.25,110.5,111.125,2882800
1984.04.17,00:00,113,113.5,112,112.25,3726000
1984.04.16,00:00,110.875,112.875,110.625,112.75,3082000
1984.04.13,00:00,112.375,113.5,111.125,111.25,5392800
1984.04.12,00:00,108.875,112.75,107.5,112.5,7118400
1984.04.11,00:00,110.25,110.375,108.75,108.875,2686800
1984.04.10,00:00,110,110.75,109.75,110,3242400
1984.04.09,00:00,110,110,108.375,109.625,3781600
1984.04.06,00:00,109.25,109.75,107.75,109.75,5184000
1984.04.05,00:00,111.125,111.375,108.375,108.75,5447200
1984.04.04,00:00,111.25,111.5,110.625,111,2849600
1984.04.03,00:00,111.125,112.5,110.375,112,8392000
1984.04.02,00:00,114.25,114.625,111,112,8516000
1984.03.30,00:00,113.875,114.625,113.625,113.875,2353600
1984.03.29,00:00,115.5,115.75,113.75,113.75,3491200
1984.03.28,00:00,113.875,115.375,113.625,115.375,4180000
1984.03.27,00:00,112.75,113.875,112.625,113.875,4947600
1984.03.26,00:00,112.125,113.25,111.75,112.25,7260000
1984.03.23,00:00,112.75,113,111.5,112.25,3346800
1984.03.22,00:00,114,114,112.375,112.75,3525600
1984.03.21,00:00,114.875,115.5,114,114,3659600
1984.03.20,00:00,114.125,115.375,113.5,114.75,4964000
1984.03.19,00:00,112.5,114,112.5,114,3270400
1984.03.16,00:00,114.25,114.25,112.75,113.75,8440000
1984.03.15,00:00,111.375,112.5,111.125,112,3818000
1984.03.14,00:00,110.625,111.5,110.375,111,3962800
1984.03.13,00:00,110.75,112,110.375,110.625,5728000
1984.03.12,00:00,108.625,110.5,108.5,110.25,5823600
1984.03.09,00:00,107.875,108.625,107.375,108,2918400
1984.03.08,00:00,107.625,109.25,107.625,108.5,3597600
1984.03.07,00:00,108,108.25,106.625,107.625,6280000
1984.03.06,00:00,111.25,111.625,109.125,109.25,3474000
1984.03.05,00:00,111.5,111.5,110.375,111,3117600
1984.03.02,00:00,112,112.875,111.625,112,4018000
1984.03.01,00:00,109.75,111.625,109.75,111.5,3251600
1984.02.29,00:00,110.625,111.75,109.375,110.25,4468000
1984.02.28,00:00,112.5,112.5,109.875,110,4964000
1984.02.27,00:00,111.25,113.5,110.75,112.875,5832000
1984.02.24,00:00,109.25,111.5,109.25,111.25,4172000
1984.02.23,00:00,108.875,109.25,107,109.25,5884000
1984.02.22,00:00,109.125,110.875,108.625,109.125,4498400
1984.02.21,00:00,109.5,109.875,108.625,109.375,2636800
1984.02.17,00:00,109.75,110.5,109.125,109.75,2900400
1984.02.16,00:00,109.75,110.375,108.625,109.625,4580800
1984.02.15,00:00,111.125,111.375,109.5,109.625,4580000
1984.02.14,00:00,109.5,111,109.125,110.875,4584000
1984.02.13,00:00,110.125,110.25,108,109,3921200
1984.02.10,00:00,109.625,110.5,109.375,109.875,6504000
1984.02.09,00:00,107.75,110.125,106.5,109,9473600
1984.02.08,00:00,110.75,110.875,107.5,107.75,6317200
1984.02.07,00:00,109.625,110.75,108.5,110.5,10717600
1984.02.06,00:00,110,110.875,108.5,108.75,9872000
1984.02.03,00:00,114,114.375,110.75,110.75,5983600
1984.02.02,00:00,113.625,114.5,112.75,114.375,4818800
1984.02.01,00:00,114.25,114.625,113.25,113.75,5110000
1984.01.31,00:00,114.125,114.75,113.25,114.125,6588400
1984.01.30,00:00,114.875,115,113.125,113.875,5214800
1984.01.27,00:00,114.875,115,112.625,114.875,5994800
1984.01.26,00:00,115.75,115.875,114,114.625,5615200
1984.01.25,00:00,117.5,117.75,115,115.375,6306000
1984.01.24,00:00,116.5,117.25,116.375,116.75,4270800
1984.01.23,00:00,116.75,117.125,116,116.125,5330800
1984.01.20,00:00,118.875,119.125,117,117,11137200
1984.01.19,00:00,120.75,120.75,118.25,118.875,8690400
1984.01.18,00:00,121,121.875,119,120.5,8161200
1984.01.17,00:00,120.375,121,119.875,121,3514800
1984.01.16,00:00,119.5,120.5,119,120.5,4808800
1984.01.13,00:00,122.125,122.25,118.25,119,7045200
1984.01.12,00:00,122.5,123,121.25,121.25,3669200
1984.01.11,00:00,122.125,122.75,121.875,122.25,3289200
1984.01.10,00:00,123.5,123.875,122,122.25,2874800
1984.01.09,00:00,123.25,124,122.5,123.25,2970000
1984.01.06,00:00,123.75,124.5,123,123.5,3783600
1984.01.05,00:00,124.5,125,122.625,124.25,5163200
1984.01.04,00:00,121.875,124,121.75,123.875,7947600
1984.01.03,00:00,122.25,123.375,121.625,121.75,2900000
1983.12.30,00:00,122.75,123.375,122,122,1685600
1983.12.29,00:00,124.625,124.875,123,123.125,2369200
1983.12.28,00:00,124.625,124.625,123.5,124.25,3076800
1983.12.27,00:00,124.375,124.75,124,124.625,2281200
1983.12.23,00:00,122.625,123.75,122.625,123.625,2418400
1983.12.22,00:00,123.625,124.125,122.5,122.875,3562400
1983.12.21,00:00,122.375,123.625,122.125,123.625,3394000
1983.12.20,00:00,121.5,122.625,121.125,121.75,3340800
1983.12.19,00:00,120.875,122.375,120.5,121.25,4327200
1983.12.16,00:00,120,120.875,119.625,120.875,2564000
1983.12.15,00:00,120.875,121.625,119.5,119.5,4560400
1983.12.14,00:00,122.625,123.125,120.625,120.875,3424800
1983.12.13,00:00,123.375,124.375,122,122.125,3968000
1983.12.12,00:00,122.625,124.5,122.25,124,4791600
1983.12.09,00:00,121,122.375,120.625,122.25,6666800
1983.12.08,00:00,118.75,119.875,118.5,119,3460800
1983.12.07,00:00,117.625,119.375,117.625,119.25,3106000
1983.12.06,00:00,118.75,119.25,117.625,117.625,3024400
1983.12.05,00:00,117.875,119.125,117.125,118.625,4595200
1983.12.02,00:00,118.75,119.25,117.625,117.875,4311600
1983.12.01,00:00,117.75,119.5,117.625,118.875,5565200
1983.11.30,00:00,121.5,122.25,117.375,117.375,5902800
1983.11.29,00:00,119,121.75,118.625,121.625,5111200
1983.11.28,00:00,121,121,118.25,119.25,5398800
1983.11.25,00:00,121.125,121.75,120.875,121,2195200
1983.11.23,00:00,123.25,123.375,120,120.875,7134400
1983.11.22,00:00,125.5,125.625,122.625,123,3940000
1983.11.21,00:00,123.125,125.5,123.125,125.25,3113200
1983.11.18,00:00,123.5,123.75,122,123.5,3272400
1983.11.17,00:00,124.125,124.5,122.875,123.375,3265200
1983.11.16,00:00,124.625,125.875,123.625,124.75,4215200
1983.11.15,00:00,126.5,127.625,124,124.5,5417200
1983.11.14,00:00,127.125,127.75,127,127.5,4122400
1983.11.11,00:00,125.375,127.25,125.125,126.875,3139200
1983.11.10,00:00,124,125.75,124,125.25,4663200
1983.11.09,00:00,122.375,123.625,122.375,123.625,3435600
1983.11.08,00:00,121.875,122.875,121.875,122.25,2603600
1983.11.07,00:00,122.125,123.375,122,122.125,3214400
1983.11.04,00:00,123.25,123.25,121.75,122.25,5898000
1983.11.03,00:00,126.5,126.5,123.5,123.875,3690400
1983.11.02,00:00,125.5,127,125.5,126.5,3785600
1983.11.01,00:00,127.25,127.25,125,126.75,5652800
1983.10.31,00:00,128.375,129,126,126.75,5766400
1983.10.28,00:00,129.125,130,127.125,128,4423200
1983.10.27,00:00,127.875,129.375,127.375,129.375,2808400
1983.10.26,00:00,128.625,128.875,127.5,128,3911200
1983.10.25,00:00,128.875,129.75,128.25,128.5,4722400
1983.10.24,00:00,125.5,128.625,125.5,128.25,5966000
1983.10.21,00:00,129.625,129.75,125.75,127,6221600
1983.10.20,00:00,130.375,130.5,129.625,129.75,4566400
1983.10.19,00:00,128.75,130.75,128.625,130.5,8290400
1983.10.18,00:00,131.5,132.125,128.5,128.75,6974400
1983.10.17,00:00,131.25,132.625,130.5,131.75,4519200
1983.10.14,00:00,133.625,133.75,130.75,131.75,7990400
1983.10.13,00:00,132.75,133.875,132.625,133.625,2889600
1983.10.12,00:00,132.875,133.375,131.875,132.625,3724000
1983.10.11,00:00,133,134,132.75,133,2748400
1983.10.10,00:00,131.875,134.25,131.5,134.25,2633600
1983.10.07,00:00,132.25,132.5,131.75,132.25,3213200
1983.10.06,00:00,131.125,132.25,131,132.125,4418400
1983.10.05,00:00,129.75,131.25,129.125,131.125,5564800
1983.10.04,00:00,129,130.125,128.875,129.875,4760800
1983.10.03,00:00,126.5,128.5,126.25,128.125,3513200
1983.09.30,00:00,128.125,128.125,126.5,126.875,2282000
1983.09.29,00:00,128.875,129.5,127.875,127.875,2894000
1983.09.28,00:00,128.125,129.125,127.75,128.75,5282400
1983.09.27,00:00,128.375,128.375,126.5,127.875,5086000
1983.09.26,00:00,126.625,129.5,126,128.625,8390000
1983.09.23,00:00,125,126.625,123.875,126.625,4447600
1983.09.22,00:00,122.875,124.75,122.75,124.625,4397200
1983.09.21,00:00,123.75,124.125,122.875,123,283600
1983.09.20,00:00,124.375,124.5,123.125,123.875,3769200
1983.09.19,00:00,123.375,124.875,122.625,123.75,3646000
1983.09.16,00:00,121.5,124.25,121.5,123.125,3278800
1983.09.15,00:00,122.875,123.25,121.5,121.75,2764400
1983.09.14,00:00,121.875,123.5,121.625,122.875,3257200
1983.09.13,00:00,121.25,122,120.625,122,2902400
1983.09.12,00:00,123.25,123.375,121.125,121.5,4432400
1983.09.09,00:00,122.25,122.875,121.375,122.25,1582800
1983.09.08,00:00,122.25,123.5,121.625,122.25,2537200
1983.09.07,00:00,121.75,122.875,121,122.375,3616000
1983.09.06,00:00,120.5,121.875,120,121.875,3193600
1983.09.02,00:00,118.625,119.75,118.5,119.75,2195200
1983.09.01,00:00,119.625,119.625,118.125,118.625,2486800
1983.08.31,00:00,117.625,119.5,117.125,119.5,2473200
1983.08.30,00:00,119,119.25,117.25,117.375,2767600
1983.08.29,00:00,117.25,119.25,116.875,119,2041200
1983.08.26,00:00,115.625,118.25,115.625,117.875,2725200
1983.08.25,00:00,116.75,116.875,115.25,116.25,3709600
1983.08.24,00:00,118.5,119,116,116.5,3898000
1983.08.23,00:00,120.75,120.875,118.5,119.375,4703200
1983.08.22,00:00,122.875,123.25,120.625,121.25,2672400
1983.08.19,00:00,121.875,122.5,121.125,122.5,1595200
1983.08.18,00:00,123.375,123.75,121.375,121.625,2962000
1983.08.17,00:00,121.625,123.5,121.625,123,3464000
1983.08.16,00:00,120.75,122,120.375,121.625,2868400
1983.08.15,00:00,119.625,121.5,119.125,120.5,4378800
1983.08.12,00:00,118,118.875,117.875,118.5,1531600
1983.08.11,00:00,118.5,119.125,117.5,117.75,1722000
1983.08.10,00:00,117.75,119,117,118.125,3575200
1983.08.09,00:00,119.375,119.5,116.625,118.125,4730000
1983.08.08,00:00,119.25,119.875,118.5,119,2197200
1983.08.05,00:00,119,120.125,119,119.75,2867200
1983.08.04,00:00,119.5,119.875,117.5,119.5,3551600
1983.08.03,00:00,120.5,121.375,119.125,121.25,3280400
1983.08.02,00:00,121.125,121.5,120.125,120.5,2036000
1983.08.01,00:00,120.25,121.375,120.25,120.75,3228400
1983.07.29,00:00,121.75,122,119.375,120.375,4978000
1983.07.28,00:00,123.25,124.125,121.5,122,2861600
1983.07.27,00:00,126.125,126.5,122.625,123.375,3143200
1983.07.26,00:00,126,127,125.25,125.75,3117600
1983.07.25,00:00,123.5,126.25,123.5,125.875,2971600
1983.07.22,00:00,124.937523,125.5,124.375,124.375,2007200
1983.07.21,00:00,125.125,126.25,123.5,125.5,3738800
1983.07.20,00:00,122,125.375,122,125.375,5254400
1983.07.19,00:00,120.125,121.5,120,120.875,2924000
1983.07.18,00:00,120.125,120.5,119.125,119.875,3266000
1983.07.15,00:00,121.625,121.75,119.5,120.125,3736800
1983.07.14,00:00,121.75,124,121.625,122,4694000
1983.07.13,00:00,120.75,121.75,120.25,121.25,2479200
1983.07.12,00:00,123,123.5,120.625,120.875,3622400
1983.07.11,00:00,121.75,123.375,121.5,123.25,3106800
1983.07.08,00:00,120.625,121.5,120.25,121.5,1738400
1983.07.07,00:00,121.625,122.75,119.75,119.75,3862000
1983.07.06,00:00,119.875,121.75,119,121.625,2716800
1983.07.05,00:00,119.25,119.625,118.625,119.25,3773200
1983.07.01,00:00,120.625,121.25,120.375,121,1492400
1983.06.30,00:00,120.5,121,119.75,120.25,2224800
1983.06.29,00:00,118.625,120.875,117.875,120,2679200
1983.06.28,00:00,121.125,121.375,117.75,118,3382400
1983.06.27,00:00,122.75,122.75,120.25,120.875,2171600
1983.06.24,00:00,123.125,123.875,122.625,123,1785600
1983.06.23,00:00,123.5,123.75,122.75,123.25,2328000
1983.06.22,00:00,123.5,124.5,122.5,123.5,2937200
1983.06.21,00:00,122.375,123.625,120.625,123.125,3308800
1983.06.20,00:00,121.625,122.75,121.5,122,2593600
1983.06.17,00:00,121.75,122.5,120.25,121.125,2502000
1983.06.16,00:00,121.75,122.875,121.5,121.75,4933600
1983.06.15,00:00,118.25,121,118.125,121,4681200
1983.06.14,00:00,117.25,119.75,117,118,3886000
1983.06.13,00:00,115.25,117.25,114.125,117.25,2951200
1983.06.10,00:00,114,114.625,113.625,114.25,1678400
1983.06.09,00:00,113.625,114.5,113.125,113.75,2689200
1983.06.08,00:00,112.625,114.75,112.625,113.375,3326800
1983.06.07,00:00,115.75,116.25,113,113.125,3165600
1983.06.06,00:00,114.375,116.125,113.625,115.75,2262400
1983.06.03,00:00,113.5,114.875,113,114,2646400
1983.06.02,00:00,112.375,113.875,111.25,113.5,3212000
1983.06.01,00:00,111.25,111.875,110.25,111.875,3561200
1983.05.31,00:00,112.5,112.875,110.25,111.25,2939200
1983.05.27,00:00,114.75,115,112.875,113,1617600
1983.05.26,00:00,115,115.875,114.25,114.375,2591200
1983.05.25,00:00,114.875,115.625,113.375,115.625,3374400
1983.05.24,00:00,113.125,115,113,114.625,2661600
1983.05.23,00:00,109.75,112.875,109.75,112.5,3252000
1983.05.20,00:00,110.75,111.75,110.25,110.75,2155600
1983.05.19,00:00,111.875,112.5,110.5,111.25,2694000
1983.05.18,00:00,114.25,114.75,110.75,114,3208000
1983.05.17,00:00,114.125,115,113.125,114,2888000
1983.05.16,00:00,114,115.25,114,115.25,2675600
1983.05.13,00:00,115.75,116.625,115.625,116.5,1698800
1983.05.12,00:00,116,116,115,115.5,1879600
1983.05.11,00:00,116.625,117,115.25,115.5,1968800
1983.05.10,00:00,117.125,117.625,116.75,116.875,1812400
1983.05.09,00:00,117.625,118.25,116.625,117.5,2509200
1983.05.06,00:00,115.625,118.5,115.5,117.625,3447600
1983.05.05,00:00,115.25,115.875,114.625,115.75,2300800
1983.05.04,00:00,116.125,116.875,115.375,116.5,2451200
1983.05.03,00:00,115,115.875,114.625,115.5,3638400
1983.05.02,00:00,116,117.125,114.75,115,3891600
1983.04.29,00:00,116.875,117.625,116,117,3056000
1983.04.28,00:00,116.75,117.5,115.875,117.25,3061600
1983.04.27,00:00,117.125,118,115,116,3643600
1983.04.26,00:00,115.5,117.25,113.625,117.125,3764000
1983.04.25,00:00,115.5,117.125,113.75,114.5,3100400
1983.04.22,00:00,115,117.875,114.75,117.25,3231600
1983.04.21,00:00,115.125,115.5,114.125,115,4286800
1983.04.20,00:00,111.75,115.25,111.75,115.125,3882400
1983.04.19,00:00,111.875,112.125,111,111.5,3717600
1983.04.18,00:00,110.125,112.625,110,112.625,4081600
1983.04.15,00:00,109.875,110.5,109.625,110.125,3176400
1983.04.14,00:00,108.875,110,107.25,109.5,4030000
1983.04.13,00:00,107.5,109,107.375,108.75,3915200
1983.04.12,00:00,106.625,107.375,106,107,4196000
1983.04.11,00:00,105.75,106.75,104.625,106.625,6604800
1983.04.08,00:00,103.25,104,102.625,103.875,3576800
1983.04.07,00:00,102.75,103.375,102,103.25,2428400
1983.04.06,00:00,102,102.75,101.25,102.625,3431600
1983.04.05,00:00,103.25,103.25,101.875,102,2847200
1983.04.04,00:00,101.625,102.5,101.125,102.375,2670000
1983.03.31,00:00,104.75,104.875,101.625,101.75,2404400
1983.03.30,00:00,103.875,104.5,103.25,104.25,3308000
1983.03.29,00:00,102.625,104,102.5,102.875,3139200
1983.03.28,00:00,102.125,102.875,101.75,102.375,1993600
1983.03.25,00:00,102.25,103.25,101.75,102.125,2612800
1983.03.24,00:00,102.375,103.125,101.375,102.25,3733200
1983.03.23,00:00,100.25,102.875,100.25,102.125,3780000
1983.03.22,00:00,100.875,101.125,100,100.125,2404800
1983.03.21,00:00,100.25,101.125,99.25,100.75,3964400
1983.03.18,00:00,99.125,100,99.125,99.875,2586800
1983.03.17,00:00,99,99.25,98.625,98.875,2667600
1983.03.16,00:00,99.75,100.75,98.75,98.875,2830000
1983.03.15,00:00,100.5,101,100,100.875,2771200
1983.03.14,00:00,100.5,101.125,99.75,100.5,2640000
1983.03.11,00:00,100.5,101,99.875,100.75,2018000
1983.03.10,00:00,101.375,102.625,100.125,100.25,2680400
1983.03.09,00:00,101.5,102.375,100.625,102.25,3027200
1983.03.08,00:00,101.625,103.25,100,100.875,3166800
1983.03.07,00:00,102.625,103.375,101.75,103,3195200
1983.03.04,00:00,101.75,102.25,101.125,102.25,2742800
1983.03.03,00:00,102.125,103,101.25,101.875,3373600
1983.03.02,00:00,102.125,103,101.25,102.125,5312800
1983.03.01,00:00,100.75,101.875,99.625,101.75,4426000
1983.02.28,00:00,99.75,100.5,99,99,3642400
1983.02.25,00:00,100.625,101.25,100,100.375,4208400
1983.02.24,00:00,100.375,101.5,99.25,100.875,5462400
1983.02.23,00:00,98,98.75,97.125,98.75,2558400
1983.02.22,00:00,98.25,99.5,97,97.125,2985600
1983.02.18,00:00,98.875,99.5,98.25,98.625,2686000
1983.02.17,00:00,98,99,97,98.375,4467600
1983.02.16,00:00,99.25,100.25,98.25,98.375,3758400
1983.02.15,00:00,99.625,100.5,98.75,98.875,5411200
1983.02.14,00:00,98.25,99.5,97,99,4580400
1983.02.11,00:00,96.875,97.75,96,96.375,3164000
1983.02.10,00:00,96,96.875,95.125,96.375,3084800
1983.02.09,00:00,94.75,95.5,93.875,94.5,3650800
1983.02.08,00:00,96.25,97.375,95,95.125,2574000
1983.02.07,00:00,97.5,98.375,96.625,97.125,2253600
1983.02.04,00:00,96.5,97.5,95.375,97.375,3340000
1983.02.03,00:00,95.625,96,95.125,95.5,3265600
1983.02.02,00:00,96.25,97.25,95.25,96,4487600
1983.02.01,00:00,98.125,99.25,97,97,2640800
1983.01.31,00:00,97.875,98.875,96.75,98.875,2296800
1983.01.28,00:00,97.875,98.5,97.125,97.375,2535200
1983.01.27,00:00,96.875,98,95.75,97.625,3170400
1983.01.26,00:00,95.5,96.125,94.875,95.125,3370000
1983.01.25,00:00,95.375,96.25,94.375,96,4534400
1983.01.24,00:00,93.25,94.125,92.25,93.875,5910000
1983.01.21,00:00,95.75,97.5,94,94.625,7140400
1983.01.20,00:00,97.75,98.75,96.75,97.875,2511200
1983.01.19,00:00,98.625,100.25,97,98.5,3874800
1983.01.18,00:00,99.5,100.375,98.5,99.625,4060000
1983.01.17,00:00,100,100.75,99.25,99.25,4578800
1983.01.14,00:00,99.25,99.875,98.5,99.125,3496000
1983.01.13,00:00,98.75,99.25,98.125,98.625,2940000
1983.01.12,00:00,99.125,100.125,98,98.125,6103600
1983.01.11,00:00,97.75,98.375,97,98,3403600
1983.01.10,00:00,97.625,99.25,96,98,4456800
1983.01.07,00:00,97.5,98.375,96.5,96.625,4242400
1983.01.06,00:00,97,98.5,95.5,97.625,4096800
1983.01.05,00:00,95.875,96.75,95,96,3803600
1983.01.04,00:00,94,95.625,92.375,95.625,3660400
1983.01.03,00:00,94.75,97,92.5,93,3042400
1982.12.31,00:00,96.625,97.125,96.125,96.25,1494800
1982.12.30,00:00,96.875,98,95.75,96.125,2901600
1982.12.29,00:00,96.375,97.25,95.375,96.625,3199600
1982.12.28,00:00,95.625,96.375,94.75,95.125,2698800
1982.12.27,00:00,95.125,96.875,93.375,96.375,2588000
1982.12.23,00:00,94,94.5,93.5,93.625,2360000
1982.12.22,00:00,95,96.375,93.5,93.5,4059200
1982.12.21,00:00,94.375,96,92.75,95.75,3480400
1982.12.20,00:00,93.375,94.625,92,92.5,2455600
1982.12.17,00:00,93.125,94.625,91.5,93.375,4572000
1982.12.16,00:00,90.375,91.25,89.5,90.75,3991600
1982.12.15,00:00,90.375,91.5,89.125,89.375,5220000
1982.12.14,00:00,93.375,96.25,90.5,91,5149600
1982.12.13,00:00,94,94.75,93.125,93.875,2616800
1982.12.10,00:00,93.75,95.125,92.375,92.75,3830000
1982.12.09,00:00,94.25,96,92.5,93.625,4474000
1982.12.08,00:00,96,97.5,94.5,94.5,5254000
1982.12.07,00:00,94.875,96.375,93.25,95.125,6839200
1982.12.06,00:00,90.875,93.75,87.875,92.75,4616000
1982.12.03,00:00,88.625,89.375,87.875,88.25,3086800
1982.12.02,00:00,87.875,89.25,86.5,88.25,6156400
1982.12.01,00:00,87.25,88.25,86.125,86.5,6100400
1982.11.30,00:00,84.5,86.5,82.5,86.5,4063200
1982.11.29,00:00,82.875,83.75,82,82.5,2068400
1982.11.26,00:00,83.375,83.625,83,83.375,1506800
1982.11.24,00:00,82.25,82.75,81.75,82.75,2862400
1982.11.23,00:00,81.375,82.125,80.625,81.25,3073200
1982.11.22,00:00,81.75,83,80.5,80.5,2529600
1982.11.19,00:00,83.625,84.375,82.875,83.5,2769200
1982.11.18,00:00,84,84.5,83.5,83.75,2855200
1982.11.17,00:00,83.5,84.5,82.375,84,3532400
1982.11.16,00:00,82.125,83.125,81,82.125,3944000
1982.11.15,00:00,82.375,82.75,82,82.25,3645600
1982.11.12,00:00,84.375,85.375,83.375,85.375,3382400
1982.11.11,00:00,84.5,85.375,83.5,85.375,2209200
1982.11.10,00:00,85.125,86.5,83.75,84.375,3814000
1982.11.09,00:00,84.75,85.875,83.625,85.75,3976400
1982.11.08,00:00,83.375,83.75,83,83.375,2873600
1982.11.05,00:00,84.375,85,83.625,84.25,3981200
1982.11.04,00:00,84.625,85.375,83.75,84,6549200
1982.11.03,00:00,83.875,85.5,82.25,85.25,5954800
1982.11.02,00:00,82.25,83,81.5,81.875,4142000
1982.11.01,00:00,80.5,81.5,79.5,81.5,3329200
1982.10.29,00:00,79.875,80.5,79.125,79.875,2825600
1982.10.28,00:00,80.5,81.5,79.5,79.625,4330400
1982.10.27,00:00,81.5,82.375,80.5,81.625,3756000
1982.10.26,00:00,80.75,82.125,79.375,82,5037200
1982.10.25,00:00,81,81.875,80,80,4294400
1982.10.22,00:00,83.75,84.75,82.75,82.75,4556000
1982.10.21,00:00,83.375,84.75,82,84.75,4819600
1982.10.20,00:00,83,84.5,81.5,84.5,4570400
1982.10.19,00:00,82.375,83.5,81.25,82.125,4862000
1982.10.18,00:00,79.75,83,79.625,83,4541600
1982.10.15,00:00,79.75,80.375,79,79.5,4874400
1982.10.14,00:00,80.75,81.875,79.5,80.125,4619600
1982.10.13,00:00,82.875,84.125,81.25,83.5,5607600
1982.10.12,00:00,83.25,84.375,82.375,82.75,6001600
1982.10.11,00:00,83,84.5,81.375,83.5,5757200
1982.10.08,00:00,80.25,81.125,79.25,81.125,5370000
1982.10.07,00:00,79.375,80.375,78.375,80.375,830400
1982.10.06,00:00,77.25,79,75.375,79,5384400
1982.10.05,00:00,75.375,76.125,74.625,75.125,3009200
1982.10.04,00:00,74,74.625,73.25,74.5,2459600
1982.10.01,00:00,74,74.625,73.375,74.125,2990000
1982.09.30,00:00,74.125,74.875,73.25,73.375,3991600
1982.09.29,00:00,75.5,76.375,74.5,74.75,3324000
1982.09.28,00:00,76.75,77.25,76.25,76.25,3473200
1982.09.27,00:00,76.375,77,75.75,76.625,1962000
1982.09.24,00:00,76.125,76.5,75.625,76,3548400
1982.09.23,00:00,76,76.625,75.25,76.375,5016000
1982.09.22,00:00,76.625,77.625,75.5,75.5,6416400
1982.09.21,00:00,75.75,76.75,74.75,76.75,5286800
1982.09.20,00:00,74.125,74.75,73.375,74.75,3248400
1982.09.17,00:00,74.25,74.75,73.75,74.125,2907200
1982.09.16,00:00,74.125,75,73.25,74.125,5638800
1982.09.15,00:00,73,73.625,72.25,73.375,3763200
1982.09.14,00:00,73.125,74,72.25,72.5,4880400
1982.09.13,00:00,72.125,73,71.125,72.875,2910400
1982.09.10,00:00,71.5,72.125,70.75,71.375,3786800
1982.09.09,00:00,72.5,73.25,71.75,71.875,3124400
1982.09.08,00:00,72.875,73.625,72.125,72.5,5719600
1982.09.07,00:00,72.25,72.75,71.75,72.5,4485200
1982.09.03,00:00,72.875,74,71.625,72.125,6651200
1982.09.02,00:00,70.75,72,69.375,71.375,3798800
1982.09.01,00:00,70.25,71,69.5,69.75,4469600
1982.08.31,00:00,70.375,71,69.625,70.5,4940000
1982.08.30,00:00,69.25,70,68.375,69.875,3125600
1982.08.27,00:00,68.875,69.25,68.375,69,2758000
1982.08.26,00:00,69.75,70.5,69,69.125,5921200
1982.08.25,00:00,69.25,70.125,68.375,69.125,5709600
1982.08.24,00:00,68.75,69.25,68.125,68.375,5964000
1982.08.23,00:00,68.625,69.5,67.75,69.375,6181600
1982.08.20,00:00,67.375,68.625,66,68.25,5424800
1982.08.19,00:00,66,66.75,65.25,66,5444400
1982.08.18,00:00,66.75,67.625,65.75,65.75,6828000
1982.08.17,00:00,64.625,66.125,63,66,4728800
1982.08.16,00:00,63.25,63.625,62.75,62.875,2138000
1982.08.13,00:00,62.625,63,62.25,62.875,2327600
1982.08.12,00:00,62.5,62.875,62.125,62.25,2220400
1982.08.11,00:00,62.75,63.125,62.375,62.375,2972800
1982.08.10,00:00,63.375,63.75,63,63,4338000
1982.08.09,00:00,62.875,63.25,62.375,63.25,2694400
1982.08.06,00:00,63.625,64.25,63,63.125,1353600
1982.08.05,00:00,64.25,64.75,63.75,63.875,2754800
1982.08.04,00:00,65.875,66.125,65.5,65.625,3399600
1982.08.03,00:00,66.625,67.25,66,66,2604000
1982.08.02,00:00,66.625,67.125,66.125,66.75,2507200
1982.07.30,00:00,65.875,66.25,65.5,65.625,1964400
1982.07.29,00:00,65,65.625,64.375,65.5,2296400
1982.07.28,00:00,65,66,64.875,64.875,2701200
1982.07.27,00:00,65.875,66.25,65.5,65.5,1574000
1982.07.26,00:00,66.25,66.625,65.75,65.875,1570400
1982.07.23,00:00,66.75,67,66.375,66.5,1616000
1982.07.22,00:00,67,67.375,66.5,66.625,4144800
1982.07.21,00:00,68,68.625,67.25,67.5,5098000
1982.07.20,00:00,66.75,67.625,65.875,67.375,5227600
1982.07.19,00:00,66.125,66.625,65.625,65.875,3990800
1982.07.16,00:00,67.125,67.75,66.5,66.75,5810400
1982.07.15,00:00,67,67.5,66.375,66.75,6314800
1982.07.14,00:00,65,66.875,64.75,66.875,6752400
1982.07.13,00:00,64.375,65,63.125,64.5,6225200
1982.07.12,00:00,65.875,66.875,64.75,66.875,6752400
1982.07.09,00:00,62,62.5,61.375,62.5,4988400
1982.07.08,00:00,60.75,61.625,59.75,61.5,3855600
1982.07.07,00:00,60.875,61.25,60.375,61,2553200
1982.07.06,00:00,60.125,60.75,59.375,60.375,1435200
1982.07.02,00:00,60.375,60.625,60,60,1160400
1982.07.01,00:00,60.625,60.875,60.25,60.625,1568000
1982.06.30,00:00,61.125,61.5,60.625,60.625,2885200
1982.06.29,00:00,61,61.375,60.625,61.125,1381200
1982.06.28,00:00,60.875,61.5,60.125,61.125,1818400
1982.06.25,00:00,60.375,60.625,60.125,60.25,1794400
1982.06.24,00:00,60.875,61.25,60.375,60.5,2762400
1982.06.23,00:00,60.625,61.5,59.625,61.125,3335200
1982.06.22,00:00,59.375,59.875,58.75,59.875,2364000
1982.06.21,00:00,59,59.625,58.25,58.625,2787200
1982.06.18,00:00,58.5,58.625,58.375,58.375,1333200
1982.06.17,00:00,58.875,59.25,58.375,58.5,3472000
1982.06.16,00:00,59.625,60,59.25,59.5,1862400
1982.06.15,00:00,59.375,59.75,58.875,59.75,2130400
1982.06.14,00:00,59.375,59.5,59.125,59.125,1586000
1982.06.11,00:00,59.625,60.125,59.125,59.625,4286000
1982.06.10,00:00,58.5,59,58,58.75,2736800
1982.06.09,00:00,58.125,58.625,57.5,58.125,4291200
1982.06.08,00:00,59,59.875,58.125,58.25,8139200
1982.06.07,00:00,60.125,60.625,59.5,60,3297200
1982.06.04,00:00,60.875,61.625,60.125,60.25,1610000
1982.06.03,00:00,61.75,62.125,61.25,61.5,1803200
1982.06.02,00:00,61.875,62.125,61.5,62,2468000
1982.06.01,00:00,61.625,61.875,61.375,61.75,1650800
1982.05.28,00:00,61.75,62.125,61.25,61.5,2348800
1982.05.27,00:00,62.125,62.375,61.75,62,1703200
1982.05.26,00:00,62,62.375,61.625,62,2004800
1982.05.25,00:00,62.25,62.625,61.875,61.875,1850800
1982.05.24,00:00,62.375,62.625,62,62.25,1634800
1982.05.21,00:00,62.75,63,62.375,62.625,3298000
1982.05.20,00:00,62.5,63,62,63,2156800
1982.05.19,00:00,62.875,63.25,62.375,62.5,1909600
1982.05.18,00:00,63,63.25,62.75,62.75,1787600
1982.05.17,00:00,63.25,63.75,62.75,62.875,2404000
1982.05.14,00:00,63.875,64,63.625,63.625,1858800
1982.05.13,00:00,64,64.25,63.625,63.625,1472000
1982.05.12,00:00,64.125,64.625,63.5,63.875,2090400
1982.05.11,00:00,64.375,64.75,64,64.375,1489600
1982.05.10,00:00,64.375,64.875,63.875,63.875,2279200
1982.05.07,00:00,65,65.125,64.75,64.75,1951600
1982.05.06,00:00,65,65.125,64.75,64.875,3108800
1982.05.05,00:00,65,65.25,64.75,65.125,3422400
1982.05.04,00:00,64.875,65.25,64.5,64.75,1990000
1982.05.03,00:00,64.375,64.75,64,64.5,1538400
1982.04.30,00:00,64.375,64.75,64,64.25,3036800
1982.04.29,00:00,64.375,64.625,64.125,64.125,1966400
1982.04.28,00:00,64.875,65.25,64.5,64.875,2868800
1982.04.27,00:00,65.25,65.75,64.625,65.125,2634400
1982.04.26,00:00,65.625,66.125,65,66,3646800
1982.04.23,00:00,65.125,65.75,64.5,65.75,4856400
1982.04.22,00:00,64.375,64.75,64,64.375,2583200
1982.04.21,00:00,63.625,63.875,63.25,63.875,2048800
1982.04.20,00:00,63.5,63.875,63,63.25,3571200
1982.04.19,00:00,64.375,65.125,63.625,63.75,4562400
1982.04.16,00:00,64.625,64.875,64.25,64.5,2757600
1982.04.15,00:00,64,64.625,63.375,64.625,4235200
1982.04.14,00:00,62.625,64,61.25,63.625,5109600
1982.04.13,00:00,62.375,62.75,61.875,62,1694000
1982.04.12,00:00,62.25,62.5,62,62.125,1552800
1982.04.08,00:00,62.125,62.5,61.625,62.25,2616000
1982.04.07,00:00,61.875,62.125,61.5,61.75,2358800
1982.04.06,00:00,61.5,61.875,61,61.75,1957600
1982.04.05,00:00,61.5,61.75,61.125,61.5,1888800
1982.04.02,00:00,61.5,61.875,61,61.5,3357600
1982.04.01,00:00,60.5,61.125,59.875,61,2601200
1982.03.31,00:00,60.125,60.625,59.625,59.75,2658800
1982.03.30,00:00,60.125,60.5,59.625,60.375,2697200
1982.03.29,00:00,59.5,60.25,58.75,59.875,1919600
1982.03.26,00:00,59.375,59.75,59,59,2467600
1982.03.25,00:00,59.625,60.125,59.125,59.75,2244400
1982.03.24,00:00,59.125,59.375,58.875,59.125,2226000
1982.03.23,00:00,59.25,59.625,58.75,59.5,3130000
1982.03.22,00:00,58.75,59.5,57.875,59.125,2950800
1982.03.19,00:00,57.875,58,57.25,57.625,2382000
1982.03.18,00:00,58,58.375,57.625,57.875,3086400
1982.03.17,00:00,57.75,58.125,57.375,57.375,2941600
1982.03.16,00:00,58.125,58.875,57.25,57.375,2516800
1982.03.15,00:00,58.125,58.875,57.375,58.875,2482800
1982.03.12,00:00,57.75,58.125,57.375,57.875,3262400
1982.03.11,00:00,59,59.375,58.125,58.25,3354400
1982.03.10,00:00,59.125,59.625,58.625,59,2349600
1982.03.09,00:00,58.375,59.5,57.125,58.625,4868400
1982.03.08,00:00,58.375,59.25,57.375,57.5,2919200
1982.03.05,00:00,58.75,59.375,58.125,58.5,4276400
1982.03.04,00:00,59.25,60,58.5,59.125,3549600
1982.03.03,00:00,60.25,60.875,59.625,59.875,4235600
1982.03.02,00:00,61.625,62.375,60.875,61,2580400
1982.03.01,00:00,62.125,62.75,61.5,62.125,2670800
1982.02.26,00:00,61.5,61.875,61.125,61.875,1859600
1982.02.25,00:00,62,62.5,61.5,61.625,2520000
1982.02.24,00:00,61.125,62.125,60.125,62,2816400
1982.02.23,00:00,60.625,61.375,59.75,60.875,2709200
1982.02.22,00:00,61.5,62.875,60.125,60.375,4695200
1982.02.19,00:00,62.375,63,61.625,62.375,2377200
1982.02.18,00:00,62.75,63,62.5,62.75,2553200
1982.02.17,00:00,62.625,63.25,62,62.25,2815200
1982.02.16,00:00,61.25,62.375,60.125,62.25,3097600
1982.02.12,00:00,61.375,61.75,61,61,1186400
1982.02.11,00:00,61.5,62,60.875,61.25,1705600
1982.02.10,00:00,62,62.375,61.625,61.875,3331200
1982.02.09,00:00,61.375,61.75,61,61.375,3375200
1982.02.08,00:00,62.25,63,61.375,61.5,2002800
1982.02.05,00:00,63.5,64,62.875,63.25,3088400
1982.02.04,00:00,62.625,63.5,61.625,63.25,2980000
1982.02.03,00:00,62.375,63.25,61.5,62.75,3114400
1982.02.02,00:00,63,63.5,62.375,63,2472000
1982.02.01,00:00,63,63.375,62.5,62.625,2739600
1982.01.29,00:00,64.25,64.75,63.625,63.625,2809600
1982.01.28,00:00,63.75,64.5,63,64.375,4598000
1982.01.27,00:00,62.125,62.75,61.5,62.625,2203200
1982.01.26,00:00,62.125,62.5,61.625,61.75,2625200
1982.01.25,00:00,61.625,62.25,61,62,2805200
1982.01.22,00:00,62,62.625,61.375,61.625,3040800
1982.01.21,00:00,62.375,63,61.625,62.5,3919600
1982.01.20,00:00,61.375,62,60.75,61.5,4676800
1982.01.19,00:00,61.5,62.125,60.75,61,4164800
1982.01.18,00:00,60.75,62.125,59.375,61.875,5539200
1982.01.15,00:00,59.375,60.125,58.5,59.75,6116400
1982.01.14,00:00,58.125,58.875,57.375,58.875,3440800
1982.01.13,00:00,57.625,58.25,57,57.375,3657600
1982.01.12,00:00,57.625,58.375,56.75,57.5,4947600
1982.01.11,00:00,57.75,58.75,56.75,56.75,7280400
1982.01.08,00:00,56.75,56.75,56.75,56.75,0
1982.01.07,00:00,56.5,57.25,55.625,56.75,3030400
1982.01.06,00:00,56.5,57,56,56.75,2710000
1982.01.05,00:00,57.375,57.875,56.75,57,3924800
1982.01.04,00:00,57.625,58.375,56.875,58.25,2911200
1981.12.31,00:00,57,57.375,56.625,56.875,1590400
1981.12.30,00:00,56,57.625,56,57.25,3176000
1981.12.29,00:00,56.5,57,55.75,56,1582800
1981.12.28,00:00,57,57.375,56.25,56.5,1631200
1981.12.24,00:00,56.25,57,56.25,57,1157200
1981.12.23,00:00,56.875,56.875,56,56.125,1823600
1981.12.22,00:00,56.625,57.25,56.625,56.875,2748000
1981.12.21,00:00,56.75,56.875,56.125,56.375,2364000
1981.12.18,00:00,55.75,57,55.5,56.75,548400
1981.12.17,00:00,54.125,55.75,54.125,55.75,3725200
1981.12.16,00:00,53.625,54.5,53.125,54.125,2617600
1981.12.15,00:00,53.375,53.875,53,53.625,2441600
1981.12.14,00:00,53.875,53.875,53.25,53.375,2274400
1981.12.11,00:00,54.625,54.75,53.375,54.375,2321200
1981.12.10,00:00,53.875,54.75,53.75,54.625,3011600
1981.12.09,00:00,53.375,54,53.375,53.875,1704800
1981.12.08,00:00,53.5,53.75,53,53.25,2004800
1981.12.07,00:00,54.625,55.375,53.375,53.5,1645600
1981.12.04,00:00,54,55.125,54,54.625,3848400
1981.12.03,00:00,53,54,53,54,1989200
1981.12.02,00:00,53.75,53.75,53,53,1495600
1981.12.01,00:00,54.5,54.625,53.875,54.125,2107600
1981.11.30,00:00,54.5,54.5,53.75,54.5,2533200
1981.11.27,00:00,52.875,54.5,52.875,54.5,2373200
1981.11.25,00:00,52.5,53.125,52.5,52.625,3487600
1981.11.24,00:00,50.5,52.375,50.5,52.25,2669200
1981.11.23,00:00,50.625,50.875,50.5,50.5,1769600
1981.11.20,00:00,50.375,50.875,50.25,50.625,1448400
1981.11.19,00:00,50.375,50.375,49.875,50.375,1977200
1981.11.18,00:00,51,51.125,50.25,50.375,2169600
1981.11.17,00:00,51,51.375,50.625,51,1890000
1981.11.16,00:00,51.25,51.25,50.5,51,1509200
1981.11.13,00:00,52.625,52.625,51.5,51.625,1672400
1981.11.12,00:00,52.5,53.125,52.25,52.75,2064000
1981.11.11,00:00,52.25,52.625,51.25,52.5,1484400
1981.11.10,00:00,52,53,52,52.25,3142800
1981.11.09,00:00,50.875,51.75,50.875,51.625,2080400
1981.11.06,00:00,51.5,51.75,50.75,50.875,2535600
1981.11.05,00:00,52.375,52.75,51.5,51.5,1865600
1981.11.04,00:00,52.375,52.375,51.75,52.375,1613200
1981.11.03,00:00,53,53,52.25,53,2831600
1981.11.02,00:00,52,53.125,52,53,3648400
1981.10.30,00:00,49.125,51.75,49.125,51.5,3505600
1981.10.29,00:00,49.5,49.75,48.375,49,3794000
1981.10.28,00:00,50.75,50.875,49.5,49.5,3204000
1981.10.27,00:00,50.75,51.25,50.75,50.75,1787200
1981.10.26,00:00,50.875,50.875,50.375,50.625,1441200
1981.10.23,00:00,51.125,51.125,50.75,51,1699200
1981.10.22,00:00,51.375,51.625,50.875,51.125,1037200
1981.10.21,00:00,51.625,52.25,51.125,51.375,1912400
1981.10.20,00:00,51.5,51.875,51.5,51.625,1773200
1981.10.19,00:00,51.25,51.625,50.625,51.25,2921600
1981.10.16,00:00,52.25,52.375,51,51.25,2338400
1981.10.15,00:00,52.5,52.875,52.125,52.25,2014400
1981.10.14,00:00,53.375,53.375,52.25,52.5,3665600
1981.10.13,00:00,55.125,55.125,53.5,53.75,3259200
1981.10.12,00:00,55.875,56,55.125,55.5,2144400
1981.10.09,00:00,55.5,56.25,55.125,55.875,3919200
1981.10.08,00:00,55,55.5,54.5,55.5,2074400
1981.10.07,00:00,54.25,55,54.125,55,1580400
1981.10.06,00:00,55.125,55.125,54.25,54.25,1610800
1981.10.05,00:00,55,55.5,54.75,55.125,2338800
1981.10.02,00:00,54.25,55.125,54.25,55,2520800
1981.10.01,00:00,54.125,54.375,53.75,54,1847600
1981.09.30,00:00,53.25,54.5,53.125,54.125,2119600
1981.09.29,00:00,54.875,54.875,53.125,53.25,2132400
1981.09.28,00:00,53.625,55,52.25,54.875,3280000
1981.09.25,00:00,54.25,54.25,53.25,53.625,2096800
1981.09.24,00:00,54.5,55.25,54.25,54.625,1990400
1981.09.23,00:00,54.375,54.625,53.375,54.5,1559200
1981.09.22,00:00,54.875,55,54.125,54.375,1709200
1981.09.21,00:00,54,55.125,53.75,54.875,1930000
1981.09.18,00:00,54.125,54.5,53.875,54,1384400
1981.09.17,00:00,54.875,55.125,53.5,54.125,2206400
1981.09.16,00:00,55.375,55.375,54.5,54.875,1490000
1981.09.15,00:00,55.875,56.5,55.5,55.5,1586400
1981.09.14,00:00,55.75,56.75,55,55.875,1549200
1981.09.11,00:00,54.75,56.125,54.75,55.75,2192000
1981.09.10,00:00,54.125,55,54.125,54.75,1756000
1981.09.09,00:00,54,54.5,53.625,54.125,1559600
1981.09.08,00:00,54,54.125,53.375,54,2224000
1981.09.04,00:00,54.625,54.875,54,54,1912800
1981.09.03,00:00,55.75,56.125,54.5,54.625,1751200
1981.09.02,00:00,56,56.25,55.625,55.75,1548800
1981.09.01,00:00,55.125,56.125,55,56,2226400
1981.08.31,00:00,55.875,56.375,55,55.125,1510800
1981.08.28,00:00,55.375,56.125,55.375,55.875,1918000
1981.08.27,00:00,55.5,56.375,55,55.25,1826800
1981.08.26,00:00,55.875,56.125,55.375,55.5,1296800
1981.08.25,00:00,55.875,56.625,55.125,55.875,2182400
1981.08.24,00:00,56.625,56.625,55.625,55.875,1656400
1981.08.21,00:00,57.25,57.375,56.75,56.875,814400
1981.08.20,00:00,57,57.5,57,57.25,1712800
1981.08.19,00:00,56.625,57.25,56.625,57,1405200
1981.08.18,00:00,56.75,57.125,56.25,56.625,1929200
1981.08.17,00:00,58,58.25,56.75,56.75,910000
1981.08.14,00:00,58.25,58.75,58,58,1408400
1981.08.13,00:00,58.125,58.625,58.125,58.25,1346000
1981.08.12,00:00,58.75,58.75,57.875,57.875,1571600
1981.08.11,00:00,57.875,58.875,57.875,58.75,2186000
1981.08.10,00:00,57,58.125,56.75,57.875,1684400
1981.08.07,00:00,56.875,57.25,56.75,57,1354000
1981.08.06,00:00,57.5,57.5,56.875,56.875,1216800
1981.08.05,00:00,58.25,58.75,58,58.375,2232400
1981.08.04,00:00,56.5,58.25,56.25,58.25,1981600
1981.08.03,00:00,56.125,56.75,56.125,56.5,1162800
1981.07.31,00:00,56.375,56.625,56,56.125,1076000
1981.07.30,00:00,55.375,56.625,55.25,56.375,1522000
1981.07.29,00:00,55.375,55.75,55.25,55.375,936000
1981.07.28,00:00,55.5,55.5,55,55.375,996400
1981.07.27,00:00,55,55.625,54.875,55.625,1327200
1981.07.24,00:00,54.875,55.125,54.625,55,1237600
1981.07.23,00:00,55.125,55.25,54.75,54.875,1742800
1981.07.22,00:00,55.5,55.875,55.125,55.125,1391200
1981.07.21,00:00,55.375,55.625,55.125,55.5,1543200
1981.07.20,00:00,55.875,55.875,55.25,55.375,1789600
1981.07.17,00:00,56.625,56.625,56.125,56.125,1076800
1981.07.16,00:00,56.625,56.875,56.125,56.625,1342800
1981.07.15,00:00,56.875,56.875,56.375,56.625,2028000
1981.07.14,00:00,55.875,56.875,55.625,56.875,2139600
1981.07.13,00:00,56.25,56.25,55.75,55.875,1862400
1981.07.10,00:00,56.5,56.5,56.25,56.375,1503200
1981.07.09,00:00,56.625,56.875,56.375,56.625,1288000
1981.07.08,00:00,57,57.125,56.375,56.625,1360000
1981.07.07,00:00,57,57.375,56.375,57,2439200
1981.07.06,00:00,56.875,57.125,56.375,57,1346400
1981.07.02,00:00,56.875,57.25,56.375,56.875,1739200
1981.07.01,00:00,57.875,57.875,56.75,56.875,1581200
1981.06.30,00:00,57.875,58,57.25,57.875,1108400
1981.06.29,00:00,58.75,59.125,57.625,57.875,1193600
1981.06.26,00:00,59,59.625,58.625,58.75,1618000
1981.06.25,00:00,59.5,60.125,58.75,59,1720400
1981.06.24,00:00,59.375,59.5,58.625,59.5,1674400
1981.06.23,00:00,58.125,59.625,58.125,59.375,2332000
1981.06.22,00:00,57.625,58.25,57.625,58.125,1435600
1981.06.19,00:00,57.625,58,57.375,57.5,1313600
1981.06.18,00:00,58.5,58.5,57.25,57.625,1285600
1981.06.17,00:00,58.875,58.875,58,58.5,2179600
1981.06.16,00:00,59.75,59.75,58.75,58.875,2974000
1981.06.15,00:00,59.625,60.375,59.625,59.875,2075200
1981.06.12,00:00,59,59.625,58.75,59.375,3307200
1981.06.11,00:00,57.875,59.5,57.875,59,2127200
1981.06.10,00:00,57.375,58.25,57.375,57.875,2202800
1981.06.09,00:00,58.125,58.125,57.125,57.375,1298800
1981.06.08,00:00,58.375,58.875,58.25,58.25,1416000
1981.06.05,00:00,58,58.5,58,58.375,1958000
1981.06.04,00:00,59.125,59.125,57.625,58,1881200
1981.06.03,00:00,59.75,59.75,58.5,59.125,2435600
1981.06.02,00:00,60.25,60.5,59.875,59.875,2990400
1981.06.01,00:00,59.75,60.75,59.75,60.25,4356000
1981.05.29,00:00,58,59.125,57.875,58.75,3187600
1981.05.28,00:00,57.875,58.5,57.25,58,2800800
1981.05.27,00:00,56.125,58.125,55.875,57.875,2695600
1981.05.26,00:00,55.5,56.375,55.125,56.125,2059600
1981.05.22,00:00,55.625,55.875,55.25,55.5,1753600
1981.05.21,00:00,56.375,56.375,55.5,55.625,1847200
1981.05.20,00:00,56.625,56.625,56.125,56.375,1392000
1981.05.19,00:00,56.625,56.625,55.75,56.625,2464800
1981.05.18,00:00,56.375,56.875,56.25,56.75,1970000
1981.05.15,00:00,56.625,56.875,56,56.375,2595600
1981.05.14,00:00,56.75,57.125,56.375,56.625,2279200
1981.05.13,00:00,56.75,57.25,56.5,56.75,1419600
1981.05.12,00:00,56.125,56.875,56.125,56.75,2399200
1981.05.11,00:00,57.625,57.625,56,56,2767600
1981.05.08,00:00,57.375,57.875,57,57.875,1955200
1981.05.07,00:00,57.625,57.625,57,57.375,1760000
1981.05.06,00:00,57.75,58.125,57.625,57.875,2408800
1981.05.05,00:00,58.25,58.25,57.375,57.75,4684000
1981.05.04,00:00,58.375,58.375,58.125,58.375,1956000
1981.05.01,00:00,58.625,59.375,58.5,59.125,2274400
1981.04.30,00:00,59.625,59.75,58.625,58.625,2212800
1981.04.29,00:00,60.25,60.25,59.5,59.625,2802800
1981.04.28,00:00,61.125,61.25,59.875,60.375,2668400
1981.04.27,00:00,60.625,61.375,60.625,61.125,3434800
1981.04.24,00:00,60.375,61.125,59.75,60.625,2577600
1981.04.23,00:00,60.375,61.375,60.25,60.375,2778400
1981.04.22,00:00,60.5,61,60.125,60.375,2868800
1981.04.21,00:00,61.375,61.375,60.375,60.5,2939600
1981.04.20,00:00,60,61.75,59.75,61.625,3373600
1981.04.16,00:00,59.75,60.25,59.75,60,2994000
1981.04.15,00:00,59.125,59.875,59,59.625,3999600
1981.04.14,00:00,60,60,59.125,59.125,4136000
1981.04.13,00:00,60.75,60.75,60.125,60.125,3816800
1981.04.10,00:00,61.75,63.25,60.5,60.75,5072000
1981.04.09,00:00,60,61.75,59.75,61.75,3431600
1981.04.08,00:00,60,60.5,59.875,60,2669200
1981.04.07,00:00,60.375,60.625,60,60,2415200
1981.04.06,00:00,61,61,59.875,60.375,2306000
1981.04.03,00:00,62.125,62.375,60.75,61.125,2483600
1981.04.02,00:00,62.75,62.75,61.875,62.125,1932400
1981.04.01,00:00,62.375,63.375,62,63,3568400
1981.03.31,00:00,61.875,62.625,61.875,62.375,1892800
1981.03.30,00:00,61.75,62.125,61.375,61.5,1450000
1981.03.27,00:00,63.125,63.375,61.625,61.75,2298000
1981.03.26,00:00,63.875,64.25,62.625,63.125,4628000
1981.03.25,00:00,62.25,64.125,62.125,63.875,1703200
1981.03.24,00:00,62.875,63.25,62.125,62.25,2607200
1981.03.23,00:00,63.125,63.375,62.625,62.875,2463200
1981.03.20,00:00,63.75,64.125,62.75,63.125,2599600
1981.03.19,00:00,64.75,64.75,63.25,63.75,2048000
1981.03.18,00:00,64.25,65.25,64.25,64.75,1755600
1981.03.17,00:00,64.625,65.25,64.125,64.25,2835600
1981.03.16,00:00,63.25,64.75,62.875,64.625,2077600
1981.03.13,00:00,64,64.625,63.25,63.25,1608400
1981.03.12,00:00,62.375,64.125,62.375,64,1595200
1981.03.11,00:00,62.5,62.75,61.75,62.25,1592000
1981.03.10,00:00,63,63.375,62.25,62.5,1938800
1981.03.09,00:00,61.75,63.25,61.75,63,1662000
1981.03.06,00:00,62,62.375,61.5,61.875,1276400
1981.03.05,00:00,61.875,62.375,61.875,62,1227600
1981.03.04,00:00,62.5,62.875,61.625,61.875,1257200
1981.03.03,00:00,63.625,63.75,62.5,62.5,1380400
1981.03.02,00:00,64.25,64.25,63.375,63.625,1156800
1981.02.27,00:00,64.5,64.5,63.75,64.25,1870000
1981.02.26,00:00,64.25,64.875,63.375,64.75,2561200
1981.02.25,00:00,62.125,64.25,61.875,64.25,2006000
1981.02.24,00:00,62,62.625,61.875,62.125,2092000
1981.02.23,00:00,60.5,62.375,60.5,62,2345600
1981.02.20,00:00,61.25,61.625,60.25,60.5,1366800
1981.02.19,00:00,62,62.25,61.125,61.25,1753200
1981.02.18,00:00,62,62.375,61.625,62,1597200
1981.02.17,00:00,61.75,62.5,61.625,62,1563600
1981.02.13,00:00,61.75,62.125,61.25,61.75,1498000
1981.02.12,00:00,62.625,62.75,61.75,61.75,1276400
1981.02.11,00:00,63,63.25,62.375,62.625,1434800
1981.02.10,00:00,63.5,63.625,62.75,63,1570400
1981.02.09,00:00,64.25,64.375,63.25,63.5,1141600
1981.02.06,00:00,64,64.75,64,64.25,1825600
1981.02.05,00:00,64.5,64.5,63.875,64,1162400
1981.02.04,00:00,64.25,64.75,63.625,64.5,1708000
1981.02.03,00:00,63.375,64.25,63.375,64.25,1399600
1981.02.02,00:00,64.375,64.375,63,63.375,1526400
1981.01.30,00:00,64.875,65.5,64,64.375,1432400
1981.01.29,00:00,64.625,65.5,64.5,64.875,1469200
1981.01.28,00:00,65.5,65.625,64.5,64.625,1102400
1981.01.27,00:00,65,65.875,65,65.5,1280800
1981.01.26,00:00,65,65.5,64.625,65,1224400
1981.01.23,00:00,65.25,65.625,64.875,65,1094800
1981.01.22,00:00,65.125,65.375,64.5,65.25,1398800
1981.01.21,00:00,65,65.625,64.625,65.125,1707600
1981.01.20,00:00,66.625,67.125,64.75,65,2385600
1981.01.19,00:00,66.875,67.25,66.375,66.625,2223600
1981.01.16,00:00,65.75,67,65.75,66.875,3370800
1981.01.15,00:00,66.75,66.75,65.625,65.75,1822800
1981.01.14,00:00,66.5,67.5,66.375,66.75,1796800
1981.01.13,00:00,66.75,66.75,65.25,66.5,2766400
1981.01.12,00:00,67.375,68,66.25,66.75,2350800
1981.01.09,00:00,67.625,68,66.75,67.375,1534000
1981.01.08,00:00,69.5,69.75,67.375,67.625,2539200
1981.01.07,00:00,70.125,70.125,69.125,69.5,4768000
1981.01.06,00:00,70.25,71.5,69.625,71.5,3896000
1981.01.05,00:00,69.5,70.75,69.5,70.25,3114000
1981.01.02,00:00,67.875,69.25,67.625,69.125,1170400
1980.12.31,00:00,68.625,69.125,67.5,67.875,1500800
1980.12.30,00:00,68,69.25,67.875,68.625,1491200
1980.12.29,00:00,69,69.5,67.75,68,1384400
1980.12.26,00:00,68.5,69,68.375,69,685200
1980.12.24,00:00,67.25,68.75,67,68.5,1161200
1980.12.23,00:00,67.125,68.125,66.875,67.25,2344400
1980.12.22,00:00,64.625,67.25,64.5,67.125,2181200
1980.12.19,00:00,63.75,64.875,63.75,64.625,4044000
1980.12.18,00:00,65.25,65.625,63.625,63.625,2619200
1980.12.17,00:00,66,66,64.75,65.25,2041600
1980.12.16,00:00,64.5,66.25,64.375,66.25,1830400
1980.12.15,00:00,65.75,66.375,64.5,64.5,1346400
1980.12.12,00:00,64.5,66,64.375,65.75,2434800
1980.12.11,00:00,63.75,64.5,63.25,64.5,2897200
1980.12.10,00:00,66.125,66.5,63.75,63.75,1950400
1980.12.09,00:00,66.375,66.75,65.625,66.125,3502000
1980.12.08,00:00,67.25,67.25,66,66.375,2826800
1980.12.05,00:00,68.375,68.875,67.5,67.5,1920000
1980.12.04,00:00,68,69.5,67.5,68.375,2234800
1980.12.03,00:00,67.875,69,67.5,68,2240000
1980.12.02,00:00,66.5,68,66.25,67.875,2468400
1980.12.01,00:00,68,68,66.5,66.5,2004000
1980.11.28,00:00,68.75,68.875,67.625,68.125,1613200
1980.11.26,00:00,69.5,69.75,68.625,68.75,2110800
1980.11.25,00:00,70.375,70.625,69.5,69.5,1882000
1980.11.24,00:00,70.375,70.375,69.5,70.375,2059200
1980.11.21,00:00,71.625,71.625,70.125,70.375,1511200
1980.11.20,00:00,71.375,72.25,70.625,72,1931200
1980.11.19,00:00,72,72.75,71.25,71.375,2577200
1980.11.18,00:00,71.625,72.625,71.625,72,3418400
1980.11.17,00:00,71.625,71.75,70.625,71.625,3044000
1980.11.14,00:00,71.25,72.25,70.375,71.625,3612400
1980.11.13,00:00,70.875,71.625,70.25,71.25,5276000
1980.11.12,00:00,67.25,71.125,67.25,70.875,4296000
1980.11.11,00:00,67.25,67.75,66.875,67.125,1244400
1980.11.10,00:00,67.125,67.25,66.5,67.25,1409600
1980.11.07,00:00,66.5,67.125,66.5,67.125,1749200
1980.11.06,00:00,68.125,68.125,66.25,66.5,2395600
1980.11.05,00:00,68,70.25,68,68.5,4428000
1980.11.03,00:00,66.75,67.625,66.75,67.5,1518400
1980.10.31,00:00,65.25,67.25,65.25,66.625,2159200
1980.10.30,00:00,65.5,66.25,65.125,65.125,1576400
1980.10.29,00:00,66.625,67.125,65.5,65.5,1536400
1980.10.28,00:00,66.125,66.75,65.875,66.625,1947600
1980.10.27,00:00,66.5,66.5,65.75,66.125,975200
1980.10.24,00:00,65.875,66.625,65.5,66.625,1856400
1980.10.23,00:00,67.75,67.75,65.625,65.875,1807200
1980.10.22,00:00,68,68.125,67.5,67.75,1756800
1980.10.21,00:00,68.5,68.875,67.5,68,2516800
1980.10.20,00:00,68,68.5,66.5,68.5,1889200
1980.10.17,00:00,68.625,69.375,67.75,68,2231200
1980.10.16,00:00,70.375,71.125,68.5,68.625,3717200
1980.10.15,00:00,69.625,70.375,69.625,70.375,1394800
1980.10.14,00:00,70.5,70.875,69.5,69.75,2873200
1980.10.13,00:00,69.25,70.75,69.25,70.5,1478400
1980.10.10,00:00,70.125,71.5,69.125,69.25,4416000
1980.10.09,00:00,70,70.875,69.75,70.125,4740000
1980.10.08,00:00,68,70.375,68,70,4680000
1980.10.07,00:00,68,68.25,67.125,67.75,2792000
1980.10.06,00:00,66.5,68.25,66.5,68,2954400
1980.10.03,00:00,65.5,67,65.5,66.25,1988800
1980.10.02,00:00,64.625,65.375,64.125,65.375,1912400
1980.10.01,00:00,64.125,65.625,63.625,64.625,2420400
1980.09.30,00:00,63.875,64.5,63.875,64.125,2072000
1980.09.29,00:00,64.25,64.25,63.375,63.75,2665600
1980.09.26,00:00,65.875,65.875,64.25,64.625,2769200
1980.09.25,00:00,67.5,67.875,66.125,66.125,2560800
1980.09.24,00:00,66.875,68,66.75,67.5,2190800
1980.09.23,00:00,68.125,69,65.625,66.875,3675600
1980.09.22,00:00,67,68.375,66.5,68.125,2275600
1980.09.19,00:00,66.5,67.5,66.25,67,2195200
1980.09.18,00:00,67.25,67.375,66.25,66.5,4104000
1980.09.17,00:00,65.625,67.875,65.625,67.25,3318000
1980.09.16,00:00,66.125,66.375,65.25,65.625,1712800
1980.09.15,00:00,65.875,66.25,65,66.125,1303600
1980.09.12,00:00,66.375,66.5,65.75,65.875,1729600
1980.09.11,00:00,65.75,66.375,65.75,66.375,1704000
1980.09.10,00:00,66.125,66.25,65.25,65.75,1506000
1980.09.09,00:00,64.25,66.25,64.125,66.125,1650400
1980.09.08,00:00,66.5,66.625,64.25,64.25,1010800
1980.09.05,00:00,66.625,67.25,66.125,66.5,958800
1980.09.04,00:00,67.5,68.125,66.25,66.625,2194800
1980.09.03,00:00,66.125,67.5,66.125,67.5,1427200
1980.09.02,00:00,65.5,66.5,65.375,66.125,1168800
1980.08.29,00:00,65,65.625,64.75,65.5,1512800
1980.08.28,00:00,65.875,66,64.875,65,1687600
1980.08.27,00:00,66.75,67,65.875,65.875,2367600
1980.08.26,00:00,67.125,67.75,66.625,66.75,1892800
1980.08.25,00:00,67.375,67.5,66.625,67.125,983600
1980.08.22,00:00,67.5,68.875,67.375,67.375,1638400
1980.08.21,00:00,66.875,67.75,66.625,67.5,1094400
1980.08.20,00:00,66,67.875,65.875,66.875,1359200
1980.08.19,00:00,66.375,67,65.875,66,1808000
1980.08.18,00:00,68,68,66.375,66.375,2203600
1980.08.15,00:00,68.875,69.125,68.25,68.75,2068000
1980.08.14,00:00,66.75,69.125,66.75,68.875,1890800
1980.08.13,00:00,66.75,67.5,66.5,66.75,1808800
1980.08.12,00:00,66.75,68,66.375,66.75,2811600
1980.08.11,00:00,65.25,66.75,65.125,66.75,1697600
1980.08.08,00:00,65.75,66.25,65.25,65.25,2981200
1980.08.07,00:00,65.625,65.75,64.75,65.75,2045600
1980.08.06,00:00,64.25,65.625,64,65.625,1603200
1980.08.05,00:00,64.75,65.375,64.125,64.25,1263200
1980.08.04,00:00,65,65,64.5,64.75,1494400
1980.08.01,00:00,65.25,65.375,64.375,65.125,1802800
1980.07.31,00:00,65.375,65.375,64.375,65.25,2576400
1980.07.30,00:00,65.125,66,65.125,65.5,2222800
1980.07.29,00:00,65,65.5,64.375,65.125,1642400
1980.07.28,00:00,64.375,65.25,64,65,1083200
1980.07.25,00:00,64.625,64.625,63.875,64.375,1503200
1980.07.24,00:00,64.875,65,64.25,64.75,1589600
1980.07.23,00:00,65.125,65.375,64.375,64.875,1796000
1980.07.22,00:00,66,66.125,64.75,65.125,2212000
1980.07.21,00:00,65.125,66,64.25,66,1748800
1980.07.18,00:00,65.625,65.75,64.875,65.125,1752400
1980.07.17,00:00,64.25,65.625,64,65.625,1220000
1980.07.16,00:00,63.75,64.625,63.625,64.25,2113200
1980.07.15,00:00,65,65.25,63.75,63.75,2213200
1980.07.14,00:00,62.75,65,62.75,65,2019200
1980.07.11,00:00,61.625,62.875,61.625,62.75,1725200
1980.07.10,00:00,61.5,62.375,61.25,61.625,1407600
1980.07.09,00:00,61.75,62.875,61.25,61.5,1911200
1980.07.08,00:00,62,62.25,61.25,61.75,2012000
1980.07.07,00:00,61.125,62.25,61,62,2354000
1980.07.03,00:00,60.625,61.5,60.625,61.125,1863200
1980.07.02,00:00,59.5,61,59.375,60.625,2556400
1980.07.01,00:00,58.75,59.625,58.375,59.5,1628000
1980.06.30,00:00,59.5,59.5,58.375,58.75,1212400
1980.06.27,00:00,59.25,60,58.75,59.75,1364400
1980.06.26,00:00,59.75,60.25,59.125,59.25,1948800
1980.06.25,00:00,59.375,60.25,59,59.75,2288400
1980.06.24,00:00,58.875,59.375,58.5,59.375,1778800
1980.06.23,00:00,57.875,59.25,57.875,58.875,2190000
1980.06.20,00:00,57.875,58.375,57.75,57.875,1177200
1980.06.19,00:00,59.625,59.75,57.625,57.875,1340800
1980.06.18,00:00,58.875,59.75,58.875,59.625,1978000
1980.06.17,00:00,60.375,60.375,58.875,58.875,2148400
1980.06.16,00:00,58.875,60.375,58.75,60.375,3239600
1980.06.13,00:00,58,59.125,57.875,58.875,1805200
1980.06.12,00:00,58,58.375,57.25,58,2094400
1980.06.11,00:00,57.5,58.375,57.25,58,2044800
1980.06.10,00:00,56.75,57.75,56.625,57.5,1480000
1980.06.09,00:00,57.125,57.5,56.625,56.75,1271600
1980.06.06,00:00,57.125,57.875,57.125,57.125,1293600
1980.06.05,00:00,58.125,58.375,56.875,57,2614800
1980.06.04,00:00,56.5,58.125,56.5,58.125,3623600
1980.06.03,00:00,56,57.125,56,56.375,2618400
1980.06.02,00:00,55.375,57.375,55.25,56,2727600
1980.05.30,00:00,54.375,55.5,54.125,55.375,1763200
1980.05.29,00:00,56.125,56.125,54.375,54.375,1849200
1980.05.28,00:00,55.25,56.625,55.125,56.375,2527200
1980.05.27,00:00,54.875,55.625,54.875,55.25,2623200
1980.05.23,00:00,53.875,55,53.875,54.75,3206000
1980.05.22,00:00,52.875,54.125,52.75,53.75,2283200
1980.05.21,00:00,52.75,52.875,52.125,52.875,1300400
1980.05.20,00:00,53.375,53.5,52.625,52.75,2470800
1980.05.19,00:00,53,53.75,52.875,53.375,1998800
1980.05.16,00:00,52.5,53,52.5,53,1220000
1980.05.15,00:00,53,53.25,52.5,52.5,1702000
1980.05.14,00:00,53.25,53.5,53,53,1717200
1980.05.13,00:00,52.375,53.25,52.375,53.25,1758800
1980.05.12,00:00,52.125,53,52.125,52.25,1241600
1980.05.09,00:00,53.75,53.75,52,52.125,4180000
1980.05.08,00:00,54.375,54.375,53.5,53.875,1553200
1980.05.07,00:00,54.875,55.75,54.75,55.125,1659200
1980.05.06,00:00,55.375,55.75,54.75,54.875,1418400
1980.05.05,00:00,54,55.75,53.75,55.375,1379200
1980.05.02,00:00,54.375,54.375,53.875,54,975200
1980.05.01,00:00,54.875,54.875,53.75,54.375,1167600
1980.04.30,00:00,54.875,55.125,53.625,54.875,1403200
1980.04.29,00:00,54.5,55.125,54.125,54.875,1195600
1980.04.28,00:00,55.375,55.375,54.375,54.5,1856000
1980.04.25,00:00,53.75,55.375,52.875,55.375,1631200
1980.04.24,00:00,53.5,54.25,53.25,53.75,1488000
1980.04.23,00:00,53.875,54.375,53.25,53.5,3045600
1980.04.22,00:00,52,54.5,52,53.875,3287200
1980.04.21,00:00,51.25,51.625,50.5,51.25,2655200
1980.04.18,00:00,51.25,51.75,50.875,51.25,1647600
1980.04.17,00:00,51.125,51.625,50.375,51.25,1804000
1980.04.16,00:00,52,52.875,51,51.125,2689200
1980.04.15,00:00,53,53.5,51.875,52,2319600
1980.04.14,00:00,53.5,53.75,52.75,53,1336400
1980.04.11,00:00,54.25,55,53.5,53.5,2606800
1980.04.10,00:00,54.625,55.25,54,54.25,2019600
1980.04.09,00:00,53.5,54.75,53.375,54.625,2051600
1980.04.08,00:00,53.375,55.75,53,53.5,2088000
1980.04.07,00:00,54.875,54.875,53.375,53.375,2193200
1980.04.03,00:00,55.5,55.875,54.625,54.875,1355200
1980.04.02,00:00,54.875,56,54.625,55.5,14942000
1980.04.01,00:00,55.75,55.75,54.5,54.875,2158000
1980.03.31,00:00,55.875,55.875,54.625,55.75,1556000
1980.03.28,00:00,56.375,56.375,54.125,55.875,2313600
1980.03.27,00:00,53,57.5,51.375,57.5,3421200
1980.03.26,00:00,54.75,55.875,52.5,53,3122400
1980.03.25,00:00,54.125,55.125,54,54.75,3000800
1980.03.24,00:00,56.375,56.375,54,54.125,2879200
1980.03.21,00:00,58.125,58.125,56.25,56.75,5920000
1980.03.20,00:00,58.875,59.25,58,58.25,1917200
1980.03.19,00:00,59.625,59.75,58.75,58.875,1474000
1980.03.18,00:00,59.125,60.25,58.625,59.625,1974400
1980.03.17,00:00,59.875,60.375,59.125,59.125,1658800
1980.03.14,00:00,60.125,60.75,59.625,59.875,1943600
1980.03.13,00:00,61.25,61.25,59.875,60.125,2244000
1980.03.12,00:00,62.125,62.125,60.875,61.375,1982400
1980.03.11,00:00,61.625,62.25,61.5,62.25,2009200
1980.03.10,00:00,61.125,62.25,61.125,61.625,1965200
1980.03.07,00:00,61.125,61.875,60.875,61,2501200
1980.03.06,00:00,62,62.25,60.625,61.125,2749600
1980.03.05,00:00,63.125,63.125,61.75,62,1833600
1980.03.04,00:00,62.75,63.375,62.25,63.25,1790800
1980.03.03,00:00,63.5,63.5,62.625,62.75,1362000
1980.02.29,00:00,63.375,63.75,63,63.5,2609200
1980.02.28,00:00,62.125,64,62.125,63.375,2758800
1980.02.27,00:00,65,65.125,62,62,2754800
1980.02.26,00:00,65.125,65.375,64.625,65,2112000
1980.02.25,00:00,65.875,65.875,64.875,65.125,2173200
1980.02.22,00:00,66.25,66.25,65.5,66,1826800
1980.02.21,00:00,67.125,67.125,65.875,66.25,1436000
1980.02.20,00:00,67.125,67.75,67.125,67.25,1064000
1980.02.19,00:00,67.625,67.75,66.375,67,1796000
1980.02.15,00:00,68,68,67.125,67.625,2331200
1980.02.14,00:00,69.375,70.25,68.125,68.125,1920000
1980.02.13,00:00,69.25,70.5,69.25,69.375,3228000
1980.02.12,00:00,66.75,68.875,66.375,68.875,1548400
1980.02.11,00:00,67.25,67.5,66.5,66.75,1590000
1980.02.08,00:00,67.125,67.625,66.25,67.25,2515600
1980.02.07,00:00,68.25,68.25,67.125,67.125,2051200
1980.02.06,00:00,69,69,67.75,68.375,2039200
1980.02.05,00:00,69.125,69.625,68.75,69.625,1525600
1980.02.04,00:00,69.375,69.625,68.625,69.125,1152800
1980.02.01,00:00,68.625,69.5,68.375,69.375,1446800
1980.01.31,00:00,70.375,71.125,68.25,68.625,2344000
1980.01.30,00:00,70.375,70.625,69.625,70.375,1388400
1980.01.29,00:00,71,71.375,69.375,70.375,1430800
1980.01.28,00:00,70.125,72,70.125,71,1456000
1980.01.25,00:00,70.625,70.75,69.875,70.125,1343600
1980.01.24,00:00,71.25,71.5,70.125,70.625,2190400
1980.01.23,00:00,69,71.25,69,71.25,2120800
1980.01.22,00:00,69,69.875,69,69,1688400
1980.01.21,00:00,69.625,69.875,69,69,1488800
1980.01.18,00:00,69.25,69.75,68.625,69.625,2612400
1980.01.17,00:00,70,70.375,69.25,69.25,2452000
1980.01.16,00:00,70.125,70.875,69.75,70,6008000
1980.01.15,00:00,66.875,70.25,66.5,70.125,3750000
1980.01.14,00:00,67,67.25,66.25,66.875,1590800
1980.01.11,00:00,67.5,68.25,65.625,67,2180000
1980.01.10,00:00,66,67.75,66,67.5,2121600
1980.01.09,00:00,67.375,68,65.375,65.375,3232000
1980.01.08,00:00,63.125,67.5,62.625,67.375,2837600
1980.01.07,00:00,63.375,63.375,62.625,63.125,1415600
1980.01.04,00:00,63.5,63.75,63,63.375,1891200
1980.01.03,00:00,62.5,63.5,61.25,63.5,2441200
1980.01.02,00:00,63,64.5,62.5,62.5,1648000
1979.12.31,00:00,64.25,64.625,64,64.375,1234400
1979.12.28,00:00,64.625,64.625,64,64.25,1116800
1979.12.27,00:00,64.875,65,64.25,64.75,1015200
1979.12.26,00:00,64.875,65.125,64.375,64.875,653200
1979.12.24,00:00,64,64.875,64,64.875,705200
1979.12.21,00:00,65.125,65.25,64,64,1386400
1979.12.20,00:00,64.375,65.75,64.125,65.125,1478000
1979.12.19,00:00,64,64.625,63.25,64.375,1996000
1979.12.18,00:00,65.25,65.25,63.875,64,2102000
1979.12.17,00:00,65.875,65.875,65.375,65.375,1114800
1979.12.14,00:00,65,66.125,64.875,66,1649600
1979.12.13,00:00,65.25,65.25,64.625,65,1318800
1979.12.12,00:00,65.625,65.75,65.125,65.25,1182000
1979.12.11,00:00,66.375,66.75,65.625,65.625,1575600
1979.12.10,00:00,66.625,66.625,66.125,66.375,1028800
1979.12.07,00:00,67.25,67.625,66.375,66.625,2329600
1979.12.06,00:00,65.75,67.25,65.375,67.25,1134000
1979.12.05,00:00,65.5,66.375,65.5,65.75,1510400
1979.12.04,00:00,65,65.375,64.875,65.375,1167200
1979.12.03,00:00,65.125,65.125,64.5,65,835600
1979.11.30,00:00,65.5,65.5,64.875,65.25,1135600
1979.11.29,00:00,65.75,66.25,65.375,65.75,1306800
1979.11.28,00:00,64.5,67,64.125,65.75,2090000
1979.11.27,00:00,64.625,65.25,64.25,64.5,2714800
1979.11.26,00:00,62.375,64.625,62.375,64.625,2154800
1979.11.23,00:00,61.75,62.25,61.75,62,1174400
1979.11.21,00:00,61.625,61.875,61.25,61.625,1567200
1979.11.20,00:00,61.875,62.5,61.5,61.625,1648000
1979.11.19,00:00,62,62.375,61.75,61.875,1312800
1979.11.16,00:00,62.375,62.375,61.75,62,1421600
1979.11.15,00:00,62.5,63.25,62,62.5,2076000
1979.11.14,00:00,62.25,63,62,62.5,1750000
1979.11.13,00:00,62.75,62.75,62,62.25,1369200
1979.11.12,00:00,61.75,62.875,61.625,62.875,1743600
1979.11.09,00:00,61.875,62.5,61.625,61.75,2100400
1979.11.08,00:00,61.5,62.125,61.125,61.875,2174800
1979.11.07,00:00,62,62,61.25,61.5,1569200
1979.11.06,00:00,63.125,63.125,62.5,62.75,1198400
1979.11.05,00:00,63.25,63.25,62.75,63.125,1002800
1979.11.02,00:00,63.5,63.75,63.25,63.25,1046800
1979.11.01,00:00,62.375,63.625,62.25,63.5,1332000
1979.10.31,00:00,64,64.125,62.375,62.375,1664400
1979.10.30,00:00,62.5,64,62.5,64,1417600
1979.10.29,00:00,62.25,62.875,62.25,62.5,1023600
1979.10.26,00:00,62.125,62.375,61.75,62.25,1200400
1979.10.25,00:00,62.5,62.875,61.75,62.125,1348400
1979.10.24,00:00,62.75,63.125,62.375,62.5,2394000
1979.10.23,00:00,62.5,63.375,62,62.75,2263600
1979.10.22,00:00,61.875,64.375,61.125,62.5,2487200
1979.10.19,00:00,62.875,63,61.75,61.875,2287600
1979.10.18,00:00,63.25,63.75,62.875,62.875,2502400
1979.10.17,00:00,64.125,64.5,63.125,63.25,2012400
1979.10.16,00:00,65.375,65.75,64,64.125,3821600
1979.10.15,00:00,65.75,65.875,65,65.375,2604400
1979.10.12,00:00,66.5,67.125,65.625,65.75,1872400
1979.10.11,00:00,67.625,67.625,66.25,66.5,2263600
1979.10.10,00:00,66,67.75,65,67.75,4156000
1979.10.09,00:00,67.375,67.375,66,66,2308400
1979.10.08,00:00,68.875,69,67,67.375,1693200
1979.10.05,00:00,68.625,69.5,68.5,68.875,1468000
1979.10.04,00:00,68.25,68.875,68.25,68.625,1079200
1979.10.03,00:00,68.25,69,68.125,68.25,1420000
1979.10.02,00:00,67.625,68.75,67.25,68.25,1590800
1979.10.01,00:00,67.625,67.625,67,67.625,1048000
1979.09.28,00:00,68.25,68.5,67.5,67.75,1280000
1979.09.27,00:00,68.125,68.75,67.625,68.25,1458000
1979.09.26,00:00,68.625,69.5,68,68.125,1980400
1979.09.25,00:00,67.875,69.25,66.5,68.625,2541600
1979.09.24,00:00,69.875,69.875,67.75,67.875,2102800
1979.09.21,00:00,71,71,69.375,70,2504400
1979.09.20,00:00,67.75,71.375,67.625,71.25,1759600
1979.09.19,00:00,67.875,68.625,67.75,67.75,1586000
1979.09.18,00:00,68.5,68.5,67.75,67.875,1630800
1979.09.17,00:00,68.375,69.25,68.375,68.5,2155600
1979.09.14,00:00,66.75,68.375,66.5,67.875,2008400
1979.09.13,00:00,66.25,66.875,66.125,66.75,1597200
1979.09.12,00:00,66.5,66.625,65.75,66.25,2611200
1979.09.11,00:00,67.5,67.75,66.125,66.5,1866000
1979.09.10,00:00,67.75,67.875,67.375,67.5,1223200
1979.09.07,00:00,67.625,68,67.375,67.75,1626400
1979.09.06,00:00,68.25,68.25,67.5,67.625,1264400
1979.09.05,00:00,68.5,68.5,67.25,68.25,2772800
1979.09.04,00:00,69.875,69.875,68.5,68.625,1526000
1979.08.31,00:00,69.75,70,69.75,70,1073200
1979.08.30,00:00,69.625,70,69.5,69.5,821200
1979.08.29,00:00,70,70.25,69.625,69.625,1172800
1979.08.28,00:00,70,70.125,69.625,70,1573600
1979.08.27,00:00,69.625,70.625,69.5,70,1355600
1979.08.24,00:00,69.625,70.5,69.125,69.625,1348000
1979.08.23,00:00,70.5,70.75,69.5,69.625,1567600
1979.08.22,00:00,70.875,71.125,70.375,70.5,2126800
1979.08.21,00:00,71.625,71.625,70.5,70.875,1046000
1979.08.20,00:00,71.25,71.875,70.875,71.625,1401200
1979.08.17,00:00,71.625,71.875,71,71.25,1130400
1979.08.16,00:00,72.25,72.5,71,71.625,1907200
1979.08.15,00:00,70.25,72.375,69.875,72.25,1993200
1979.08.14,00:00,70.25,70.375,69.75,70.25,2134800
1979.08.13,00:00,70.375,70.375,69.75,70.25,1956000
1979.08.10,00:00,68.875,70.5,68.5,70.375,2010400
1979.08.09,00:00,69.25,69.25,68.75,68.875,2331600
1979.08.08,00:00,70.375,70.375,69.125,69.375,2331600
1979.08.07,00:00,69.5,71.125,69.5,70.75,2619200
1979.08.06,00:00,68.875,69.375,68.25,69.25,1253600
1979.08.03,00:00,69.5,69.5,68.75,68.875,1050800
1979.08.02,00:00,70,70.25,69.25,69.625,1371600
1979.08.01,00:00,69.75,70,69.25,70,1281600
1979.07.31,00:00,69.25,70,69.25,69.75,1246000
1979.07.30,00:00,68.5,69.75,68.5,69.125,870000
1979.07.27,00:00,68.5,69.5,68,68.5,1544400
1979.07.26,00:00,69.375,69.375,68.5,68.5,1976800
1979.07.25,00:00,69.125,69.625,69.125,69.5,1472400
1979.07.24,00:00,69.125,69.625,68.875,68.875,1226000
1979.07.23,00:00,69.375,69.375,68.375,69.125,1671200
1979.07.20,00:00,69.5,70.125,69.5,69.75,2029600
1979.07.19,00:00,69.5,70,69.375,69.5,1510800
1979.07.18,00:00,69.25,69.5,68.5,69.5,2218000
1979.07.17,00:00,70.375,70.375,69.25,69.25,2236400
1979.07.16,00:00,70,70.625,69.75,70.5,1461600
1979.07.13,00:00,70,70,69,70,3950000
1979.07.12,00:00,71.5,71.5,70,70.125,2434800
1979.07.11,00:00,72.25,72.375,71.125,71.625,1520400
1979.07.10,00:00,73.5,73.625,72,72.25,1510800
1979.07.09,00:00,73.625,74,72.875,73.5,1173200
1979.07.06,00:00,72.125,76.75,71.875,73.625,1598400
1979.07.05,00:00,72.375,72.375,71.75,72.125,1244800
1979.07.03,00:00,72.375,72.5,72.125,72.375,836400
1979.07.02,00:00,73.375,73.625,71.875,72.375,1423200
1979.06.29,00:00,73.875,74.125,73,73.375,1240000
1979.06.28,00:00,73.625,74.125,73.625,73.875,964800
1979.06.27,00:00,73,74.5,73,73.5,1353200
1979.06.26,00:00,74.25,74.25,72.5,72.75,1532400
1979.06.25,00:00,74.125,74.5,73.375,73.875,1156800
1979.06.22,00:00,73.875,74.25,73.875,74.125,1217600
1979.06.21,00:00,73,74.5,72.875,73.5,1800800
1979.06.20,00:00,72.625,73.75,72.125,73,2396800
1979.06.19,00:00,72.75,73.5,72.25,72.625,1578400
1979.06.18,00:00,74,74,72.625,72.75,1433200
1979.06.15,00:00,74.625,75,73.875,74.25,2069200
1979.06.14,00:00,75.25,75.25,73.75,74.625,2513200
1979.06.13,00:00,78,78,75.25,75.375,2430800
1979.06.12,00:00,77.5,78.5,77.5,78,2048400
1979.06.11,00:00,77.375,77.625,76.625,77.5,1138000
1979.06.08,00:00,77.875,77.875,76.875,77.375,1248400
1979.06.07,00:00,77.625,78.25,77.625,77.875,1098000
1979.06.06,00:00,77.875,78.25,77.375,77.5,1414000
1979.06.05,00:00,76.125,78,76.125,77.875,1302000
1979.06.04,00:00,76.25,76.375,75.75,76,783200
1979.06.01,00:00,76.375,76.375,75.875,76.25,916800
1979.05.31,00:00,303.624969,304.750092,302.249908,304,2072000
1979.05.30,00:00,306.375031,306.375031,303,303.624969,1161600
1979.05.29,00:00,306.750092,307.249908,305.750092,307,902400
1979.05.25,00:00,306.750092,307.375031,306.249908,306.750092,657600
1979.05.24,00:00,306,307.5,305.249908,306.750092,1150400
1979.05.23,00:00,309,310.5,306,306,1054400
1979.05.22,00:00,308.249908,310.5,307.5,309,1206400
1979.05.21,00:00,307.5,308.875031,307.249908,308.249908,1052800
1979.05.18,00:00,309.5,309.750092,307,307.5,1148800
1979.05.17,00:00,306.750092,309.5,306,309.5,1137600
1979.05.16,00:00,305,307,302.750092,306.750092,1380800
1979.05.15,00:00,308,310,305,305,1536000
1979.05.14,00:00,308.375031,309.750092,307.5,308,798400
1979.05.11,00:00,307.5,309,307.5,308.375031,1076800
1979.05.10,00:00,309.750092,310.124969,306,307.249908,1187200
1979.05.09,00:00,312,312.750092,309.750092,309.750092,1356800
1979.05.08,00:00,309,312.249908,308.624969,312,2024000
1979.05.07,00:00,309.875031,309.875031,308.124969,309,1350400
1979.05.04,00:00,317.5,317.5,311,311.249908,1950400
1979.05.03,00:00,318,321.5,318,319.750092,2384000
1979.05.02,00:00,315.624969,318.5,315,318,1579200
1979.05.01,00:00,314.249908,317.5,314.249908,315.624969,1897600
1979.04.30,00:00,310.5,314.249908,309.750092,314.249908,1870400
1979.04.27,00:00,308.875031,310.5,307.5,310.5,1572800
1979.04.26,00:00,312,312,308.5,308.875031,1854400
1979.04.25,00:00,310.249908,312.249908,309.875031,312,1286400
1979.04.24,00:00,310,312.875031,309.750092,310.249908,1641600
1979.04.23,00:00,307,310.249908,307,310,1972800
1979.04.20,00:00,308.875031,309.249908,306.249908,306.750092,1984000
1979.04.19,00:00,312,312.875031,308.249908,308.875031,1289600
1979.04.18,00:00,312.5,314,312,312,1395200
1979.04.17,00:00,311.624969,313.5,311.249908,312.5,1496000
1979.04.16,00:00,311.750092,313.375031,311,311.624969,1572800
1979.04.12,00:00,312,314.249908,311,311.750092,1784000
1979.04.11,00:00,320,321.5,312,312,3224000
1979.04.10,00:00,319,322,318.875031,320,1624000
1979.04.09,00:00,318.5,319.750092,317,319,1358400
1979.04.06,00:00,320.375031,320.375031,317.750092,318.5,1235200
1979.04.05,00:00,317.5,320.750092,317.249908,320.750092,1648000
1979.04.04,00:00,319.5,321.375031,316,317.5,2280000
1979.04.03,00:00,314.5,319.750092,314.5,319.5,2008000
1979.04.02,00:00,315.5,315.5,312.5,314.124969,1536000
1979.03.30,00:00,317.750092,318.624969,314.5,315.5,1430400
1979.03.29,00:00,317.750092,319.375031,316.750092,317.750092,1803200
1979.03.28,00:00,319.875031,319.875031,317,317.750092,2452800
1979.03.27,00:00,312.750092,320.750092,312.750092,320.750092,2260800
1979.03.26,00:00,314.5,314.5,312,312.249908,1444800
1979.03.23,00:00,316,317,314.750092,315,1491200
1979.03.22,00:00,316,317.5,314.750092,316,2068800
1979.03.21,00:00,310.5,316,310.249908,316,1915200
1979.03.20,00:00,310.624969,311.624969,309.5,310.5,1147200
1979.03.19,00:00,309.375031,312.249908,309.375031,310.624969,1470400
1979.03.16,00:00,306.875031,309.249908,306.750092,308.750092,1084800
1979.03.15,00:00,307.5,308.624969,305.249908,306.875031,1096000
1979.03.14,00:00,308.5,309.750092,306.750092,307.5,1288000
1979.03.13,00:00,310,311.750092,308.124969,308.5,1939200
1979.03.12,00:00,307.750092,310,305.5,310,1777600
1979.03.09,00:00,309,309.875031,307.5,307.750092,1435200
1979.03.08,00:00,304.750092,309.5,304.249908,309,1156800
1979.03.07,00:00,304.124969,307.750092,304.124969,304.750092,1238400
1979.03.06,00:00,306.124969,306.5,303.750092,303.875031,1481600
1979.03.05,00:00,302.124969,307.750092,302.124969,306.124969,1496000
1979.03.02,00:00,301,301.249908,299.249908,300.750092,998400
1979.03.01,00:00,300,301.5,298.624969,301,1304000
1979.02.28,00:00,299.124969,301,298.624969,300,1324800
1979.02.27,00:00,304,304,298.124969,299.124969,1910400
1979.02.26,00:00,302.5,304.750092,302.5,304,739200
1979.02.23,00:00,303.5,303.5,301.249908,302.249908,801600
1979.02.22,00:00,305.5,305.5,302.124969,303.624969,1364800
1979.02.21,00:00,308,308.624969,305.624969,306,1100800
1979.02.20,00:00,306.5,308.375031,305,308,1252800
1979.02.16,00:00,308,308,306,306.5,1120000
1979.02.15,00:00,305.5,308.5,304.5,308.249908,1073600
1979.02.14,00:00,308.124969,308.249908,304,305.5,1318400
1979.02.13,00:00,306.750092,310,306.750092,308.124969,2121600
1979.02.12,00:00,301.750092,307,299.750092,306.624969,1259200
1979.02.09,00:00,300.124969,301.875031,300.124969,301.750092,1457600
1979.02.08,00:00,299.124969,300.624969,299.124969,299.624969,1246400
1979.02.07,00:00,299.750092,299.750092,297.124969,298.5,2694400
1979.02.06,00:00,305.750092,306.5,303,303.5,2131200
1979.02.05,00:00,306.624969,306.624969,304.5,305.750092,1907200
1979.02.02,00:00,311,311,307.624969,308.249908,1360000
1979.02.01,00:00,308.750092,311,308.124969,311,1550400
1979.01.31,00:00,312,312.5,308.624969,308.750092,1584000
1979.01.30,00:00,311.375031,314.5,311.375031,312,1627200
1979.01.29,00:00,313,313.249908,310.750092,311.249908,1387200
1979.01.26,00:00,312,313.5,311,313,1760000
1979.01.25,00:00,309.249908,312,309.249908,312,1529600
1979.01.24,00:00,311.249908,311.249908,307.750092,308.5,1844800
1979.01.23,00:00,311.5,313,310,311.249908,1952000
1979.01.22,00:00,306.5,312,305.249908,311.5,2691200
1979.01.19,00:00,310.750092,310.750092,306,306.5,1929600
1979.01.18,00:00,310.249908,312,309,311,1342400
1979.01.17,00:00,309.624969,312,306.5,310.249908,2033600
1979.01.16,00:00,314.624969,314.624969,308.750092,309.624969,2481600
1979.01.15,00:00,312.750092,316.249908,312.249908,315.5,3456000
1979.01.12,00:00,311.5,313.875031,310.750092,312.750092,3940800
1979.01.11,00:00,305.375031,312,304.750092,311.5,2707200
1979.01.10,00:00,306,307.5,304.875031,305.375031,1246400
1979.01.09,00:00,306,308.375031,306,306,1800000
1979.01.08,00:00,305.750092,305.750092,302.5,304.5,1980800
1979.01.05,00:00,305.124969,307,305.124969,306,1732800
1979.01.04,00:00,306.5,309,304,305,3256000
1979.01.03,00:00,304.5,308.750092,304.5,306.5,2920000
1979.01.02,00:00,298.5,305,294.5,303.5,2672000
1978.12.29,00:00,304,306.5,298,298.5,2115200
1978.12.28,00:00,302.5,308,302.5,304,2923200
1978.12.27,00:00,306.5,306.5,300.5,302.5,3648000
1978.12.26,00:00,295.249908,310,295.249908,309.5,5168000
1978.12.22,00:00,285,295,285,295,3225600
1978.12.21,00:00,284.375031,284.875031,282,283.750092,2220800
1978.12.20,00:00,282.875031,285.5,281.375031,284.375031,4214400
1978.12.19,00:00,270.375031,283.249908,270.375031,282.875031,3227200
1978.12.18,00:00,271.875031,271.875031,269.375031,270.124969,1716800
1978.12.15,00:00,274.249908,275.375031,272,275.375031,1304000
1978.12.14,00:00,274.249908,275,273,274.249908,1651200
1978.12.13,00:00,276,276.5,274.124969,274.249908,1233600
1978.12.12,00:00,278,278.5,275.5,276,1412800
1978.12.11,00:00,274.5,278.750092,274.5,278,1505600
1978.12.08,00:00,276,276.5,273.750092,274.249908,892800
1978.12.07,00:00,278,278.249908,275,276,1516800
1978.12.06,00:00,277.875031,279.5,276,278,2180800
1978.12.05,00:00,274.375031,278.375031,274.375031,277.875031,2136000
1978.12.04,00:00,273.375031,274.624969,271.750092,273.750092,1390400
1978.12.01,00:00,270.624969,274.5,270.624969,273.375031,2315200
1978.11.30,00:00,265.5,270,265,269.5,1464000
1978.11.29,00:00,267.5,267.5,264.750092,265.5,1584000
1978.11.28,00:00,271.249908,272,267.5,267.875031,2224000
1978.11.27,00:00,269.375031,271.750092,268.249908,271.249908,1112000
1978.11.24,00:00,270.5,270.5,266.750092,269.375031,1372800
1978.11.22,00:00,264,268,264,268,1211200
1978.11.21,00:00,263.750092,265.249908,262.375031,264,1892800
1978.11.20,00:00,261.249908,264.5,261.249908,263.750092,1475200
1978.11.17,00:00,261,262.249908,261,261,1491200
1978.11.16,00:00,259.249908,261.249908,259.249908,261,1500800
1978.11.15,00:00,260,262.249908,258,258.5,2014400
1978.11.14,00:00,259.750092,260.375031,256,260,1939200
1978.11.13,00:00,263.624969,264.5,259.624969,259.750092,1435200
1978.11.10,00:00,263.750092,265.5,263.249908,263.624969,1040000
1978.11.09,00:00,265.875031,266.750092,262.750092,263.750092,2051200
1978.11.08,00:00,262.249908,266,260.624969,265.875031,2086400
1978.11.07,00:00,263.249908,263.249908,259.375031,262.249908,2435200
1978.11.06,00:00,268.249908,268.249908,264,264.124969,1401600
1978.11.03,00:00,269.375031,271.5,267.249908,268.5,2889600
1978.11.02,00:00,272.750092,272.750092,268,269.375031,3564800
1978.11.01,00:00,265.249908,276.5,265.249908,276.124969,3569600
1978.10.31,00:00,263.5,272.5,263.5,264.249908,3100800
1978.10.30,00:00,269.5,273,266.5,273,3030400
1978.10.27,00:00,272.624969,273.875031,269,269.5,2374400
1978.10.26,00:00,273.750092,275.124969,271,272.624969,1560000
1978.10.25,00:00,275,277.5,272.5,273.750092,2257600
1978.10.24,00:00,278,278.249908,275,275,1712000
1978.10.23,00:00,277.124969,278.5,274,278,2300800
1978.10.20,00:00,276,277.5,273.624969,277.124969,2928000
1978.10.19,00:00,279.750092,280.750092,276,276,1996800
1978.10.18,00:00,279,279.750092,277,279.750092,2300800
1978.10.17,00:00,279,279.750092,275.249908,279,2816000
1978.10.16,00:00,286,286,279,279,1464000
1978.10.13,00:00,287,288.5,284.750092,286,1716800
1978.10.12,00:00,290.5,293.5,285.249908,287,3908800
1978.10.11,00:00,281.249908,290.5,280.5,290.5,1449600
1978.10.10,00:00,283,283.5,280.5,281.249908,1211200
1978.10.09,00:00,279.249908,283,279.249908,283,1340800
1978.10.06,00:00,279,281.5,278.750092,278.750092,1036800
1978.10.05,00:00,282,282,278.124969,279,1996800
1978.10.04,00:00,276.624969,282,275,282,2017600
1978.10.03,00:00,280.5,281.5,276.5,276.624969,1507200
1978.10.02,00:00,277,280.5,276.875031,280.5,1179200
1978.09.29,00:00,277,278.5,276.249908,277,1454400
1978.09.28,00:00,275,279,273.5,277,1552000
1978.09.27,00:00,281,282,274.5,275,1369600
1978.09.26,00:00,280.5,282.5,279.624969,281,1363200
1978.09.25,00:00,280,281.5,277.5,280.5,1788800
1978.09.22,00:00,284,284.5,284,284,1563200
1978.09.21,00:00,284.5,285.750092,280.5,284,1784000
1978.09.20,00:00,286.5,288.5,282.5,284.5,1604800
1978.09.19,00:00,289,291.249908,286.5,286.5,1276800
1978.09.18,00:00,289.750092,291.875031,287.5,289,2632000
1978.09.15,00:00,293.5,294.5,289,289.750092,1467200
1978.09.14,00:00,295,296.375031,292.875031,293.5,1344000
1978.09.13,00:00,300.875031,301.375031,295,295,1793600
1978.09.12,00:00,299.5,300.875031,298.750092,300.875031,1401600
1978.09.11,00:00,303.375031,303.375031,299.5,299.5,1334400
1978.09.08,00:00,299.249908,304.5,298.750092,304.5,2000000
1978.09.07,00:00,300,302.5,297.5,299.249908,1724800
1978.09.06,00:00,301,303,299.5,300,2520000
1978.09.05,00:00,293.875031,301,293.875031,301,1940800
1978.09.01,00:00,292,294.875031,292,293.5,1025600
1978.08.31,00:00,293,294,291.5,291.875031,734400
1978.08.30,00:00,292.5,295,292.5,293,779200
1978.08.29,00:00,295,296.249908,291.5,292.5,984000
1978.08.28,00:00,297.249908,297.375031,294.5,295,966400
1978.08.25,00:00,297,299.5,296.624969,297.249908,1252800
1978.08.24,00:00,297.750092,300,296.5,297,1606400
1978.08.23,00:00,297,300.750092,297,297.750092,2126400
1978.08.22,00:00,293.375031,297.624969,293,296.5,1729600
1978.08.21,00:00,293.750092,295.750092,292.249908,293.375031,1323200
1978.08.18,00:00,295.249908,299.750092,293.5,293.750092,1771200
1978.08.17,00:00,296.750092,299.375031,294.750092,295.249908,2377600
1978.08.16,00:00,291.5,298.5,290.750092,296.750092,3454400
1978.08.15,00:00,288.624969,291.5,286.750092,291.5,1316800
1978.08.14,00:00,289,291.5,288.624969,288.624969,1465600
1978.08.11,00:00,287.624969,290.750092,287.624969,289,1334400
1978.08.10,00:00,288.750092,291.249908,286.750092,287.5,1793600
1978.08.09,00:00,289.750092,293.249908,288.5,288.750092,4968000
1978.08.08,00:00,286,289.750092,285,289.750092,3105600
1978.08.07,00:00,288.5,290.5,286,286,3656000
1978.08.04,00:00,285,289.624969,284.5,288.5,2819200
1978.08.03,00:00,293,295,285,285,4214400
1978.08.02,00:00,279.124969,293,279,293,3564800
1978.08.01,00:00,281,281.750092,279,279.124969,2854400
1978.07.31,00:00,278.750092,281.5,278.750092,281,2123200
1978.07.28,00:00,276.249908,279.5,275.5,278.624969,2764800
1978.07.27,00:00,273.5,276.249908,273,276.249908,2404800
1978.07.26,00:00,273,276.750092,273,273.5,4206400
1978.07.25,00:00,271,273,269.249908,273,2390400
1978.07.24,00:00,270.249908,271,267.750092,271,1715200
1978.07.21,00:00,268.124969,270.249908,267,270.249908,1294400
1978.07.20,00:00,269.750092,272,267.750092,268.124969,2891200
1978.07.19,00:00,266,269.750092,266,269.750092,1891200
1978.07.18,00:00,266,266.875031,264,264.5,1872000
1978.07.17,00:00,267.5,270.124969,266,266,3859200
1978.07.14,00:00,259.375031,267.750092,259.375031,267.5,2728000
1978.07.13,00:00,258.375031,259.5,256.624969,259.375031,990400
1978.07.12,00:00,258.750092,259.750092,258.375031,258.375031,1118400
1978.07.11,00:00,260,260.750092,258.750092,258.750092,1806400
1978.07.10,00:00,260.5,260.875031,258.750092,260,961600
1978.07.07,00:00,258.375031,260.624969,257.750092,260.5,816000
1978.07.06,00:00,258,259,256.624969,258.375031,1276800
1978.07.05,00:00,256.750092,259.5,255.249924,258,1638400
1978.07.03,00:00,257.249908,257.5,255,256.750092,638400
1978.06.30,00:00,259.624969,260.249908,257.249908,257.249908,728000
1978.06.29,00:00,261.750092,262.249908,259,259.624969,1094400
1978.06.28,00:00,260.875031,261.875031,258.5,261.750092,1360000
1978.06.27,00:00,258.249908,262,258.249908,260.875031,1689600
1978.06.26,00:00,262.5,262.5,257.750092,258.249908,1457600
1978.06.23,00:00,266.375031,266.5,262.249908,262.5,1393600
1978.06.22,00:00,267,267,265.249908,266.375031,1521600
1978.06.21,00:00,265.875031,268.249908,265.124969,268,1524800
1978.06.20,00:00,269.249908,269.750092,265.5,265.875031,1411200
1978.06.19,00:00,266.249908,270,265.750092,269.249908,1350400
1978.06.16,00:00,270,270.624969,266,266.249908,1473600
1978.06.15,00:00,271.124969,272.5,269,270,1208000
1978.06.14,00:00,274.249908,276.249908,271,271.124969,3136000
1978.06.13,00:00,266.750092,274.249908,266.750092,274.249908,1307200
1978.06.12,00:00,269,271.375031,267.5,267.875031,1752000
1978.06.09,00:00,268,270,267.249908,269,2080000
1978.06.08,00:00,265.249908,269.750092,265,268,2790400
1978.06.07,00:00,266,266.624969,264.5,265.249908,2286400
1978.06.06,00:00,266,268.5,266,266,2310400
1978.06.05,00:00,260.750092,266,260.5,265.875031,1848000
1978.06.02,00:00,257.124969,260.750092,256.875031,260.750092,1107200
1978.06.01,00:00,258.249908,259.5,256,257.124969,2372800
1978.05.31,00:00,261.124969,262.375031,258.249908,258.249908,1292800
1978.05.30,00:00,260.750092,261.750092,259.875031,261.124969,1270400
1978.05.26,00:00,261.249908,261.875031,260.5,260.750092,1208000
1978.05.25,00:00,262.5,264,260.5,261.249908,1190400
1978.05.24,00:00,262.5,262.5,260,262.5,1240000
1978.05.23,00:00,266,266,262.5,263.124969,1336000
1978.05.22,00:00,262.124969,266.750092,262,266.750092,1337600
1978.05.19,00:00,264.5,264.624969,261,262.124969,1598400
1978.05.18,00:00,266,266.249908,264.5,264.5,1609600
1978.05.17,00:00,267.249908,267.624969,265,266,3400000
1978.05.16,00:00,266.124969,268.5,266.124969,267.249908,3638400
1978.05.15,00:00,262.624969,266.249908,261.249908,266,1694400
1978.05.12,00:00,265.249908,266.249908,262.5,262.624969,1843200
1978.05.11,00:00,259.750092,265.249908,259.375031,265.249908,1364800
1978.05.10,00:00,260.249908,260.875031,259,259.750092,1190400
1978.05.09,00:00,259.624969,260.375031,258.5,260.249908,1222400
1978.05.08,00:00,262.5,263.5,259,259.624969,1089600
1978.05.05,00:00,261.124969,264.5,261.124969,262.5,1459200
1978.05.04,00:00,261.249908,261.249908,258,260.624969,3747200
1978.05.03,00:00,266,266.249908,262.750092,263.249908,2280000
1978.05.02,00:00,267,267.624969,265.5,266,1649600
1978.05.01,00:00,266,268.750092,264.375031,267,2176000
1978.04.28,00:00,261.5,266,260.375031,266,2561600
1978.04.27,00:00,261.750092,261.750092,259.875031,261.5,2715200
1978.04.26,00:00,261.750092,265,261.375031,262.375031,4401600
1978.04.25,00:00,261.249908,264,261.249908,261.750092,5987200
1978.04.24,00:00,254,258.249908,253,258,1760000
1978.04.21,00:00,253.5,255.5,252.124954,254,2268800
1978.04.20,00:00,253,257.875031,252.5,253.5,2801600
1978.04.19,00:00,251.249924,254,249.624954,253,2444800
1978.04.18,00:00,251.124954,253,248.875046,251.249924,3696000
1978.04.17,00:00,253.624954,253.624954,248.375046,251.124954,4876800
1978.04.14,00:00,240.5,244,240.5,243.5,3864000
1978.04.13,00:00,236.249924,239.5,235.5,239.5,5729600
1978.04.12,00:00,239.875046,242,236.249924,236.249924,2337600
1978.04.11,00:00,240.5,240.5,239.375046,239.875046,1617600
1978.04.10,00:00,240.875046,241.5,239.750076,241,1865600
1978.04.07,00:00,240.624954,243,239.750076,240.875046,1796800
1978.04.06,00:00,241.375046,244,240.5,240.624954,2856000
1978.04.05,00:00,238.249924,241.5,238.249924,241.375046,2155200
1978.04.04,00:00,236.249924,238.375046,236.124954,238,2838400
1978.04.03,00:00,236.249924,236.249924,234.750076,236.249924,1817600
1978.03.31,00:00,237.624954,237.624954,235.249924,235.5,2732800
1978.03.30,00:00,238.375046,238.375046,237.375046,237.875046,1219200
1978.03.29,00:00,239.624954,240,238.5,238.5,1270400
1978.03.28,00:00,238.249924,239.875046,237.124954,239.624954,1342400
1978.03.27,00:00,239,239,237.249924,238.249924,1464000
1978.03.23,00:00,239.5,240.750076,239.124954,239.750076,1164800
1978.03.22,00:00,239.249924,240.750076,238.375046,239.5,2008000
1978.03.21,00:00,240.750076,241,238,239.249924,2409600
1978.03.20,00:00,243.875046,244.375046,240.750076,240.750076,1923200
1978.03.17,00:00,243.249924,244.249924,241.5,243.875046,1484800
1978.03.16,00:00,240.124954,243.5,239.249924,243.249924,1609600
1978.03.15,00:00,242.124954,242.124954,239.5,240.124954,1854400
1978.03.14,00:00,239.249924,243,239.249924,242.249924,3280000
1978.03.13,00:00,242.750076,243.750076,238.750076,239,3552000
1978.03.10,00:00,244.249924,245.750076,242.249924,242.750076,3918400
1978.03.09,00:00,246.124954,247.375046,243.750076,244.249924,2739200
1978.03.08,00:00,244.750076,246.750076,241.375046,246.124954,2582400
1978.03.07,00:00,241.124954,244.750076,241.124954,244.750076,2897600
1978.03.06,00:00,244.249924,244.249924,240.249924,240.875046,2640000
1978.03.03,00:00,249,249.750076,245,245.249924,3064000
1978.03.02,00:00,251.5,252.249924,248.750076,249,2836800
1978.03.01,00:00,251.249924,252.5,250.375046,251.5,1932800
1978.02.28,00:00,253.750076,253.750076,250.249924,251.249924,1960000
1978.02.27,00:00,256.624969,257.124969,253.5,253.750076,1064000
1978.02.24,00:00,256,257.5,255.375046,256.624969,2072000
1978.02.23,00:00,254.750076,256,253.624954,256,1678400
1978.02.22,00:00,255.249924,256.249908,254.750076,254.750076,1566400
1978.02.21,00:00,255.249924,255.624954,254.249924,255.249924,2219200
1978.02.17,00:00,256,256.375031,255.124954,255.249924,1641600
1978.02.16,00:00,256.249908,256.249908,254.750076,256,1798400
1978.02.15,00:00,257.249908,258,256.5,257.249908,1384000
1978.02.14,00:00,257.750092,257.750092,256.5,257.249908,1030400
1978.02.13,00:00,258,258.5,257.249908,258.375031,1614400
1978.02.10,00:00,259.750092,260.249908,258,258,979200
1978.02.09,00:00,260.124969,260.124969,258.624969,259.750092,961600
1978.02.08,00:00,260.750092,261.875031,259.5,260.124969,1160000
1978.02.07,00:00,258.5,260.750092,258.249908,260.750092,1099200
1978.02.06,00:00,258.624969,258.750092,257.124969,258.5,942400
1978.02.03,00:00,260.5,260.5,258,258.624969,1681600
1978.02.02,00:00,265.5,266.249908,262.750092,263.249908,1870400
1978.02.01,00:00,265.5,266.375031,264.624969,265.5,1131200
1978.01.31,00:00,266.875031,266.875031,264.5,265.5,1280000
1978.01.30,00:00,265,266.875031,264.5,266.875031,1118400
1978.01.27,00:00,264.249908,265.750092,264.249908,265,1710400
1978.01.26,00:00,265.875031,266.624969,264,264.249908,1609600
1978.01.25,00:00,266,267.375031,265.750092,265.875031,1340800
1978.01.24,00:00,265.375031,267,264.750092,266,1816000
1978.01.23,00:00,266.249908,266.249908,264.5,265.375031,2814400
1978.01.20,00:00,267.249908,267.249908,265.124969,266.249908,1339200
1978.01.19,00:00,269.249908,269.249908,267,267.5,1574400
1978.01.18,00:00,269,269.750092,267,269.249908,1420800
1978.01.17,00:00,267.5,269.249908,266.750092,269,1571200
1978.01.16,00:00,266,268,264,267.5,1803200
1978.01.13,00:00,266.624969,267.750092,265.5,266,1320000
1978.01.12,00:00,266.375031,268.249908,266.375031,266.624969,1984000
1978.01.11,00:00,267,268.124969,265.5,266.124969,2214400
1978.01.10,00:00,268.875031,269.750092,266.5,267,3768000
1978.01.09,00:00,267,268.875031,265.249908,268.875031,2963200
1978.01.06,00:00,266.875031,267,264.624969,267,1700800
1978.01.05,00:00,270.750092,271.750092,266,266.875031,1961600
1978.01.04,00:00,268.750092,270.750092,267.5,270.750092,2448000
1978.01.03,00:00,268.5,273,268.5,268.750092,1430400
1977.12.30,00:00,272.750092,275.249908,272.750092,273.5,1907200
1977.12.29,00:00,271,273.5,269.875031,272.750092,1721600
1977.12.28,00:00,270.249908,271.249908,269.249908,271,1257600
1977.12.27,00:00,270.249908,270.624969,269,270.249908,1436800
1977.12.23,00:00,267.5,270.249908,267.5,270.249908,3190400
1977.12.22,00:00,266.624969,268,266.624969,267.5,2337600
1977.12.21,00:00,264.249908,266.750092,264.249908,266,1569600
1977.12.20,00:00,263.124969,264.375031,261.624969,264.249908,1761600
1977.12.19,00:00,263.750092,264.750092,262.5,263.124969,876800
1977.12.16,00:00,264.750092,266,263.750092,263.750092,1030400
1977.12.15,00:00,266.249908,267.624969,264.750092,264.750092,1697600
1977.12.14,00:00,264.249908,266.375031,263.124969,266.249908,923200
1977.12.13,00:00,263.249908,264.5,262.624969,264.249908,958400
1977.12.12,00:00,264.5,265.875031,263.249908,263.249908,1041600
1977.12.09,00:00,262.375031,265.875031,260.249908,264.5,1726400
1977.12.08,00:00,261.124969,262.750092,261.124969,262.375031,1100800
1977.12.07,00:00,260.5,261.5,259.750092,261,1736000
1977.12.06,00:00,262.375031,262.375031,259.249908,260.5,2400000
1977.12.05,00:00,264.5,264.750092,262.5,263.124969,1160000
1977.12.02,00:00,263,264.5,262.249908,264.5,1217600
1977.12.01,00:00,264,264.249908,262.249908,263,956800
1977.11.30,00:00,262.875031,265,261.750092,264,2140800
1977.11.29,00:00,267,267.124969,262.750092,262.875031,1710400
1977.11.28,00:00,268.750092,268.875031,267,267,1766400
1977.11.25,00:00,268.5,269.249908,267.249908,268.750092,923200
1977.11.23,00:00,266.249908,269.249908,264.5,268.5,1737600
1977.11.22,00:00,261.624969,266.249908,261.624969,266.249908,2008000
1977.11.21,00:00,260.249908,261,259,260.5,958400
1977.11.18,00:00,258.375031,260.875031,258.375031,260.249908,1542400
1977.11.17,00:00,257.875031,259.249908,257,258,1083200
1977.11.16,00:00,261,261.5,257.5,257.875031,1193600
1977.11.15,00:00,258.249908,263,258.249908,261,1904000
1977.11.14,00:00,260,260,258.124969,258.249908,1147200
1977.11.11,00:00,259.5,260.750092,259.5,260.124969,1784000
1977.11.10,00:00,252.750076,259.5,252.750076,259.249908,2387200
1977.11.09,00:00,251,252.750076,250.624954,252.750076,1451200
1977.11.08,00:00,252,252.375046,250.5,251,1444800
1977.11.07,00:00,253,253.249924,251.5,252,1339200
1977.11.04,00:00,250.375046,253,250.375046,253,2996800
1977.11.03,00:00,249.624954,250.750076,249,250,2316800
1977.11.02,00:00,253.375046,253.375046,249,249.624954,2948800
1977.11.01,00:00,257.249908,257.624969,255.750076,255.750076,1611200
1977.10.31,00:00,258.875031,259.249908,257,257.249908,950400
1977.10.28,00:00,260.124969,260.124969,258.5,258.875031,833600
1977.10.27,00:00,260.5,261.249908,259,260.249908,1652800
1977.10.26,00:00,257.249908,261,257,260.5,3012800
1977.10.25,00:00,257.249908,257.5,255.750076,257.249908,1969600
1977.10.24,00:00,258.750092,259.624969,258.5,258.750092,1584000
1977.10.21,00:00,257.750092,259.5,257.375031,258.750092,1494400
1977.10.20,00:00,256,258.624969,255.624954,257.750092,1219200
1977.10.19,00:00,257.375031,257.5,255.375046,256,835200
1977.10.18,00:00,258.750092,259.249908,257.249908,257.375031,859200
1977.10.17,00:00,257.875031,258.750092,257.124969,258.750092,828800
1977.10.14,00:00,257.5,258.750092,256.750092,257.875031,1734400
1977.10.13,00:00,255.249924,258.5,255.124954,257.5,1467200
1977.10.12,00:00,256,256,254.124954,255.249924,1260800
1977.10.11,00:00,257.624969,257.624969,256.249908,256.5,806400
1977.10.10,00:00,257.249908,258,256.5,258,358400
1977.10.07,00:00,257.875031,258.375031,256.750092,257.249908,1115200
1977.10.06,00:00,257.375031,258.750092,257.375031,257.875031,920000
1977.10.05,00:00,259,259.249908,257,257.375031,1273600
1977.10.04,00:00,262,262,258.5,259,1345600
1977.10.03,00:00,261,262.5,259.249908,262.5,1161600
1977.09.30,00:00,260.375031,261.249908,259.624969,261,838400
1977.09.29,00:00,259.624969,260.624969,259.624969,260.375031,1035200
1977.09.28,00:00,258.249908,260.5,258.249908,259.5,1030400
1977.09.27,00:00,259.5,259.750092,258,258.249908,1190400
1977.09.26,00:00,257,260,256.750092,259.5,416000
1977.09.23,00:00,257.624969,258.5,256.375031,257,1126400
1977.09.22,00:00,256.249908,258.624969,256,257.624969,1240000
1977.09.21,00:00,259,259,255.249924,256.249908,1214400
1977.09.20,00:00,255.750076,259,255.624954,259,1446400
1977.09.19,00:00,258,258,255.5,255.750076,1408000
1977.09.16,00:00,262.5,262.5,259.124969,259.249908,1579200
1977.09.15,00:00,263.124969,263.875031,261.750092,262.750092,864000
1977.09.14,00:00,262.750092,264.249908,262.5,263.124969,664000
1977.09.13,00:00,262.750092,263.375031,261.624969,262.750092,793600
1977.09.12,00:00,262.750092,263.124969,261.249908,262.750092,1201600
1977.09.09,00:00,265.249908,265.249908,262.750092,262.750092,1368000
1977.09.08,00:00,267.750092,267.750092,265.249908,265.375031,1064000
1977.09.07,00:00,268.375031,268.5,267.124969,267.875031,704000
1977.09.06,00:00,268.5,268.624969,266.5,268.375031,816000
1977.09.02,00:00,267.5,268.5,267.5,268.5,1027200
1977.09.01,00:00,268.375031,269,266.750092,267.124969,836800
1977.08.31,00:00,266.624969,268.750092,265.624969,268.375031,998400
1977.08.30,00:00,269.5,270.875031,266.624969,266.624969,876800
1977.08.29,00:00,267.750092,269.5,267.750092,269.5,939200
1977.08.26,00:00,267.249908,267.875031,266,267.624969,1091200
1977.08.25,00:00,268,268.750092,266.875031,267.249908,734400
1977.08.24,00:00,270.124969,270.375031,267.124969,268,1000000
1977.08.23,00:00,271.249908,272,269.5,270.124969,980800
1977.08.22,00:00,269.124969,271.5,269,271.249908,888000
1977.08.19,00:00,268.5,269.375031,267.249908,269.124969,908800
1977.08.18,00:00,267.750092,271.249908,267.5,268.5,1147200
1977.08.17,00:00,267.750092,270.124969,267.750092,268.750092,864000
1977.08.16,00:00,269.249908,269.249908,267.5,267.750092,752000
1977.08.15,00:00,266,269.375031,265.750092,269.375031,840000
1977.08.12,00:00,266.124969,267.375031,265.5,266,676800
1977.08.11,00:00,268.249908,268.750092,265.750092,266.124969,1097600
1977.08.10,00:00,265.624969,268.249908,265,268.249908,984000
1977.08.09,00:00,264.249908,266.249908,264.249908,265.624969,1270400
1977.08.08,00:00,266.5,266.5,263.875031,264,1102400
1977.08.05,00:00,269,269.624969,266.5,266.5,976000
1977.08.04,00:00,269,269,266.624969,269,1952000
1977.08.03,00:00,269.249908,270.5,268.249908,269.750092,1171200
1977.08.02,00:00,269.624969,269.624969,268.624969,269.249908,740800
1977.08.01,00:00,268.124969,270.750092,268.124969,269.750092,673600
1977.07.29,00:00,267,268.124969,265.875031,268.124969,876800
1977.07.28,00:00,267.5,268.5,266.249908,267,1148800
1977.07.27,00:00,271.5,271.5,267.249908,267.5,1388800
1977.07.26,00:00,273.249908,273.249908,271.249908,271.624969,952000
1977.07.25,00:00,273.249908,274.249908,272.5,273.875031,988800
1977.07.22,00:00,273,274.375031,272.624969,273.249908,1368000
1977.07.21,00:00,273,273.249908,270.750092,273,1512000
1977.07.20,00:00,274.750092,274.750092,272.624969,273,1404800
1977.07.19,00:00,274,275.5,272.750092,274.875031,2142400
1977.07.18,00:00,270.5,274.249908,270.5,274,3131200
1977.07.15,00:00,262.124969,270.750092,262.124969,270.124969,3744000
1977.07.13,00:00,259.124969,261.624969,259.124969,261.124969,936000
1977.07.12,00:00,259.5,261.5,259.5,259.5,1072000
1977.07.11,00:00,259.124969,259.875031,258.124969,259.875031,851200
1977.07.08,00:00,261.5,262.249908,258,259.124969,1049600
1977.07.07,00:00,259.875031,261.5,259.249908,261.5,1035200
1977.07.06,00:00,261.5,261.750092,259.249908,259.875031,1612800
1977.07.05,00:00,261.624969,263.624969,261.249908,261.5,920000
1977.07.01,00:00,263.875031,263.875031,261,261.624969,1112000
1977.06.30,00:00,265.249908,266.375031,264,264,1510400
1977.06.29,00:00,264.124969,265.750092,261.5,265.249908,2177600
1977.06.28,00:00,267.124969,268.875031,264.124969,264.124969,1864000
1977.06.27,00:00,266,267.249908,265,267.124969,851200
1977.06.24,00:00,262.375031,266.5,262.375031,266,1744000
1977.06.23,00:00,260.375031,262.249908,260.375031,262,1472000
1977.06.22,00:00,259.750092,260.375031,259.124969,260.375031,1393600
1977.06.21,00:00,260,261.249908,259.124969,259.750092,1945600
1977.06.20,00:00,257.875031,260.249908,257.875031,260,1059200
1977.06.17,00:00,257.249908,258.750092,256.875031,257.5,987200
1977.06.16,00:00,258.375031,258.375031,255.249924,257.249908,2136000
1977.06.15,00:00,258.5,259.875031,257,258.750092,2424000
1977.06.14,00:00,254.124954,258.5,254.124954,258.5,2203200
1977.06.13,00:00,251.750076,253.750076,251.750076,253.5,785600
1977.06.10,00:00,251.249924,252.249924,250.5,251.624954,934400
1977.06.09,00:00,252.875046,253.5,251.249924,251.249924,1030400
1977.06.08,00:00,252.875046,253.750076,252.249924,252.875046,1468800
1977.06.07,00:00,250.5,253,249.624954,252.875046,404800
1977.06.06,00:00,250.750076,252,250,250.5,1201600
1977.06.03,00:00,247.375046,250.750076,247.375046,250.750076,1444800
1977.06.02,00:00,248,248.375046,246.124954,246.5,1529600
1977.06.01,00:00,246,249,246,248,1812800
1977.05.31,00:00,245.249924,246.624954,244.5,245.5,1046400
1977.05.27,00:00,249,249.249924,245,245.249924,1494400
1977.05.26,00:00,247.124954,249.124954,246.750076,249,1014400
1977.05.25,00:00,247.5,248.375046,245.875046,247.124954,1200000
1977.05.24,00:00,245.375046,248.124954,245.375046,247.5,1926400
1977.05.23,00:00,249.624954,249.624954,245.249924,245.375046,2132800
1977.05.20,00:00,251,251,249.375046,249.875046,2232000
1977.05.19,00:00,254,254.5,252.249924,252.249924,1004800
1977.05.18,00:00,255.375046,256.5,253.750076,254,1609600
1977.05.17,00:00,253.249924,255.375046,251.750076,255.375046,1472000
1977.05.16,00:00,253.249924,255.124954,253.249924,253.249924,1283200
1977.05.13,00:00,252.375046,254.249924,252,253.249924,1222400
1977.05.12,00:00,252.750076,252.875046,250.5,252.375046,1739200
1977.05.11,00:00,255.249924,255.5,251.624954,252.750076,1536000
1977.05.10,00:00,255.249924,257.249908,255.124954,255.249924,1291200
1977.05.09,00:00,256.249908,257,253.624954,255.249924,1361600
1977.05.06,00:00,260,260,256,256.249908,1692800
1977.05.05,00:00,262,262,259.5,260.5,1441600
1977.05.04,00:00,261.249908,263.750092,260.375031,262.875031,1323200
1977.05.03,00:00,260,262,259.5,261.249908,1382400
1977.05.02,00:00,258.750092,260,257.375031,260,1182400
1977.04.29,00:00,259.750092,259.750092,257.124969,258.750092,1304000
1977.04.28,00:00,261.249908,261.624969,259.249908,259.750092,1904000
1977.04.27,00:00,259.5,262,259.249908,261.249908,1544000
1977.04.26,00:00,258.249908,260.5,257.5,259.5,1529600
1977.04.25,00:00,258,259.624969,256.5,258.249908,2467200
1977.04.22,00:00,263.249908,263.249908,257.5,258,3444800
1977.04.21,00:00,270,270.5,263.5,264,2872000
1977.04.20,00:00,271.124969,271.5,269.875031,270,1820800
1977.04.19,00:00,272,272.875031,270.750092,271.124969,1209600
1977.04.18,00:00,272.5,272.624969,271.375031,272,1276800
1977.04.15,00:00,272,272.5,270.124969,272.5,2112000
1977.04.14,00:00,273.750092,275.5,271.249908,272,2072000
1977.04.13,00:00,278,278,269,273.750092,3809600
1977.04.12,00:00,276.624969,279.249908,275.624969,278.750092,1635200
1977.04.11,00:00,276.750092,277.249908,273.750092,276.624969,1408000
1977.04.07,00:00,275.5,276.875031,275,276.750092,800000
1977.04.06,00:00,274.5,275.5,274.249908,275.5,1246400
1977.04.05,00:00,275.750092,276.750092,274.5,274.5,1766400
1977.04.04,00:00,278,278.124969,275.624969,275.750092,923200
1977.04.01,00:00,276.5,278.5,276.5,278,1702400
1977.03.31,00:00,276.624969,278.5,275.750092,276.5,971200
1977.03.30,00:00,280.5,280.5,275.750092,276.624969,2430400
1977.03.29,00:00,279.5,281.249908,279.5,280.624969,915200
1977.03.28,00:00,277.5,279.5,277.5,279.249908,1163200
1977.03.25,00:00,280.124969,280.750092,277.5,277.5,1329600
1977.03.24,00:00,282.5,282.624969,279.624969,280.124969,1540800
1977.03.23,00:00,285.5,285.624969,282.5,282.5,1886400
1977.03.22,00:00,283.249908,285.5,282.5,285.5,1657600
1977.03.21,00:00,283.5,284,282.5,283.249908,822400
1977.03.18,00:00,283.5,284.750092,282.624969,283.5,1339200
1977.03.17,00:00,284,284.124969,282.5,283.5,1380800
1977.03.16,00:00,285.249908,285.624969,283.624969,284,2099200
1977.03.15,00:00,284,286.124969,284,285.249908,1356800
1977.03.14,00:00,283.249908,285,282.5,284,1136000
1977.03.11,00:00,284.375031,284.375031,282.249908,283.249908,1500800
1977.03.10,00:00,279.624969,284.5,278.750092,284.5,2286400
1977.03.09,00:00,280.124969,280.124969,279.624969,279.624969,4632000
1977.03.08,00:00,280.5,281.249908,280.124969,280.124969,1992000
1977.03.07,00:00,278,280.5,278,280.5,1228800
1977.03.04,00:00,278.249908,279,276.5,278,2107200
1977.03.03,00:00,276.750092,278.5,276.750092,278.249908,1529600
1977.03.02,00:00,277,277.5,276.375031,276.5,1147200
1977.03.01,00:00,276.124969,277.750092,276.124969,277,1408000
1977.02.28,00:00,275.5,276,275.375031,276,828800
1977.02.25,00:00,275.5,276.124969,275.375031,275.5,1366400
1977.02.24,00:00,276,276,275.249908,275.5,830400
1977.02.23,00:00,275.750092,276.624969,275.124969,276.249908,1614400
1977.02.22,00:00,275,277,275,275.750092,1788800
1977.02.18,00:00,270.5,270.875031,269,270.124969,1073600
1977.02.17,00:00,271.5,271.875031,269.375031,270.5,1112000
1977.02.16,00:00,272.249908,274,271,271.5,1700800
1977.02.15,00:00,274.249908,274.5,271.750092,272.249908,1560000
1977.02.14,00:00,267.750092,274.249908,267.750092,274.249908,1720000
1977.02.11,00:00,269,269.624969,267,267,1246400
1977.02.10,00:00,268,270,267.624969,269,1324800
1977.02.09,00:00,270,270.249908,266,268,1601600
1977.02.08,00:00,270.5,272.124969,269.5,270,1420800
1977.02.07,00:00,269,270.5,268.5,270.5,1083200
1977.02.04,00:00,271.124969,272.249908,268.124969,269,1433600
1977.02.03,00:00,271.750092,271.750092,269.750092,271.124969,1302400
1977.02.02,00:00,276.5,276.750092,273.5,274.249908,1342400
1977.02.01,00:00,275.249908,277.875031,275.249908,276.5,1401600
1977.01.31,00:00,272.5,275.249908,271.5,275.249908,1228800
1977.01.28,00:00,268.750092,274.249908,268.750092,272.5,1390400
1977.01.27,00:00,268.249908,269.5,267.249908,268.5,1140800
1977.01.26,00:00,269.5,269.5,267.249908,268.249908,1684800
1977.01.25,00:00,271.750092,273,269,269.750092,1934400
1977.01.24,00:00,274,276,271.249908,271.750092,1859200
1977.01.21,00:00,273,275.5,271,274,2238400
1977.01.20,00:00,277.5,279,272.375031,273,1657600
1977.01.19,00:00,275.249908,279.624969,274.750092,277.5,1902400
1977.01.18,00:00,273,275.750092,271.249908,275.249908,2036800
1977.01.17,00:00,270.5,273,270,273,1979200
1977.01.14,00:00,270.5,271,268.249908,270.5,1812800
1977.01.13,00:00,269,271.249908,269,270.5,1470400
1977.01.12,00:00,269,269,266.124969,269,1817600
1977.01.11,00:00,271.249908,272,268,269,1233600
1977.01.10,00:00,272,273,269.124969,271.249908,1209600
1977.01.07,00:00,274,274.124969,271.624969,272,1072000
1977.01.06,00:00,274,276.5,273.750092,274,1035200
1977.01.05,00:00,273,274.750092,271.750092,274,1182400
1977.01.04,00:00,276.5,277.249908,272.375031,273,1443200
1977.01.03,00:00,276.5,280.5,276.5,276.5,1118400
1976.12.31,00:00,280.5,282,279,279.124969,1126400
1976.12.30,00:00,277.249908,280.5,277.249908,280.5,1009600
1976.12.29,00:00,278.5,279,276.5,276.5,942400
1976.12.28,00:00,277.750092,280.124969,277.750092,278.5,1915200
1976.12.27,00:00,273.5,278,273.5,277.5,1124800
1976.12.23,00:00,270.249908,271.750092,270.249908,271.624969,1251200
1976.12.22,00:00,270.375031,272.375031,270.124969,270.249908,1412800
1976.12.21,00:00,265.750092,270.375031,265.249908,270.375031,1708800
1976.12.20,00:00,265,266.249908,264.750092,265.750092,830400
1976.12.17,00:00,267.249908,269.249908,265,265,1011200
1976.12.16,00:00,268.750092,268.875031,267,267.249908,1356800
1976.12.15,00:00,269.875031,270.5,267.750092,268.750092,1264000
1976.12.14,00:00,270,270.5,268.249908,269.875031,1652800
1976.12.13,00:00,271,271.249908,269.5,270,1147200
1976.12.10,00:00,271.5,272.624969,270,271,1116800
1976.12.09,00:00,272.750092,274.124969,271.5,271.5,1368000
1976.12.08,00:00,270.750092,273,270.750092,272.750092,1219200
1976.12.07,00:00,273,273.750092,270.750092,270.750092,1371200
1976.12.06,00:00,272.5,274.5,272.5,273,1028800
1976.12.03,00:00,270.249908,272,270.249908,272,1152000
1976.12.02,00:00,272,273.875031,269.5,269.5,1278400
1976.12.01,00:00,271,273.875031,269.5,269.5,1278400
1976.11.30,00:00,271.375031,271.624969,269.249908,271,889600
1976.11.29,00:00,274,274,271.124969,271.375031,1508800
1976.11.26,00:00,272.750092,275.5,272.750092,274.124969,868800
1976.11.24,00:00,270,272.5,270,272.249908,673600
1976.11.23,00:00,271.5,271.750092,269.249908,269.375031,803200
1976.11.22,00:00,270,273,269.5,271.5,1182400
1976.11.19,00:00,270.750092,270.750092,268.249908,270,1216000
1976.11.18,00:00,268,271.375031,268,271,1539200
1976.11.17,00:00,263.5,267.5,262.750092,267.5,1329600
1976.11.16,00:00,264.249908,266.249908,263.5,263.5,1417600
1976.11.15,00:00,262,265,260.5,264.249908,1753600
1976.11.12,00:00,264.5,264.5,261.249908,262,1262400
1976.11.11,00:00,261,264.875031,260.187531,264.5,710400
1976.11.10,00:00,260.249908,261.875031,258.875031,261,1185600
1976.11.09,00:00,259.5,260.624969,257.5,260.249908,1444800
1976.11.08,00:00,261.750092,261.750092,257.5,259.5,2337600
1976.11.05,00:00,267.375031,267.750092,262,262.249908,1424000
1976.11.04,00:00,268,269.375031,266.249908,267.375031,1201600
1976.11.03,00:00,270.750092,270.750092,265.750092,268,1825600
1976.11.01,00:00,271.750092,272.5,270.124969,271.249908,1499200
1976.10.29,00:00,266.5,272,266.5,271.750092,1694400
1976.10.28,00:00,266,268.375031,265.249908,266.5,1273600
1976.10.27,00:00,263.5,266,261.5,266,1374400
1976.10.26,00:00,259.875031,263.5,259.875031,263.5,1326400
1976.10.25,00:00,256.5,259.750092,255.5,259.5,1192000
1976.10.22,00:00,257.249908,257.249908,253,256.5,1763200
1976.10.21,00:00,263.5,264,256.5,257.249908,1680000
1976.10.20,00:00,263.5,264.750092,263.5,263.5,1084800
1976.10.19,00:00,263.624969,265.5,261.5,263.5,1816000
1976.10.18,00:00,262.750092,265.249908,262.750092,263.624969,1448000
1976.10.15,00:00,264.5,265.375031,262.5,262.5,2555200
1976.10.14,00:00,271.5,271.5,263.5,264.5,2409600
1976.10.13,00:00,271.750092,273.249908,269.750092,272.5,2614400
1976.10.12,00:00,278,279.124969,271,271.750092,1894400
1976.10.11,00:00,278.249908,278.750092,277.249908,278,1006400
1976.10.08,00:00,281.249908,281.624969,277.5,278.249908,1481600
1976.10.07,00:00,279.5,281.875031,278,281.249908,1627200
1976.10.06,00:00,279,280.375031,276.5,279.5,1694400
1976.10.05,00:00,280,281,277.750092,279,1491200
1976.10.04,00:00,280.5,281,279.124969,280,929600
1976.10.01,00:00,281.375031,283.249908,278.750092,280.5,1460800
1976.09.30,00:00,281.5,283.5,280.750092,281.375031,1008000
1976.09.29,00:00,283.875031,285,280,281.5,1702400
1976.09.28,00:00,286.750092,287.5,282.750092,283.875031,1417600
1976.09.27,00:00,284.5,287.5,284.5,286.750092,841600
1976.09.24,00:00,284.249908,285.5,283.375031,283.750092,944000
1976.09.23,00:00,285.5,286.124969,284,284.249908,1347200
1976.09.22,00:00,287.750092,288.5,285,285.5,1846400
1976.09.21,00:00,284.624969,287.750092,284.624969,287.750092,1369600
1976.09.20,00:00,284,286.750092,283.5,284.249908,1294400
1976.09.17,00:00,284,285.624969,282.5,284,1921600
1976.09.16,00:00,278.249908,284,277.750092,284,1529600
1976.09.15,00:00,278,279.5,277.124969,278.249908,987200
1976.09.14,00:00,277.624969,278.5,277,278,585600
1976.09.13,00:00,279.5,280.124969,277.624969,277.624969,969600
1976.09.10,00:00,278,279.624969,277.5,279.5,673600
1976.09.09,00:00,277.5,279,277.5,278,835200
1976.09.08,00:00,280,280.124969,277,277,1512000
1976.09.07,00:00,278.5,280.124969,278,280,1363200
1976.09.03,00:00,276.375031,278.5,275.750092,278.5,632000
1976.09.02,00:00,276.875031,278,276,276.375031,884800
1976.09.01,00:00,273.624969,277.249908,273.249908,276.875031,868800
1976.08.31,00:00,272.249908,274.750092,272.124969,273.624969,936000
1976.08.30,00:00,270,272.750092,270,272.249908,785600
1976.08.27,00:00,268.875031,270.375031,267.750092,269.750092,752000
1976.08.26,00:00,272,272,268.5,268.875031,1060800
1976.08.25,00:00,269.5,272.750092,268.750092,272,1102400
1976.08.24,00:00,273.5,273.750092,269.5,269.5,905600
1976.08.23,00:00,273,273.5,270.875031,273.5,896000
1976.08.20,00:00,275.124969,275.124969,272.249908,273,793600
1976.08.19,00:00,279.5,279.624969,274.624969,275.249908,902400
1976.08.18,00:00,280,280.5,278.5,279.5,777600
1976.08.17,00:00,279.375031,280.750092,279.249908,280,1160000
1976.08.16,00:00,278.249908,280,277.5,279.375031,1417600
1976.08.13,00:00,277.5,278.875031,277.5,278.249908,464000
1976.08.12,00:00,277.375031,278,275.875031,277.5,803200
1976.08.11,00:00,278.5,279.750092,277.249908,277.375031,1382400
1976.08.10,00:00,274.5,278.5,274.5,278.5,990400
1976.08.09,00:00,275.249908,275.249908,274.249908,274.5,657600
1976.08.06,00:00,274.624969,275.249908,274.249908,275.249908,657600
1976.08.05,00:00,275.624969,275.624969,274.249908,274.624969,646400
1976.08.04,00:00,276,277.5,276,276.750092,1344000
1976.08.03,00:00,271.750092,275.875031,271.5,275.875031,984000
1976.08.02,00:00,272.124969,272.875031,271,271.750092,593600
1976.07.30,00:00,273,273.5,271.750092,272.124969,825600
1976.07.29,00:00,273,273.750092,272.249908,273,790400
1976.07.28,00:00,272.249908,273.124969,270.875031,273,771200
1976.07.27,00:00,275.5,275.5,272,272.249908,1174400
1976.07.26,00:00,273.750092,275.5,273.750092,275.5,883200
1976.07.23,00:00,272.5,273.875031,272,273,899200
1976.07.22,00:00,271,272.5,270.249908,272.5,688000
1976.07.21,00:00,270.5,272.5,270.5,271,1056000
1976.07.20,00:00,272,272.750092,268,270.5,1776000
1976.07.19,00:00,274.249908,275.5,272,272,1684800
1976.07.16,00:00,276.249908,276.375031,272.750092,274.249908,2993600
1976.07.15,00:00,276.624969,279.5,276,276.249908,1817600
1976.07.14,00:00,277.624969,280.375031,276.624969,276.624969,1596800
1976.07.13,00:00,279.750092,280.375031,276.750092,277.624969,1368000
1976.07.12,00:00,278,280,277.124969,279.750092,1003200
1976.07.09,00:00,276.750092,279,276.750092,278,1046400
1976.07.08,00:00,278,279.375031,276,276.5,1211200
1976.07.07,00:00,275,278,274.624969,278,900800
1976.07.06,00:00,276,277.249908,274.5,275,1051200
1976.07.02,00:00,274.5,276,274.5,276,792000
1976.07.01,00:00,276.750092,278,273.750092,274.5,1457600
1976.06.30,00:00,276.249908,278.875031,276.249908,276.750092,928000
1976.06.29,00:00,273.624969,276,273.5,275.5,905600
1976.06.28,00:00,274.5,276,273.624969,273.624969,1004800
1976.06.25,00:00,275.249908,276.750092,274,274.5,1499200
1976.06.24,00:00,272,275.249908,271.5,275.249908,1960000
1976.06.23,00:00,268.750092,272,268.375031,272,1676800
1976.06.22,00:00,270.5,272.875031,268.5,268.750092,1657600
1976.06.21,00:00,266.5,270.5,266.5,270.5,1422400
1976.06.18,00:00,269,270,266,266,1734400
1976.06.17,00:00,263.624969,269,263.624969,269,2014400
1976.06.16,00:00,259,263,259,262.249908,1793600
1976.06.15,00:00,260.249908,260.5,257.750092,259,1272000
1976.06.14,00:00,259,260.750092,259,260.249908,1748800
1976.06.11,00:00,255.5,257.875031,254.750076,257.750092,1091200
1976.06.10,00:00,253.750076,255.750076,253.750076,255.5,931200
1976.06.09,00:00,253,255.124954,252.750076,253.249924,812800
1976.06.08,00:00,253.375046,254.624954,252.5,253,998400
1976.06.07,00:00,253,253.624954,252,253.375046,844800
1976.06.04,00:00,256,256.249908,252.5,253,820800
1976.06.03,00:00,257.5,258.5,255.750076,256,971200
1976.06.02,00:00,254,258.249908,253.875046,257.5,1142400
1976.06.01,00:00,256.5,256.5,253.249924,254,780800
1976.05.28,00:00,253.5,257.249908,253.5,256.624969,1096000
1976.05.27,00:00,250,254,249.875046,253.249924,1057600
1976.05.26,00:00,251,252.750076,249.5,250,723200
1976.05.25,00:00,249.750076,251.5,248.5,251,1392000
1976.05.24,00:00,253,253,249.124954,249.750076,1112000
1976.05.21,00:00,257,257.5,253.5,253.5,724800
1976.05.20,00:00,253.750076,257.624969,253.750076,257,771200
1976.05.19,00:00,253.5,255.249924,253.5,253.750076,1051200
1976.05.18,00:00,253,254.249924,253,253,753600
1976.05.17,00:00,252.249924,253.750076,251.5,252.249924,630400
1976.05.14,00:00,255,255,252.124954,252.249924,681600
1976.05.13,00:00,257,257,255.375046,255.5,675200
1976.05.12,00:00,256.5,257.249908,256,257,958400
1976.05.11,00:00,258,259.5,255.5,256.5,1232000
1976.05.10,00:00,252.249924,258.249908,252.249924,258,1310400
1976.05.07,00:00,249.624954,251.249924,249.624954,250.5,859200
1976.05.06,00:00,250,250,248,249.624954,852800
1976.05.05,00:00,251.5,251.5,245.249924,250,1078400
1976.05.04,00:00,249.249924,252.875046,249.249924,252.5,883200
1976.05.03,00:00,252.750076,252.750076,249,249,1022400
1976.04.30,00:00,253.5,254.375046,252.5,253.375046,609600
1976.04.29,00:00,256,256.750092,252.375046,253.5,1104000
1976.04.28,00:00,255.875046,256,253.750076,256,1222400
1976.04.27,00:00,259.249908,259.750092,255.5,255.875046,926400
1976.04.26,00:00,258.624969,259.249908,257,259.249908,881600
1976.04.23,00:00,260,260,256.750092,258.624969,1192000
1976.04.22,00:00,260.5,262.249908,260,260,1184000
1976.04.21,00:00,261.249908,262,258.5,260.5,1675200
1976.04.20,00:00,259.249908,261.750092,259.249908,261.249908,1492800
1976.04.19,00:00,256.5,259.249908,255.750076,259.124969,1352000
1976.04.15,00:00,255.5,257.5,254.375046,256.5,1939200
1976.04.14,00:00,262.875031,262.875031,255.5,255.5,1505600
1976.04.13,00:00,261.624969,263.750092,258.5,263.5,2051200
1976.04.12,00:00,267.875031,270.750092,261.249908,261.624969,2022400
1976.04.09,00:00,268.249908,269.5,266.750092,267.875031,1201600
1976.04.08,00:00,269,269.249908,266.124969,268.249908,1489600
1976.04.07,00:00,269.750092,271.750092,268,269,929600
1976.04.06,00:00,272,273.249908,269.5,269.750092,1387200
1976.04.05,00:00,268.249908,272,268.249908,272,1886400
1976.04.02,00:00,261.750092,267.249908,260.750092,267,1396800
1976.04.01,00:00,262,263.750092,260.249908,261.750092,900800
1976.03.31,00:00,260.5,262.750092,260.5,262,988800
1976.03.30,00:00,260.249908,260.750092,258.5,260.249908,912000
1976.03.29,00:00,259.5,261.750092,259.249908,260.249908,705600
1976.03.26,00:00,258.5,260.5,258,259.5,1089600
1976.03.25,00:00,261.750092,262.5,258.5,258.5,921600
1976.03.24,00:00,262,265.124969,261,261.750092,1608000
1976.03.23,00:00,258.249908,262,258.249908,262,1057600
1976.03.22,00:00,258.750092,260.249908,257.5,258.249908,968000
1976.03.19,00:00,258,259.249908,257,258.750092,896000
1976.03.18,00:00,258.124969,259.624969,257,258,939200
1976.03.17,00:00,261.875031,262.5,258,258.124969,1176000
1976.03.16,00:00,259.624969,262.750092,259,261.875031,1147200
1976.03.15,00:00,261.249908,261.249908,258.5,259.624969,1124800
1976.03.12,00:00,265.750092,265.875031,261.249908,261.5,1214400
1976.03.11,00:00,261.750092,265.875031,261.750092,265.750092,1553600
1976.03.10,00:00,259.249908,262.249908,259.249908,261.750092,1014400
1976.03.09,00:00,260,262.5,258.750092,258.750092,1164800
1976.03.08,00:00,258.5,260.124969,258.5,260,1062400
1976.03.05,00:00,256.249908,257.5,255.249924,257.5,913600
1976.03.04,00:00,259.249908,259.249908,255.750076,256.249908,1080000
1976.03.03,00:00,259.249908,260.375031,257.750092,259.375031,972800
1976.03.02,00:00,259.249908,260.750092,258,259.249908,972800
1976.03.01,00:00,255.624954,259.249908,254.249924,259.249908,918400
1976.02.27,00:00,256,256.375031,252.5,255.624954,1600000
1976.02.26,00:00,260,261.5,256,256,1144000
1976.02.25,00:00,262.5,262.5,259,260,1112000
1976.02.24,00:00,261,263.124969,261,262.5,1097600
1976.02.23,00:00,262,262,259,260.249908,1160000
1976.02.20,00:00,262,264.5,262,262,1526400
1976.02.19,00:00,258.5,262.249908,258.5,261.249908,1560000
1976.02.18,00:00,253.124954,257.249908,252.5,255.750076,840000
1976.02.17,00:00,254,255.249924,252.875046,253.124954,878400
1976.02.13,00:00,252.5,255,251.750076,254,921600
1976.02.12,00:00,255.249924,258,252.5,252.5,804800
1976.02.11,00:00,258,260.5,255.249924,255.249924,1289600
1976.02.10,00:00,253.5,258,253,258,1195200
1976.02.09,00:00,254,257.750092,252.750076,253.5,1254400
1976.02.06,00:00,257.249908,257.249908,254,254,2008000
1976.02.05,00:00,263.249908,263.249908,257.750092,258,1937600
1976.02.04,00:00,261.249908,264.5,261.249908,263.750092,1214400
1976.02.03,00:00,259.249908,261.249908,259.249908,261,1777600
1976.02.02,00:00,257.750092,259.249908,256,259.249908,1395200
1976.01.30,00:00,257.624969,259.750092,257.624969,257.750092,1776000
1976.01.29,00:00,251,257,251,256.5,1446400
1976.01.28,00:00,249.875046,252.249924,248.124954,251,1446400
1976.01.27,00:00,254.249924,255,249.624954,249.875046,1560000
1976.01.26,00:00,254.249924,256,253.375046,254.249924,1952000
1976.01.23,00:00,250,255.5,249.875046,254.249924,1241600
1976.01.22,00:00,247.5,251,246.750076,250,1152000
1976.01.21,00:00,252.5,252.5,247,247.5,2364800
1976.01.20,00:00,250,253,248.249924,252.875046,2060800
1976.01.19,00:00,242.875046,250,242.875046,250,1604800
1976.01.16,00:00,239.624954,242.750076,238.5,242,1872000
1976.01.15,00:00,241.249924,242.875046,239,239.624954,2300800
1976.01.14,00:00,234.249924,241.249924,234.249924,241.249924,1811200
1976.01.13,00:00,235.750076,238.375046,233.750076,234.249924,2401600
1976.01.12,00:00,231.249924,236.249924,230.124954,235.750076,1977600
1976.01.09,00:00,230.375046,231.750076,230,231.249924,1483200
1976.01.08,00:00,228.5,230.750076,228.5,230.375046,2182400
1976.01.07,00:00,229.375046,231,228.375046,228.5,2033600
1976.01.06,00:00,230,230.875046,229,229.375046,1888000
1976.01.05,00:00,226.5,230,226.249924,230,1420800
1976.01.02,00:00,224.249924,226.5,223.375046,226.5,700800
1975.12.31,00:00,223.5,225.249924,223.5,224.249924,763200
1975.12.30,00:00,222.5,223.5,221.5,223.249924,688000
1975.12.29,00:00,223.249924,224.624954,222.249924,222.5,731200
1975.12.26,00:00,221.375046,223.5,221.124954,223.249924,286400
1975.12.24,00:00,221.124954,223.5,221.124954,223.249924,286400
1975.12.23,00:00,216.249924,220.750076,216.249924,220,1068800
1975.12.22,00:00,217.750076,218,215.875046,216,625600
1975.12.19,00:00,219.5,219.875046,207.750076,217.750076,803200
1975.12.18,00:00,219.750076,221.5,219,219.5,1052800
1975.12.17,00:00,219.875046,220.750076,218.5,219.750076,902400
1975.12.16,00:00,216.750076,219.875046,216.750076,219.875046,1075200
1975.12.15,00:00,215.624954,216.875046,215,216.750076,662400
1975.12.12,00:00,214.750076,215.750076,214.249924,215.624954,654400
1975.12.11,00:00,217.5,217.750076,214.750076,214.750076,993600
1975.12.10,00:00,215.875046,218,215,217.5,731200
1975.12.09,00:00,215,215.875046,210.5,215.875046,912000
1975.12.08,00:00,214.624954,217,214,215,1379200
1975.12.05,00:00,220.124954,220.624954,214.624954,214.624954,1203200
1975.12.04,00:00,219,220.124954,217.249924,220.124954,1350400
1975.12.03,00:00,219.624954,219.624954,217,219,1865600
1975.12.02,00:00,224.124954,224.249924,220.624954,220.750076,1048000
1975.12.01,00:00,226.375046,227.249924,224,224.124954,1000000
1975.11.28,00:00,225,226.5,224.5,226.375046,774400
1975.11.26,00:00,224.624954,226,223.750076,225,1012800
1975.11.25,00:00,222.249924,225.249924,222.124954,224.624954,1166400
1975.11.24,00:00,221.750076,222.875046,220.5,222.249924,728000
1975.11.21,00:00,221,222.750076,220.5,221.750076,948800
1975.11.20,00:00,219.624954,222,219.624954,221,867200
1975.11.19,00:00,220.375046,220.750076,217.5,219.5,1208000
1975.11.18,00:00,225,225.750076,220.124954,220.375046,1092800
1975.11.17,00:00,223.124954,225.249924,223.124954,225,961600
1975.11.14,00:00,221.375046,223.249924,220.750076,222.5,963200
1975.11.13,00:00,224.750076,225,221,221.375046,1632000
1975.11.12,00:00,220.5,224.750076,220.5,224.750076,1846400
1975.11.11,00:00,217,219.875046,217,219.750076,936000
1975.11.10,00:00,216.249924,216.875046,215,216.624954,524800
1975.11.07,00:00,217,217.624954,215.750076,216.249924,1054400
1975.11.06,00:00,215.750076,218,213,217,1368000
1975.11.05,00:00,213.5,217,213.249924,215.750076,1652800
1975.11.04,00:00,211.624954,214.249924,211.624954,213.5,787200
1975.11.03,00:00,212.249924,212.750076,211,211.249924,496000
1975.10.31,00:00,211.124954,212.750076,210.5,212.249924,731200
1975.10.30,00:00,211,213.5,210.5,211.124954,1214400
1975.10.29,00:00,214.249924,214.249924,209.750076,211,1713600
1975.10.28,00:00,211.875046,215.5,211.875046,215,1446400
1975.10.27,00:00,209,211.750076,208.750076,211.124954,1307200
1975.10.24,00:00,214.750076,214.750076,209,209,1649600
1975.10.23,00:00,213.249924,215.750076,212,215.375046,1236800
1975.10.22,00:00,212.875046,213.750076,210.249924,213.249924,1121600
1975.10.21,00:00,212.5,214.750076,212.5,212.875046,1652800
1975.10.20,00:00,208,211.875046,208,211.5,912000
1975.10.17,00:00,209.375046,210.5,207.249924,207.249924,912000
1975.10.16,00:00,208.750076,212.5,208.624954,209.375046,1300800
1975.10.15,00:00,208.5,210,207.5,208.750076,1136000
1975.10.14,00:00,210.5,213,208,208.5,1566400
1975.10.13,00:00,206,210.5,205.249924,210.5,947200
1975.10.10,00:00,205.249924,207,203.750076,206,1182400
1975.10.09,00:00,206,209.249924,204.750076,205.249924,2057600
1975.10.08,00:00,201.249924,206.750076,201,206,1624000
1975.10.07,00:00,201,202.375046,197.5,201.249924,1718400
1975.10.06,00:00,200.124954,203.5,200.124954,201,2494400
1975.10.03,00:00,189,195.5,189,195.249924,1441600
1975.10.02,00:00,183.750076,188.750076,183.750076,188.750076,920000
1975.10.01,00:00,188.249924,189.750076,183.249924,183.375046,1124800
1975.09.30,00:00,190.750076,191,188,188.249924,937600
1975.09.29,00:00,195,195,190.750076,190.750076,1056000
1975.09.26,00:00,192.124954,196.249924,192.124954,196,860800
1975.09.25,00:00,191,193,190,192,902400
1975.09.24,00:00,190.5,193.249924,190.5,191,1451200
1975.09.23,00:00,186.5,188.750076,185.5,188.5,1043200
1975.09.22,00:00,189.249924,190.249924,186,186.5,985600
1975.09.19,00:00,186.249924,190,185.750076,189.249924,1520000
1975.09.18,00:00,180,186.5,180,186.249924,976000
1975.09.17,00:00,178.624954,180.624954,178.624954,179.750076,497600
1975.09.16,00:00,179.875046,180.249924,177.750076,178.124954,689600
1975.09.15,00:00,180,180,178,179.875046,440000
1975.09.12,00:00,181.249924,183,179,180,928000
1975.09.11,00:00,180,182.750076,179.5,181.249924,915200
1975.09.10,00:00,179,180.750076,177.624954,180,964800
1975.09.09,00:00,183.5,185.875046,179,179,1116800
1975.09.08,00:00,180,183.5,179.5,183.5,510400
1975.09.05,00:00,182,182,179.750076,180,644800
1975.09.04,00:00,182.750076,183.750076,181.5,182,774400
1975.09.03,00:00,181.249924,182.750076,179.624954,182.750076,800000
1975.09.02,00:00,186.249924,186.5,180.750076,181.249924,609600
1975.08.29,00:00,186.249924,187.5,185.750076,186.249924,836800
1975.08.28,00:00,181.5,186.5,181.5,186.249924,948800
1975.08.27,00:00,178.249924,181,178.249924,181,692800
1975.08.26,00:00,181.750076,181.750076,178.249924,178.249924,552000
1975.08.25,00:00,180.249924,182,180,182,740800
1975.08.22,00:00,177.750076,180.249924,177.750076,180.249924,712000
1975.08.21,00:00,176.5,178.750076,176.249924,177.5,889600
1975.08.20,00:00,178.124954,178.124954,176,176.5,1046400
1975.08.19,00:00,182,182.249924,177.750076,178.249924,644800
1975.08.18,00:00,182.249924,183.750076,181.624954,182,467200
1975.08.15,00:00,179.750076,182.249924,179.750076,182.249924,619200
1975.08.14,00:00,177.750076,181,177.750076,179.750076,705600
1975.08.13,00:00,182,182.249924,177.124954,177.5,1060800
1975.08.12,00:00,183.5,185.375046,181.624954,182,1080000
1975.08.11,00:00,180.124954,183.5,180.124954,183.5,459200
1975.08.08,00:00,183,183.750076,179.5,180,1120000
1975.08.07,00:00,185.750076,185.750076,182,183,828800
1975.08.06,00:00,184.375046,186.249924,184.375046,186,1139200
1975.08.05,00:00,187.750076,188.750076,184.375046,184.375046,1192000
1975.08.04,00:00,189.249924,190.249924,187.750076,187.750076,840000
1975.08.01,00:00,190.249924,190.750076,188,189.249924,1006400
1975.07.31,00:00,194.875046,195.249924,190,190.249924,1105600
1975.07.30,00:00,192,194.875046,191.249924,194.875046,1064000
1975.07.29,00:00,190.624954,194,190.375046,192,1158400
1975.07.28,00:00,190.5,192.249924,190.249924,190.624954,723200
1975.07.25,00:00,194.249924,194.5,189.750076,190.5,1516800
1975.07.24,00:00,193,194.5,191.5,194.249924,1360000
1975.07.23,00:00,197.5,198.750076,192,193,1396800
1975.07.22,00:00,199.249924,199.249924,197.124954,197.5,1467200
1975.07.21,00:00,201.875046,203.5,199.5,201,1011200
1975.07.18,00:00,201.875046,201.875046,199.249924,201.875046,1569600
1975.07.17,00:00,204.624954,205.249924,201.5,202.375046,1150400
1975.07.16,00:00,206.750076,207.750076,203.5,204.624954,1006400
1975.07.15,00:00,208,209.5,206.249924,206.750076,878400
1975.07.14,00:00,205.5,208,205,208,793600
1975.07.11,00:00,204.750076,208,202.5,205.5,1451200
1975.07.10,00:00,209.249924,209.249924,204.750076,204.750076,1168000
1975.07.09,00:00,206.750076,210,206.750076,209.5,961600
1975.07.08,00:00,204,206.5,203.624954,206.124954,832000
1975.07.07,00:00,206.5,207,203.875046,204,902400
1975.07.03,00:00,206.875046,208,206.249924,206.5,689600
1975.07.02,00:00,207.5,207.5,205.5,206.875046,857600
1975.07.01,00:00,209,210.750076,208.124954,208.5,710400
1975.06.30,00:00,209,211,208.249924,209,720000
1975.06.27,00:00,209.249924,211.5,208.249924,209,601600
1975.06.26,00:00,210.5,210.5,208,209.249924,998400
1975.06.25,00:00,211.5,213.249924,210,210.5,883200
1975.06.24,00:00,213,215.375046,211.249924,211.5,1137600
1975.06.23,00:00,206.375046,213,206.249924,213,678400
1975.06.20,00:00,208.375046,210.249924,204.5,206.375046,1275200
1975.06.19,00:00,204.249924,208.375046,204,208.375046,1064000
1975.06.18,00:00,203.5,205.5,203,204.249924,905600
1975.06.17,00:00,208.249924,209,203.5,203.5,1024000
1975.06.16,00:00,206.124954,208.5,205.750076,208.249924,806400
1975.06.13,00:00,208.5,208.750076,206,206.124954,1430400
1975.06.12,00:00,210.249924,211.750076,208,208.5,836800
1975.06.11,00:00,211.5,213.249924,210.249924,210.249924,980800
1975.06.10,00:00,212,212.875046,210.5,211.5,811200
1975.06.09,00:00,213.5,215,212,212,776000
1975.06.06,00:00,217.624954,217.624954,213.249924,213.5,841600
1975.06.05,00:00,216.624954,218,214.5,218,937600
1975.06.04,00:00,218.5,218.750076,216.624954,216.624954,721600
1975.06.03,00:00,218,219.750076,216.5,218.5,913600
1975.06.02,00:00,217,219.249924,217,218,622400
1975.05.30,00:00,213.5,215.750076,213.5,215,739200
1975.05.29,00:00,213.375046,215,212.5,212.5,608000
1975.05.28,00:00,216.124954,216.5,213,213.375046,579200
1975.05.27,00:00,218.875046,219,215.5,216.124954,702400
1975.05.23,00:00,214.249924,219.375046,214.249924,218.875046,851200
1975.05.22,00:00,212.750076,216,212.750076,214,846400
1975.05.21,00:00,216,216.5,212,212.750076,1363200
1975.05.20,00:00,219,220,216,216,886400
1975.05.19,00:00,216.624954,219.249924,214.5,219,801600
1975.05.16,00:00,217.5,219.249924,216.249924,216.624954,976000
1975.05.15,00:00,223.5,226.375046,216,217.5,1713600
1975.05.14,00:00,223.5,227.375046,223,223.5,1958400
1975.05.13,00:00,216.249924,223.5,216.249924,223.5,1976000
1975.05.12,00:00,215.249924,218.750076,215.249924,216,1555200
1975.05.09,00:00,210.5,214.5,210.5,214.5,1112000
1975.05.08,00:00,211.5,211.5,208.5,209.750076,745600
1975.05.07,00:00,209.750076,212.5,208.5,212.375046,1008000
1975.05.06,00:00,213.750076,214.875046,208.750076,209.750076,1305600
1975.05.05,00:00,207.624954,215,206.249924,213.750076,1195200
1975.05.02,00:00,209.249924,210.750076,206,207.624954,1121600
1975.05.01,00:00,209.875046,212.5,207.624954,209.249924,1110400
1975.04.30,00:00,202.249924,210,201.750076,209.875046,1099200
1975.04.29,00:00,202.5,204,200,202.249924,1236800
1975.04.28,00:00,206,207,202.5,202.5,1120000
1975.04.25,00:00,206.875046,210,205.124954,206,872000
1975.04.24,00:00,208,209,206.249924,206.875046,1139200
1975.04.23,00:00,211.750076,211.750076,208,208,980800
1975.04.22,00:00,213.750076,215.750076,211,211.875046,745600
1975.04.21,00:00,210.249924,215.249924,210.249924,213.750076,894400
1975.04.18,00:00,212.5,212.875046,208,209.375046,1041600
1975.04.17,00:00,212.750076,217.375046,212.249924,212.5,1659200
1975.04.16,00:00,209.5,212.750076,207.750076,212.750076,1156800
1975.04.15,00:00,209.5,212,207.5,209.5,1315200
1975.04.14,00:00,205,209.5,204.750076,209.5,793600
1975.04.11,00:00,206.249924,206.249924,201.5,205,1558400
1975.04.10,00:00,209.5,212.5,207,208.124954,1660800
1975.04.09,00:00,202.249924,210.5,202.249924,209.5,1595200
1975.04.08,00:00,198.750076,201.5,198.750076,201.5,787200
1975.04.07,00:00,198,198.375046,196.249924,197.875046,668800
1975.04.04,00:00,198,200.5,197.249924,198,1400000
1975.04.03,00:00,203.750076,204.249924,198,198,1393600
1975.04.02,00:00,206.124954,207.750076,203.5,203.750076,1056000
1975.04.01,00:00,206.624954,207.5,204.875046,206.124954,872000
1975.03.31,00:00,207.5,208.5,205.750076,206.624954,796800
1975.03.27,00:00,209.875046,210.5,206.249924,207.5,889600
1975.03.26,00:00,210,212,208.750076,209.875046,892800
1975.03.25,00:00,204.624954,210.5,203.249924,210,1361600
1975.03.24,00:00,206.249924,206.249924,203.5,204.624954,1188800
1975.03.21,00:00,209.5,210,208.124954,209.124954,956800
1975.03.20,00:00,214.5,216.375046,209,209.5,1201600
1975.03.19,00:00,214.750076,214.750076,213,214.5,1099200
1975.03.18,00:00,218.750076,219.375046,214.124954,214.750076,1089600
1975.03.17,00:00,215.750076,218.750076,215.750076,218.750076,942400
1975.03.14,00:00,217,218.249924,215.249924,215.5,934400
1975.03.13,00:00,213,217,212.5,217,939200
1975.03.12,00:00,215.5,216,213,213,1243200
1975.03.11,00:00,219.5,221,215.5,215.5,1081600
1975.03.10,00:00,217,220.5,215.750076,219.5,931200
1975.03.07,00:00,219.249924,220.124954,217,217,980800
1975.03.06,00:00,215.375046,219.249924,213.750076,219.249924,902400
1975.03.05,00:00,214.5,220.249924,214.249924,215.375046,1867200
1975.03.04,00:00,220,224.750076,214.249924,214.5,2065600
1975.03.03,00:00,216,220,216,220,1267200
1975.02.28,00:00,212.249924,215.750076,211.875046,215.5,1094400
1975.02.27,00:00,212,214,211.5,212.249924,1184000
1975.02.26,00:00,207.5,212.5,207.5,212,1521600
1975.02.25,00:00,209.750076,209.750076,206,207.5,1883200
1975.02.24,00:00,217.750076,217.750076,212,212,1427200
1975.02.21,00:00,217.750076,220.750076,217.5,218.249924,1390400
1975.02.20,00:00,217.750076,218.875046,214.750076,217.750076,1156800
1975.02.19,00:00,212,217.750076,211.5,217.750076,1296000
1975.02.18,00:00,220.124954,220.750076,210.5,212,1796800
1975.02.14,00:00,215.5,221,214,220.124954,1913600
1975.02.13,00:00,213.249924,218.249924,213.249924,215.5,2873600
1975.02.12,00:00,201.624954,210.5,201.624954,210.249924,1700800
1975.02.11,00:00,198.624954,201.875046,196.750076,201.624954,1390400
1975.02.10,00:00,198.249924,201.875046,198.249924,198.624954,1233600
1975.02.07,00:00,196,197.750076,192.5,197.624954,1204800
1975.02.06,00:00,199.875046,202,195.249924,196,2265600
1975.02.05,00:00,191.750076,199.875046,191.249924,199.875046,2156800
1975.02.04,00:00,193,194.750076,188,191.750076,1435200
1975.02.03,00:00,188.249924,193,187.249924,193,1476800
1975.01.31,00:00,183.249924,189,183.249924,188.249924,1542400
1975.01.30,00:00,187.249924,191.5,182,182.875046,3721600
1975.01.29,00:00,179.750076,188,179.624954,187.249924,3404800
1975.01.28,00:00,179.249924,188,179.249924,179.750076,4574400
1975.01.27,00:00,162.875046,162.875046,162.875046,162.875046,0
1975.01.24,00:00,163,164.624954,162,162.875046,1009600
1975.01.23,00:00,163.5,165.249924,162.124954,163,1209600
1975.01.22,00:00,159.624954,163.5,158.5,163.5,918400
1975.01.21,00:00,160,162.249924,159.5,159.624954,1158400
1975.01.20,00:00,158.124954,160,157.249924,160,1081600
1975.01.17,00:00,160.750076,160.750076,157.875046,158.124954,1510400
1975.01.16,00:00,163.5,164.5,160.249924,160.750076,1920000
1975.01.15,00:00,168.249924,170,157.5,163.5,3460800
1975.01.14,00:00,169.249924,170.5,167.750076,168.249924,899200
1975.01.13,00:00,171.249924,172.5,169,169.249924,1014400
1975.01.10,00:00,169.624954,173,169.624954,171.249924,1972800
1975.01.09,00:00,163.249924,168.5,162.624954,168.5,907200
1975.01.08,00:00,165.750076,167.124954,163.249924,163.249924,939200
1975.01.07,00:00,166.5,166.5,163.5,165.750076,784000
1975.01.06,00:00,167.5,170.249924,165.5,166.624954,848000
1975.01.03,00:00,168.875046,171.249924,166.750076,167.5,1248000
1975.01.02,00:00,168.249924,171.375046,168.249924,168.875046,721600
1974.12.31,00:00,166,168.875046,166,168,782400
1974.12.30,00:00,162.249924,164.249924,160.124954,164.249924,1044800
1974.12.27,00:00,165,166,161.750076,162.249924,828800
1974.12.26,00:00,167.375046,168.750076,164.5,165,676800
1974.12.24,00:00,166,167.5,166,167.375046,662400
1974.12.23,00:00,169.5,170,165,165.750076,1153600
1974.12.20,00:00,169,170,168,169.5,830400
1974.12.19,00:00,170,171,168,169,1153600
1974.12.18,00:00,171.624954,173.249924,169.750076,170,1043200
1974.12.17,00:00,165.249924,171.624954,165,171.624954,1163200
1974.12.16,00:00,167.249924,168.249924,165,165.249924,835200
1974.12.13,00:00,169.5,170.5,165.375046,167.249924,900800
1974.12.12,00:00,171.750076,173,169.124954,169.5,1006400
1974.12.11,00:00,172,175.624954,171.124954,171.750076,1662400
1974.12.10,00:00,170.249924,174,170.249924,172,1115200
1974.12.09,00:00,164.5,168.5,162.5,168.5,1024000
1974.12.06,00:00,165.750076,165.750076,162.5,164.5,1075200
1974.12.05,00:00,169.750076,171.5,166.124954,166.249924,748800
1974.12.04,00:00,168.124954,172.750076,166.124954,169.750076,872000
1974.12.03,00:00,170.5,170.5,168,168.124954,1260800
1974.12.02,00:00,175.5,175.5,170.5,170.750076,619200
1974.11.29,00:00,178.249924,178.750076,176.5,177.249924,467200
1974.11.27,00:00,177,181.5,177,178.249924,993600
1974.11.26,00:00,174,178.249924,172.5,177,819200
1974.11.25,00:00,170.5,174.5,168.5,174,720000
1974.11.22,00:00,171.5,175.249924,170.5,170.5,1016000
1974.11.21,00:00,168.5,173,166.750076,171.5,1044800
1974.11.20,00:00,169.5,171.875046,167.5,168.5,852800
1974.11.19,00:00,173.875046,174.750076,169,169.5,1446400
1974.11.18,00:00,177.5,177.5,173.750076,173.875046,1156800
1974.11.15,00:00,182.124954,184,180,180.249924,521600
1974.11.14,00:00,184.750076,187.750076,182,182.124954,992000
1974.11.13,00:00,185,186.249924,183,184.750076,1206400
1974.11.12,00:00,189.875046,189.875046,184.750076,185,995200
1974.11.11,00:00,190.5,191.750076,188.249924,190,496000
1974.11.08,00:00,187.249924,191,186.750076,190.5,934400
1974.11.07,00:00,185.5,191.249924,185.5,187.249924,2040000
1974.11.06,00:00,195.875046,200,183.249924,184,2566400
1974.11.05,00:00,189.5,196,189.5,195.875046,1121600
1974.11.04,00:00,191.249924,191.249924,186,189.5,801600
1974.11.01,00:00,189.124954,193.5,187.249924,191.5,972800
1974.10.31,00:00,193,194.249924,189,189.124954,1208000
1974.10.30,00:00,191.750076,197,188.5,193,1985600
1974.10.29,00:00,184.249924,191.750076,184.249924,191.750076,1316800
1974.10.28,00:00,177.249924,181.249924,176.249924,180.750076,523200
1974.10.25,00:00,181.249924,183.750076,177.249924,177.249924,969600
1974.10.24,00:00,181.249924,181.249924,175.875046,181.249924,1372800
1974.10.23,00:00,185.5,185.5,181.249924,182,1108800
1974.10.22,00:00,192.5,195.5,186.5,187.750076,1611200
1974.10.21,00:00,184.249924,192.5,182.249924,192.5,1128000
1974.10.18,00:00,182.5,186.750076,182.5,184.249924,1456000
1974.10.17,00:00,177.124954,181.5,175.249924,180,1060800
1974.10.16,00:00,177.249924,181,174.5,177.124954,1091200
1974.10.15,00:00,179,182,176.124954,177.249924,1072000
1974.10.14,00:00,178,184,176.249924,179,1417600
1974.10.11,00:00,176.124954,179.375046,174,178,1534400
1974.10.10,00:00,175.375046,179.5,175.375046,176.124954,2371200
1974.10.09,00:00,162,172,160.5,172,1393600
1974.10.08,00:00,164.124954,164.5,160.750076,162,1392000
1974.10.07,00:00,159.249924,164.750076,159.249924,164.124954,974400
1974.10.04,00:00,157.750076,159.5,154.249924,156.249924,1187200
1974.10.03,00:00,159.5,160.5,155.624954,157.750076,897600
1974.10.02,00:00,160.249924,163.5,158.5,159.5,1022400
1974.10.01,00:00,159,161.750076,154.249924,160.249924,2012800
1974.09.30,00:00,159.5,159.5,153.5,159,1345600
1974.09.27,00:00,164,166.750076,160,160.875046,830400
1974.09.26,00:00,164,164,160.249924,164,412800
1974.09.25,00:00,166.750076,171,165,165,955200
1974.09.24,00:00,168,168,164.750076,166.750076,752000
1974.09.23,00:00,171.5,175,168.249924,169.249924,952000
1974.09.20,00:00,170.5,173.5,166.5,171.5,1289600
1974.09.19,00:00,169.249924,173.750076,169.249924,170.5,1534400
1974.09.18,00:00,161.875046,166.5,158,166.5,1212800
1974.09.17,00:00,161.750076,168.5,161.750076,161.875046,1404800
1974.09.16,00:00,152,159.750076,150.5,159.624954,1745600
1974.09.13,00:00,156.5,157.249924,150.5,152,2096000
1974.09.12,00:00,165,165,155.249924,156.5,1811200
1974.09.11,00:00,171.5,172.249924,165.124954,165.124954,1128000
1974.09.10,00:00,173,175.249924,170.249924,171.5,1113600
1974.09.09,00:00,178.5,178.5,171.750076,173,947200
1974.09.06,00:00,182.249924,185.5,179,179,1012800
1974.09.05,00:00,180,183.5,176.5,182.249924,1348800
1974.09.04,00:00,180,180,173.5,180,2585600
1974.09.03,00:00,192,192.5,183.5,183.5,1166400
1974.08.30,00:00,190.249924,193.5,190.249924,192,1046400
1974.08.29,00:00,191.249924,192,188.249924,188.750076,816000
1974.08.28,00:00,192,195,190.750076,191.249924,1022400
1974.08.27,00:00,193.5,194.249924,190,192,841600
1974.08.26,00:00,190,196.5,188.249924,193.5,1161600
1974.08.23,00:00,192.750076,195.249924,189,190,852800
1974.08.22,00:00,192,196.5,189,192.750076,1313600
1974.08.21,00:00,199.750076,200,192,192,940800
1974.08.20,00:00,196.750076,200.5,195.249924,199.750076,955200
1974.08.19,00:00,196.750076,196.750076,193.5,196.750076,988800
1974.08.16,00:00,200,201,198.5,198.5,648000
1974.08.15,00:00,200,202.5,198.5,200,908800
1974.08.14,00:00,202,202,199,200,784000
1974.08.13,00:00,203,203.750076,199.750076,202.249924,686400
1974.08.12,00:00,208.5,209.750076,202.5,203,798400
1974.08.09,00:00,208.5,210.750076,206,208.5,784000
1974.08.08,00:00,214.750076,215,207,208.5,1289600
1974.08.07,00:00,208.750076,215,207.750076,214.750076,1059200
1974.08.06,00:00,207,211.750076,207,208.750076,1137600
1974.08.05,00:00,200.875046,206.875046,200.875046,204.249924,777600
1974.08.02,00:00,201.750076,203.5,200.624954,200.750076,438400
1974.08.01,00:00,201.624954,203.750076,198.624954,201.750076,907200
1974.07.31,00:00,207.5,207.5,201.624954,201.624954,440000
1974.07.30,00:00,203,207.5,202.249924,207.5,536000
1974.07.29,00:00,203.5,203.5,201.249924,203,638400
1974.07.26,00:00,214.5,214.5,204.750076,206.249924,782400
1974.07.25,00:00,221,222.750076,213.750076,214.750076,742400
1974.07.24,00:00,222.249924,222.750076,219.5,221,560000
1974.07.23,00:00,221,223.875046,221,222.249924,793600
1974.07.22,00:00,217.750076,219.875046,214.750076,219.875046,588800
1974.07.19,00:00,217,220,217,217.750076,532800
1974.07.18,00:00,217.750076,221.5,216.5,217,860800
1974.07.17,00:00,213.750076,217.750076,210.5,217.750076,768000
1974.07.16,00:00,216,216,213,213.750076,692800
1974.07.15,00:00,215.5,221,215.5,219,1065600
1974.07.12,00:00,203.249924,215,203.249924,215,1243200
1974.07.11,00:00,197.750076,200.750076,196.249924,198.750076,1033600
1974.07.10,00:00,201.750076,203,197,197.750076,787200
1974.07.09,00:00,199,203,198.750076,201.750076,1051200
1974.07.08,00:00,202.249924,202.249924,198.124954,199,1211200
1974.07.05,00:00,209.124954,209.124954,205.249924,205.750076,484800
1974.07.03,00:00,211.5,213.249924,210,210,707200
1974.07.02,00:00,212.750076,213.5,210.249924,211.5,534400
1974.07.01,00:00,212.750076,213.5,211.5,212.750076,539200
1974.06.28,00:00,212,214,210,212.750076,648000
1974.06.27,00:00,215,215,211.249924,212,536000
1974.06.26,00:00,220.5,220.5,216,216.249924,492800
1974.06.25,00:00,215.750076,221.5,215.750076,221.5,472000
1974.06.24,00:00,213,215.750076,211.249924,215.750076,350400
1974.06.21,00:00,213.750076,213.750076,210.5,213,710400
1974.06.20,00:00,216.5,218,213.5,213.750076,379200
1974.06.19,00:00,216,218.5,216,216.5,345600
1974.06.18,00:00,218.750076,219.5,215.5,216,676800
1974.06.17,00:00,222,222,218.249924,218.750076,446400
1974.06.14,00:00,226.750076,226.750076,222.750076,222.750076,502400
1974.06.13,00:00,225,228.249924,225,227.5,384000
1974.06.12,00:00,226,226,222.750076,224.750076,545600
1974.06.11,00:00,229,229,226.249924,226.5,488000
1974.06.10,00:00,229.249924,230.5,226,230.249924,534400
1974.06.07,00:00,228.750076,232,228.750076,229.249924,1048000
1974.06.06,00:00,220.375046,227.750076,219.5,227.5,641600
1974.06.05,00:00,220.5,222.5,218.750076,220.375046,428800
1974.06.04,00:00,219,222,218.750076,220.5,784000
1974.06.03,00:00,212.5,219,211,219,606400
1974.05.31,00:00,214.5,215,212,212.5,456000
1974.05.30,00:00,210.624954,214.750076,209.624954,214.5,731200
1974.05.29,00:00,217,217.875046,210.5,210.624954,625600
1974.05.28,00:00,218.750076,219.5,216.5,217,496000
1974.05.24,00:00,216.249924,218.750076,215,218.750076,688000
1974.05.23,00:00,216.124954,216.750076,212.5,216.249924,617600
1974.05.22,00:00,217.5,220.249924,215,216.124954,444800
1974.05.21,00:00,218.249924,221.5,217.124954,217.5,524800
1974.05.20,00:00,218.249924,220.750076,217.5,218.249924,504000
1974.05.17,00:00,219.750076,219.750076,217.5,218.249924,449600
1974.05.16,00:00,222.375046,223.750076,220,220,382400
1974.05.15,00:00,223,223.5,220.624954,222.375046,382400
1974.05.14,00:00,221.750076,224.5,221.750076,223,387200
1974.05.13,00:00,224,224,219.124954,221.5,764800
1974.05.10,00:00,230.5,230.5,222.624954,224,820800
1974.05.09,00:00,226,230.750076,225.5,230.5,632000
1974.05.08,00:00,228.124954,228.5,225.5,226,452800
1974.05.07,00:00,224.249924,228.5,224.249924,228.124954,288000
1974.05.06,00:00,224.5,224.5,221.5,224.249924,478400
1974.05.03,00:00,228.750076,228.750076,224.5,226.249924,374400
1974.05.02,00:00,230,232,228,229.375046,588800
1974.05.01,00:00,227.249924,231.750076,225.750076,230,609600
1974.04.30,00:00,224.5,229,223.5,227.249924,577600
1974.04.29,00:00,225,225,221.875046,224.5,600000
1974.04.26,00:00,222,226.750076,222,225.5,504000
1974.04.25,00:00,222.5,222.5,218.750076,221.624954,956800
1974.04.24,00:00,227.249924,227.750076,223.5,223.624954,772800
1974.04.23,00:00,230.375046,230.375046,227.249924,227.249924,475200
1974.04.22,00:00,231.624954,232.5,229.750076,230.5,428800
1974.04.19,00:00,233.750076,233.750076,231.249924,231.624954,467200
1974.04.18,00:00,234.249924,237,234,235,334400
1974.04.17,00:00,234.249924,235.5,231.249924,234.249924,553600
1974.04.16,00:00,231.249924,234.5,231.249924,234.249924,484800
1974.04.15,00:00,229.5,233.5,229.249924,230.5,494400
1974.04.11,00:00,230.249924,232,229.5,229.5,576000
1974.04.10,00:00,233,234.5,230,230.249924,625600
1974.04.09,00:00,230.750076,235,230.624954,233,428800
1974.04.08,00:00,233.5,233.5,230.249924,230.750076,430400
1974.04.05,00:00,236.5,236.5,233.249924,233.5,500800
1974.04.04,00:00,239.249924,242.5,238.5,240.124954,582400
1974.04.03,00:00,235,239.5,235,239.249924,480000
1974.04.02,00:00,231.624954,235.249924,231.624954,234,505600
1974.04.01,00:00,235.750076,236.5,228.5,229.750076,750400
1974.03.29,00:00,239.750076,240.249924,235,235.750076,600000
1974.03.28,00:00,242.5,242.5,239,239.750076,656000
1974.03.27,00:00,249,249,244,244,603200
1974.03.26,00:00,248,250.750076,248,250,683200
1974.03.25,00:00,243.5,247.750076,241,247.5,472000
1974.03.22,00:00,243,244.5,241.5,243.5,419200
1974.03.21,00:00,246.249924,247.750076,242.5,243,620800
1974.03.20,00:00,245.750076,246.750076,245.124954,246.249924,360000
1974.03.19,00:00,247.5,247.5,245.249924,245.750076,320000
1974.03.18,00:00,249.249924,250.750076,247.375046,247.5,468800
1974.03.15,00:00,248.750076,250.5,246.750076,249.249924,513600
1974.03.14,00:00,250,251.5,247,248.750076,902400
1974.03.13,00:00,249.5,254,249.124954,250,561600
1974.03.12,00:00,246.5,251.5,246.5,249.5,1092800
1974.03.11,00:00,240.5,246.5,236.5,246.5,697600
1974.03.08,00:00,239.750076,243.249924,237.5,240.5,556800
1974.03.07,00:00,244.249924,244.750076,238.249924,239.750076,443200
1974.03.06,00:00,241.750076,244.5,240.249924,244.249924,574400
1974.03.05,00:00,238.249924,242,238.249924,241.750076,812800
1974.03.04,00:00,236,236.750076,231.5,236.750076,520000
1974.03.01,00:00,237.875046,238.249924,235.5,236,478400
1974.02.28,00:00,237,238,236,237.875046,419200
1974.02.27,00:00,237.750076,240,235.750076,237,886400
1974.02.26,00:00,235.750076,237.750076,233.5,237.750076,488000
1974.02.25,00:00,236.5,237.5,233.875046,235.750076,420800
1974.02.22,00:00,237,237,232.750076,236.5,611200
1974.02.21,00:00,235.750076,238,235.750076,237.5,480000
1974.02.20,00:00,231.750076,235.5,228.750076,235.5,536000
1974.02.19,00:00,233.5,238,230.750076,231.750076,667200
1974.02.15,00:00,227.5,233.5,227.5,233.5,561600
1974.02.14,00:00,229.249924,229.5,225,226.5,617600
1974.02.13,00:00,228.249924,232,228,229.249924,593600
1974.02.12,00:00,228,230,226.5,228.249924,489600
1974.02.11,00:00,233.124954,233.5,226.5,228,580800
1974.02.08,00:00,236.249924,237.249924,232.5,233.124954,465600
1974.02.07,00:00,237.249924,237.249924,234,236.249924,403200
1974.02.06,00:00,236.750076,238.5,235.5,237.249924,364800
1974.02.05,00:00,237,239.5,235.249924,236.750076,420800
1974.02.04,00:00,240.750076,240.750076,237,237,497600
1974.02.01,00:00,244.5,244.5,240.249924,241.249924,491200
1974.01.31,00:00,246.249924,249.750076,245.124954,245.249924,564800
1974.01.30,00:00,245.249924,248.5,245.249924,246.249924,558400
1974.01.29,00:00,244.249924,244.249924,240.5,243.249924,505600
1974.01.28,00:00,247,248,244,244.375046,488000
1974.01.25,00:00,246.5,248.750076,245,247,433600
1974.01.24,00:00,248,248.249924,244,246.5,401600
1974.01.23,00:00,249.750076,250,247.750076,248,608000
1974.01.22,00:00,245,249.750076,243.249924,249.750076,496000
1974.01.21,00:00,245,245,238.249924,245,681600
1974.01.18,00:00,250.750076,251,245.5,246,792000
1974.01.17,00:00,247.249924,251.5,247.249924,250.750076,888000
1974.01.16,00:00,239.124954,244.5,238.750076,243.750076,680000
1974.01.15,00:00,237,242.249924,236.5,239.124954,649600
1974.01.14,00:00,240,245.750076,235,237,880000
1974.01.11,00:00,232,240,232,240,659200
1974.01.10,00:00,227.750076,235,227.5,229,816000
1974.01.09,00:00,228,228.249924,225.249924,227.750076,617600
1974.01.08,00:00,227.249924,230.750076,226,228,899200
1974.01.07,00:00,230.750076,230.750076,225,227.249924,1155200
1974.01.04,00:00,238,238,229.5,230.750076,1486400
1974.01.03,00:00,242.750076,245.750076,238.750076,239.249924,859200
1974.01.02,00:00,246.750076,247,241,242.750076,809600
1973.12.31,00:00,249.249924,249.5,245,246.750076,564800
1973.12.28,00:00,255,255,248.5,249.249924,486400
1973.12.27,00:00,251.5,256.249908,251.5,255,702400
1973.12.26,00:00,243.5,248.5,243.5,248.5,684800
1973.12.24,00:00,239,239,235.124954,237.5,486400
1973.12.21,00:00,243,244,239.750076,240.5,667200
1973.12.20,00:00,250.750076,251,242.5,243,734400
1973.12.19,00:00,249.5,254,248.249924,250.750076,758400
1973.12.18,00:00,240,249.5,238.750076,249.5,713600
1973.12.17,00:00,244.5,244.5,238.249924,240,718400
1973.12.14,00:00,251.5,251.5,243.5,246,1622400
1973.12.13,00:00,250.624954,255,250.5,252,478400
1973.12.12,00:00,251.5,253,249,250.624954,872000
1973.12.11,00:00,263,263.5,251.249924,251.5,1017600
1973.12.10,00:00,265,266,261,263,934400
1973.12.07,00:00,260.750092,267,259.5,265,852800
1973.12.06,00:00,253.249924,260.750092,253.124954,260.750092,742400
1973.12.05,00:00,255.249924,257.750092,253,253.249924,870400
1973.12.04,00:00,258.5,260.5,255.249924,255.249924,899200
1973.12.03,00:00,264.750092,264.750092,255.5,258.5,1004800
1973.11.30,00:00,266,268,263,265,521600
1973.11.29,00:00,269.249908,271,265.249908,266,702400
1973.11.28,00:00,264.5,270.750092,264.5,269.249908,665600
1973.11.27,00:00,266,268.249908,263.5,263.5,788800
1973.11.26,00:00,269.5,269.5,266,266,784000
1973.11.23,00:00,276.249908,276.249908,272,272.5,427200
1973.11.21,00:00,272,277.750092,270,276.750092,848000
1973.11.20,00:00,274.750092,274.750092,267.124969,272,1012800
1973.11.19,00:00,284.5,284.624969,275.124969,276,668800
1973.11.16,00:00,280.249908,288.249908,280.249908,284.5,833600
1973.11.15,00:00,286,286,275.5,280,1083200
1973.11.14,00:00,289.750092,290,283.750092,287,824000
1973.11.13,00:00,287,290,287,289.750092,1001600
1973.11.12,00:00,278.375031,284.750092,276.249908,284.249908,710400
1973.11.09,00:00,282,282,278.249908,278.375031,540800
1973.11.08,00:00,282,285.750092,282,282.249908,926400
1973.11.07,00:00,276,279.5,275.5,276.750092,390400
1973.11.06,00:00,276.750092,280.750092,276,276,531200
1973.11.05,00:00,279,279,275,276.750092,644800
1973.11.02,00:00,281.249908,285,280,280.249908,584000
1973.11.01,00:00,280.249908,284.750092,278.5,281.249908,492800
1973.10.31,00:00,278.5,281.750092,277.249908,280.249908,739200
1973.10.30,00:00,284.750092,284.750092,278.5,278.5,820800
1973.10.29,00:00,285.5,288.750092,284,285,635200
1973.10.26,00:00,289,291.750092,283,285.5,974400
1973.10.25,00:00,287.5,291.5,285.5,289,824000
1973.10.24,00:00,286,288.750092,283.750092,287.5,393600
1973.10.23,00:00,280,289.750092,275.249908,286,713600
1973.10.22,00:00,288.249908,288.249908,280,280,667200
1973.10.19,00:00,289,295,289,291.5,729600
1973.10.18,00:00,283.249908,292.5,283.249908,287.5,1004800
1973.10.17,00:00,281.875031,285,281.249908,283.249908,809600
1973.10.16,00:00,279.249908,282,276,281.875031,649600
1973.10.15,00:00,280.249908,280.249908,278,279.249908,633600
1973.10.12,00:00,281,284.5,281,282,832000
1973.10.11,00:00,277.5,283.750092,277.5,281,1324800
1973.10.10,00:00,270.5,284.5,270.5,274,2347200
1973.10.09,00:00,261.750092,261.750092,261.750092,261.750092,0
1973.10.08,00:00,259.5,263.5,255,261.750092,796800
1973.10.05,00:00,252.5,262,252.5,259.5,1121600
1973.10.04,00:00,248.5,251.5,245,251.5,1713600
1973.10.03,00:00,254,254,247.249924,248.5,2358400
1973.10.02,00:00,257.5,257.5,253.5,255.5,760000
1973.10.01,00:00,257.750092,257.750092,255,257.750092,630400
1973.09.28,00:00,260,261,257,258,652800
1973.09.27,00:00,260.5,264.5,259,260,822400
1973.09.26,00:00,260.5,267.5,260.5,260.5,1033600
1973.09.25,00:00,253,261,253,259.5,1249600
1973.09.24,00:00,260,260.750092,250.5,251.5,1614400
1973.09.21,00:00,264.5,264.5,258,260,1585600
1973.09.20,00:00,270.750092,271.750092,266,268.750092,1545600
1973.09.19,00:00,266,270.750092,266,270.750092,2176000
1973.09.18,00:00,261,261,252.750076,259.5,4646400
1973.09.17,00:00,285.124969,285.124969,270.750092,272,2640000
1973.09.14,00:00,292.249908,298,290.5,298,510400
1973.09.13,00:00,290.5,294,290.5,292.249908,508800
1973.09.12,00:00,286.249908,292.5,286.249908,290.5,747200
1973.09.11,00:00,291.5,291.5,285.249908,286,1142400
1973.09.10,00:00,296,296,293.249908,293.249908,558400
1973.09.07,00:00,298.249908,298.249908,296,296.124969,590400
1973.09.06,00:00,297.750092,298.750092,297.5,298.249908,502400
1973.09.05,00:00,296.875031,298,295.5,297.750092,644800
1973.09.04,00:00,300.5,300.5,296.750092,296.875031,683200
1973.08.31,00:00,303,303,299,301,417600
1973.08.30,00:00,304.249908,304.249908,302.750092,303.249908,448000
1973.08.29,00:00,304,305,302.5,304.249908,446400
1973.08.28,00:00,304.5,306.5,303.249908,304,729600
1973.08.27,00:00,298.249908,304.5,298.249908,304.5,456000
1973.08.24,00:00,299.249908,299.750092,298.249908,298.249908,539200
1973.08.23,00:00,298,300.249908,298,299.249908,438400
1973.08.22,00:00,297.750092,300,297.249908,297.750092,457600
1973.08.21,00:00,299.750092,300.750092,297.750092,297.750092,652800
1973.08.20,00:00,300.5,301.249908,298,299.750092,326400
1973.08.17,00:00,300.5,302,299.249908,300.5,334400
1973.08.16,00:00,302.5,304.750092,300.249908,300.5,371200
1973.08.15,00:00,299.750092,303.5,298.5,302.5,721600
1973.08.14,00:00,301.5,303.5,299,299.750092,766400
1973.08.13,00:00,301.249908,302,300.5,301.5,353600
1973.08.10,00:00,303.5,305.5,300.624969,301.249908,534400
1973.08.09,00:00,304,306.750092,303.249908,303.5,598400
1973.08.08,00:00,306,306,304,304,595200
1973.08.07,00:00,310.750092,310.750092,308,308,536000
1973.08.06,00:00,311.5,312.750092,308.249908,311,500800
1973.08.03,00:00,312,312,310.249908,311.5,227200
1973.08.02,00:00,311.5,314,310.249908,313,510400
1973.08.01,00:00,314.5,314.750092,311,311.5,572800
1973.07.31,00:00,320.750092,323.5,314.5,314.5,668800
1973.07.30,00:00,318,320.750092,316.249908,320.750092,438400
1973.07.27,00:00,318.750092,320.750092,317,318,574400
1973.07.26,00:00,319,322.249908,315.750092,318.750092,641600
1973.07.25,00:00,314,322.5,314,319,1307200
1973.07.24,00:00,312.750092,313.5,309,311.750092,670400
1973.07.23,00:00,315,316.5,310.5,312.750092,484800
1973.07.20,00:00,315,318.5,313,315,492800
1973.07.19,00:00,314.249908,319.249908,312.5,315,806400
1973.07.18,00:00,310,316,308,314.249908,806400
1973.07.17,00:00,319,319.5,309.124969,310,628800
1973.07.16,00:00,310,319,307.5,319,708800
1973.07.13,00:00,313.750092,316.5,310,310,313600
1973.07.12,00:00,319,319,313.750092,313.750092,699200
1973.07.11,00:00,315,320,315,320,990400
1973.07.10,00:00,308.249908,314,308.249908,314,1120000
1973.07.09,00:00,300.249908,305.5,299.249908,305.5,680000
1973.07.06,00:00,300,302,298.750092,300.249908,470400
1973.07.05,00:00,298.5,301,296.5,300,588800
1973.07.03,00:00,304,304,295,298.5,1688000
1973.07.02,00:00,314,314,305.249908,305.249908,553600
1973.06.29,00:00,319.5,319.5,315.750092,317,364800
1973.06.28,00:00,313.249908,319.750092,313,319.750092,577600
1973.06.27,00:00,312.750092,314.5,309.5,313.249908,446400
1973.06.26,00:00,308.750092,315.5,306,312.750092,1084800
1973.06.25,00:00,314.124969,314.124969,308.624969,308.750092,593600
1973.06.22,00:00,315.5,320,315.249908,316.750092,617600
1973.06.21,00:00,319,319,313.750092,315.5,422400
1973.06.20,00:00,318,322.249908,317.750092,321.5,504000
1973.06.19,00:00,314,318,311.124969,318,728000
1973.06.18,00:00,317,317,312.875031,314,411200
1973.06.15,00:00,319.750092,319.750092,315.5,318.249908,584000
1973.06.14,00:00,328.5,328.5,320,321,726400
1973.06.13,00:00,329.249908,333.5,328.5,329.5,907200
1973.06.12,00:00,323.249908,330,323.249908,329.249908,763200
1973.06.11,00:00,324.249908,327,322.5,323,516800
1973.06.08,00:00,322,325.249908,321,324.249908,564800
1973.06.07,00:00,318.5,332.5,318.5,322,649600
1973.06.06,00:00,317,319.750092,313.124969,315,638400
1973.06.05,00:00,309.750092,317,309.750092,317,712000
1973.06.04,00:00,310,310.750092,307.124969,309.750092,662400
1973.06.01,00:00,314,314,310,310,696000
1973.05.31,00:00,319,319.750092,314,314.750092,755200
1973.05.30,00:00,323.5,324,318.750092,319,622400
1973.05.29,00:00,328.5,328.5,323.5,323.5,488000
1973.05.25,00:00,400.499992,407.999992,397.5,407.999992,1259200
1973.05.24,00:00,390,400.499992,390,400.499992,1283200
1973.05.23,00:00,390,396.500015,389.000015,389.749985,953600
1973.05.22,00:00,388.499985,393.75,388.499985,390,1099200
1973.05.21,00:00,386.749992,386.749992,381.500015,386.749992,1443200
1973.05.18,00:00,395,395,388.499985,389.000015,1419200
1973.05.17,00:00,400,400,396.749992,397.000008,456000
1973.05.16,00:00,400,402.000008,397.5,400,833600
1973.05.15,00:00,396.124992,402.000008,392.249985,400,1321600
1973.05.14,00:00,403.499985,403.499985,395.250015,396.124992,1400000
1973.05.11,00:00,409.500008,409.500008,405.499992,405.625,673600
1973.05.10,00:00,414.000015,415.499992,409.249992,410.499992,544000
1973.05.09,00:00,422.000008,422.999992,414.000015,414.000015,635200
1973.05.08,00:00,417.000008,422.000008,415.999985,422.000008,448000
1973.05.07,00:00,419.000015,419.000015,416.25,417.000008,507200
1973.05.04,00:00,424.000015,425.250015,420.999985,421.749992,576000
1973.05.03,00:00,415.374985,424.000015,410.250015,424.000015,912000
1973.05.02,00:00,411.500015,417.750015,411.500015,415.374985,724800
1973.05.01,00:00,411.500015,417.750015,411.500015,415.374985,724800
1973.04.30,00:00,405.250015,409.000015,401.25,407.999992,1081600
1973.04.27,00:00,409.749985,410.999985,405.125008,405.250015,801600
1973.04.26,00:00,407.5,411.500015,405.499992,409.749985,947200
1973.04.25,00:00,409.749985,409.749985,406.25,407.5,1404800
1973.04.24,00:00,423.499985,423.499985,415,415.250015,913600
1973.04.23,00:00,428.250008,428.250008,424.500008,425.499992,444800
1973.04.19,00:00,432.000008,432.5,428.250008,429.000015,625600
1973.04.18,00:00,425,432.000008,424.249992,432.000008,560000
1973.04.17,00:00,425.250015,425.750008,423.499985,425,416000
1973.04.16,00:00,429.749985,429.749985,425,425.250015,401600
1973.04.13,00:00,430.750008,430.750008,428.499985,429.749985,344000
1973.04.12,00:00,430.250015,432.249985,428.75,432.249985,553600
1973.04.11,00:00,434.249992,436.25,426.500015,430.250015,729600
1973.04.10,00:00,429.749985,435,429.749985,434.249992,635200
1973.04.09,00:00,423.499985,429.500008,420.499992,429.500008,464000
1973.04.06,00:00,423.250008,427.999992,423.250008,423.499985,480000
1973.04.05,00:00,422.999992,424.000015,420,422.874985,755200
1973.04.04,00:00,424.249992,426.500015,420,422.999992,680000
1973.04.03,00:00,427.999992,428.75,424.000015,424.249992,897600
1973.04.02,00:00,431.500015,432.750015,427.000008,427.999992,308800
1973.03.30,00:00,437.5,437.5,430.499992,431.500015,569600
1973.03.29,00:00,434.500008,439.000015,434.000015,438.75,652800
1973.03.28,00:00,437.5,437.750015,434.000015,434.500008,484800
1973.03.27,00:00,432.5,438.499985,432.000008,437.5,660800
1973.03.26,00:00,427.999992,435,427.249985,432.5,691200
1973.03.23,00:00,425.499992,429.000015,419.500008,427.999992,1196800
1973.03.22,00:00,428.875008,428.875008,424.249992,425.499992,1044800
1973.03.21,00:00,437.750015,441.25,430.250015,430.499992,548800
1973.03.20,00:00,437.874985,440,433.499985,437.750015,579200
1973.03.19,00:00,442.874985,442.874985,437.5,437.874985,529600
1973.03.16,00:00,444.000015,448.499985,440.499992,443.499985,617600
1973.03.15,00:00,448.75,449.749985,444.000015,444.000015,547200
1973.03.14,00:00,444.749985,449.500008,444.749985,448.75,585600
1973.03.13,00:00,442.5,446.749992,442.000008,444.749985,491200
1973.03.12,00:00,440.750008,444.000015,440.750008,442.5,379200
1973.03.09,00:00,440.499992,442.5,437.999992,439.500008,377600
1973.03.08,00:00,440.999985,443.250008,438.250008,440.499992,545600
1973.03.07,00:00,438.499985,445.499992,438.499985,440.999985,696000
1973.03.06,00:00,438.75,445.750008,435.250015,437.249985,852800
1973.03.05,00:00,442.000008,442.125015,432.5,438.75,1040000
1973.03.02,00:00,427.000008,444.000015,422.000008,442.000008,964800
1973.03.01,00:00,431.500015,435,426.500015,427.000008,924800
1973.02.28,00:00,422.999992,431.500015,418.499985,431.500015,1144000
1973.02.27,00:00,430.999985,432.000008,422.000008,422.999992,952000
1973.02.26,00:00,433.499985,433.499985,427.249985,430.999985,1048000
1973.02.23,00:00,442.5,442.5,432.000008,433.499985,744000
1973.02.22,00:00,443.75,445,438.499985,444.000015,628800
1973.02.21,00:00,447.000008,447.5,440.999985,443.75,425600
1973.02.20,00:00,442.999992,447.000008,442.999992,447.000008,532800
1973.02.16,00:00,441.500015,442.750015,439.249992,441.25,488000
1973.02.15,00:00,445.625,447.249985,440.250015,441.500015,795200
1973.02.14,00:00,450.750008,450.750008,445.499992,445.625,585600
1973.02.13,00:00,450.999985,456.500015,450.999985,450.999985,1264000
1973.02.12,00:00,446.500015,450,446.500015,448.499985,684800
1973.02.09,00:00,437.750015,445.999985,437.750015,445.999985,784000
1973.02.08,00:00,438.499985,439.000015,431.500015,437.5,1033600
1973.02.07,00:00,438.499985,442.000008,438.499985,438.499985,740800
1973.02.06,00:00,430.999985,440,430.999985,437.750015,689600
1973.02.05,00:00,429.749985,432.000008,428.499985,430,348800
1973.02.02,00:00,429.000015,432.000008,427.000008,429.749985,827200
1973.02.01,00:00,435.499992,437.999992,428.499985,429.000015,696000
1973.01.31,00:00,437.750015,437.750015,434.500008,435.499992,545600
1973.01.30,00:00,441.500015,445,438.499985,439.000015,889600
1973.01.29,00:00,437.750015,442.000008,434.000015,441.500015,800000
1973.01.26,00:00,435.999985,437.999992,432.249985,437.750015,1105600
1973.01.24,00:00,444.249992,448.499985,434.500008,435.999985,1300800
1973.01.23,00:00,435.999985,444.749985,433.75,444.249992,1096000
1973.01.22,00:00,439.000015,439.000015,435.999985,435.999985,689600
1973.01.19,00:00,428.875008,439.000015,427.249985,439.000015,1195200
1973.01.18,00:00,427.000008,430,427.000008,428.875008,752000
1973.01.17,00:00,422.5,424.249992,420.750008,424.000015,417600
1973.01.16,00:00,423.250008,424.749985,420.750008,422.5,907200
1973.01.15,00:00,422.750015,429.000015,422.750015,423.250008,1372800
1973.01.12,00:00,417.249985,425,417.249985,420,993600
1973.01.11,00:00,412.000008,422.999992,412.000008,415.250015,1059200
1973.01.10,00:00,415.499992,415.499992,411.25,411.500015,496000
1973.01.09,00:00,418.75,419.249992,415.250015,417.5,675200
1973.01.08,00:00,418.75,420,415.999985,418.75,652800
1973.01.05,00:00,412.750015,419.500008,412.750015,418.75,1203200
1973.01.04,00:00,409.249992,412.5,405.999985,411.749992,923200
1973.01.03,00:00,409.249992,413.75,409.249992,409.249992,1089600
1973.01.02,00:00,404.500008,409.500008,404.500008,409.000015,724800
1972.12.29,00:00,399.000015,402.999992,399.000015,402.000008,929600
1972.12.27,00:00,392.249985,399.000015,392.249985,399.000015,555200
1972.12.26,00:00,391.500015,395.499992,391.500015,391.749992,291200
1972.12.22,00:00,385.499992,390.499992,385,390.499992,360000
1972.12.21,00:00,389.500008,389.749985,385.499992,385.499992,515200
1972.12.20,00:00,390,392.750015,385.999985,389.500008,619200
1972.12.19,00:00,393.75,393.75,390,390,752000
1972.12.18,00:00,397.5,397.5,392.5,394.500008,796800
1972.12.15,00:00,395.999985,400.999985,395.999985,398.125,569600
1972.12.14,00:00,396.25,397.000008,394.500008,395.499992,420800
1972.12.13,00:00,399.000015,399.000015,396.25,396.25,416000
1972.12.12,00:00,403.75,403.75,398.499985,399.000015,609600
1972.12.11,00:00,402.999992,405,402.000008,404.249992,616000
1972.12.08,00:00,397.249985,404.500008,397.249985,402.999992,932800
1972.12.07,00:00,397.000008,397.5,395.999985,396.749992,504000
1972.12.06,00:00,397.999992,399.000015,395.999985,397.000008,640000
1972.12.05,00:00,400,400,397.750015,397.999992,577600
1972.12.04,00:00,399.249992,400.750008,399.249992,400.499992,1088000
1972.12.01,00:00,390.999985,400.999985,390.999985,397.999992,1123200
1972.11.30,00:00,387.000008,391.25,387.000008,390.999985,440000
1972.11.29,00:00,382.249985,387.000008,380,387.000008,539200
1972.11.28,00:00,385.499992,386.25,381.500015,382.249985,396800
1972.11.27,00:00,387.249985,387.249985,384.000015,385.499992,400000
1972.11.24,00:00,394.000015,394.249992,388.499985,389.000015,480000
1972.11.22,00:00,387.249985,394.500008,387.000008,394.000015,904000
1972.11.21,00:00,385.250015,387.999992,385.250015,387.249985,651200
1972.11.20,00:00,384.000015,385.499992,382.750015,385,364800
1972.11.17,00:00,385,385.250015,380.499992,384.000015,401600
1972.11.16,00:00,384.249992,385.499992,382.750015,385,496000
1972.11.15,00:00,387.999992,390,384.249992,384.249992,568000
1972.11.14,00:00,378.75,387.999992,378.75,387.999992,996800
1972.11.13,00:00,373.250008,377.000008,373.250008,376.749992,704000
1972.11.10,00:00,371.500015,374.749985,371.25,372.249985,833600
1972.11.09,00:00,376.25,376.25,370.999985,371.500015,819200
1972.11.08,00:00,380.999985,382.999992,373.250008,376.500015,1155200
1972.11.06,00:00,387.874985,388.499985,376.500015,380.999985,1024000
1972.11.03,00:00,390.875015,390.875015,387.000008,387.874985,512000
1972.11.02,00:00,389.500008,390.999985,388.250008,390.999985,548800
1972.11.01,00:00,385.999985,389.749985,385.999985,389.500008,744000
1972.10.31,00:00,380.999985,385.499992,380.999985,385.499992,499200
1972.10.30,00:00,378.75,380.999985,377.999992,379.749985,276800
1972.10.27,00:00,378.250008,380.750008,378.250008,378.75,484800
1972.10.26,00:00,383.499985,383.499985,377.000008,377.5,809600
1972.10.25,00:00,388.75,388.75,382.999992,383.499985,321600
1972.10.24,00:00,390.499992,390.499992,385.499992,389.249992,548800
1972.10.23,00:00,389.000015,392.5,389.000015,390.499992,552000
1972.10.20,00:00,378.499985,387.000008,377.999992,387.000008,796800
1972.10.19,00:00,379.000015,379.249992,375.499992,378.499985,811200
1972.10.18,00:00,374.500008,379.749985,374.500008,379.000015,1612800
1972.10.17,00:00,364.500008,372.000008,361.500015,370.250015,2627200
1972.10.16,00:00,379.000015,380,362.249985,364.500008,1904000
1972.10.13,00:00,383.499985,383.499985,377.249985,379.000015,1440000
1972.10.12,00:00,388.499985,388.499985,384.500008,384.500008,1049600
1972.10.11,00:00,394.000015,394.249992,384.000015,390.750008,2044800
1972.10.10,00:00,400.250015,402.999992,392.000008,394.000015,1107200
1972.10.09,00:00,401.500015,403.375015,400,400.250015,219200
1972.10.06,00:00,395,403.75,393.75,401.500015,737600
1972.10.05,00:00,403.250008,403.499985,395,395,739200
1972.10.04,00:00,406.749992,407.874985,403.250008,403.250008,449600
1972.10.03,00:00,405.250015,407.5,405.250015,406.749992,449600
1972.10.02,00:00,406.500015,406.749992,403.499985,405.250015,483200
1972.09.29,00:00,404.249992,406.749992,403.499985,406.500015,668800
1972.09.28,00:00,405.750008,405.750008,401.500015,404.249992,777600
1972.09.27,00:00,398.250008,407.000008,398.250008,407.000008,793600
1972.09.26,00:00,398.250008,401.500015,397.999992,398.125,564800
1972.09.25,00:00,398.250008,399.000015,397.249985,398.250008,371200
1972.09.22,00:00,399.500008,399.749985,396.500015,398.250008,465600
1972.09.21,00:00,400.499992,400.999985,398.499985,399.500008,393600
1972.09.20,00:00,397.000008,400.875015,397.000008,400.499992,371200
1972.09.19,00:00,397.000008,399.249992,397.000008,397.000008,384000
1972.09.18,00:00,397.000008,397.000008,394.000015,396.25,344000
1972.09.15,00:00,399.500008,400.250015,397.750015,397.750015,387200
1972.09.14,00:00,397.999992,400.499992,397.249985,399.500008,371200
1972.09.13,00:00,395,397.999992,393.250008,397.999992,545600
1972.09.12,00:00,396.500015,398.499985,393.250008,395,571200
1972.09.11,00:00,397.750015,397.750015,393.499985,396.500015,428800
1972.09.08,00:00,399.500008,400.499992,398.75,398.75,371200
1972.09.07,00:00,401.25,402.999992,398.75,399.500008,452800
1972.09.06,00:00,404.749985,405.499992,400.999985,401.25,352000
1972.09.05,00:00,406.25,406.749992,404.500008,404.749985,340800
1972.09.01,00:00,408.499985,409.749985,405.250015,406.25,384000
1972.08.31,00:00,407.999992,409.249992,405.999985,408.499985,441600
1972.08.30,00:00,408.75,409.500008,407.000008,407.999992,344000
1972.08.29,00:00,404.249992,409.000015,402.999992,408.75,728000
1972.08.28,00:00,405.999985,407.5,404.249992,404.249992,396800
1972.08.25,00:00,407.249985,407.999992,405.499992,405.999985,564800
1972.08.24,00:00,412.999992,413.499985,407.125015,407.249985,339200
1972.08.23,00:00,412.750015,414.000015,411.500015,412.999992,292800
1972.08.22,00:00,410.999985,414.500008,410.999985,412.750015,492800
1972.08.21,00:00,411.500015,413.75,408.250008,410.499992,409600
1972.08.18,00:00,413.250008,416.500015,411.500015,411.500015,497600
1972.08.17,00:00,415.999985,417.249985,413.250008,413.250008,521600
1972.08.16,00:00,420.250015,421.500015,415.999985,415.999985,355200
1972.08.15,00:00,422.750015,422.750015,419.000015,420.250015,680000
1972.08.14,00:00,425.499992,426.749992,424.749985,424.749985,657600
1972.08.11,00:00,423.499985,425.499992,422.249985,425.499992,744000
1972.08.10,00:00,423.499985,425,421.25,423.499985,908800
1972.08.09,00:00,418.250008,423.499985,417.999992,423.499985,681600
1972.08.08,00:00,417.750015,419.000015,415.499992,418.250008,601600
1972.08.07,00:00,415.999985,420.250015,415.250015,417.750015,1000000
1972.08.04,00:00,415.250015,417.000008,412.5,415.999985,648000
1972.08.03,00:00,409.000015,416.500015,407.999992,415.250015,1460800
1972.08.02,00:00,410,411.500015,408.499985,409.000015,843200
1972.08.01,00:00,402.000008,410,402.000008,410,1225600
1972.07.31,00:00,398.250008,400.750008,398.250008,400.750008,428800
1972.07.28,00:00,397.000008,399.749985,396.25,397.999992,388800
1972.07.27,00:00,394.500008,397.999992,394.500008,397.000008,417600
1972.07.26,00:00,397.999992,398.125,392.999992,394.500008,1080000
1972.07.25,00:00,398.75,400.499992,397.999992,397.999992,672000
1972.07.24,00:00,397.999992,400.999985,397.999992,398.75,760000
1972.07.21,00:00,390.750008,396.500015,389.249992,396.500015,500800
1972.07.20,00:00,390,391.500015,389.500008,390.750008,464000
1972.07.19,00:00,390,394.000015,390,390,768000
1972.07.18,00:00,387.999992,388.75,383.499985,388.499985,897600
1972.07.17,00:00,393.250008,395.750008,387.5,387.999992,515200
1972.07.14,00:00,391.749992,400.999985,391.500015,393.250008,739200
1972.07.13,00:00,395.750008,397.000008,391.749992,391.749992,571200
1972.07.12,00:00,397.000008,398.75,395.250015,395.750008,432000
1972.07.11,00:00,399.000015,399.500008,396.500015,397.000008,305600
1972.07.10,00:00,404.000015,404.000015,399.000015,399.000015,443200
1972.07.07,00:00,403.75,405.499992,403.499985,404.000015,489600
1972.07.06,00:00,402.999992,405.125008,402.999992,403.75,747200
1972.07.05,00:00,396.500015,401.749992,396.500015,400,556800
1972.07.03,00:00,392.999992,395.250015,392.999992,395.125008,208000
1972.06.30,00:00,392.000008,394.249992,392.000008,392.000008,259200
1972.06.29,00:00,390.625,392.000008,388.250008,391.500015,449600
1972.06.28,00:00,392.249985,394.249992,390.625,390.625,380800
1972.06.27,00:00,392.249985,395,390.499992,392.249985,332800
1972.06.26,00:00,393.499985,393.499985,390.999985,392.249985,432000
1972.06.23,00:00,395.750008,397.249985,394.749985,395,436800
1972.06.22,00:00,395.999985,395.999985,392.000008,395.750008,456000
1972.06.21,00:00,397.000008,400.750008,396.500015,397.5,483200
1972.06.20,00:00,396.500015,397.999992,395.250015,397.000008,308800
1972.06.19,00:00,398.75,398.75,395.499992,396.500015,196800
1972.06.16,00:00,397.5,399.500008,395.999985,398.75,300800
1972.06.15,00:00,399.749985,400.750008,396.25,397.5,529600
1972.06.14,00:00,395,399.749985,395,399.749985,705600
1972.06.13,00:00,387.750015,392.999992,387.000008,392.750015,484800
1972.06.12,00:00,390.999985,393.250008,387.5,387.750015,449600
1972.06.09,00:00,392.750015,394.625015,390.999985,390.999985,371200
1972.06.08,00:00,395.250015,397.000008,392.750015,392.750015,460800
1972.06.07,00:00,392.999992,395.499992,391.25,395.250015,433600
1972.06.06,00:00,394.500008,396.500015,391.500015,392.999992,496000
1972.06.05,00:00,397.5,397.5,394.249992,394.500008,356800
1972.06.02,00:00,399.000015,400.999985,397.625008,398.499985,513600
1972.06.01,00:00,399.000015,400.999985,399.000015,399.000015,476800
1972.05.31,00:00,395.999985,399.000015,395.999985,397.750015,603200
1972.05.30,00:00,403.250008,403.250008,394.500008,395.499992,505600
1972.05.26,00:00,404.000015,405.999985,402.249985,404.000015,675200
1972.05.25,00:00,402.999992,404.000015,401.25,404.000015,660800
1972.05.24,00:00,402.000008,404.749985,400.499992,402.999992,769600
1972.05.23,00:00,400.999985,402.5,397.750015,402.000008,820800
1972.05.22,00:00,398.499985,401.500015,398.499985,400.999985,1099200
1972.05.19,00:00,394.500008,397.999992,394.500008,396.25,563200
1972.05.18,00:00,390,395,390,394.500008,833600
1972.05.17,00:00,383.75,389.500008,383.499985,389.500008,577600
1972.05.16,00:00,386.500015,387.000008,383.499985,383.75,385600
1972.05.15,00:00,384.500008,386.749992,384.500008,386.500015,464000
1972.05.12,00:00,383.499985,386.500015,380.625,382.000008,520000
1972.05.11,00:00,383.75,386.500015,382.999992,383.499985,587200
1972.05.10,00:00,379.249992,385.999985,379.000015,383.75,401600
1972.05.09,00:00,385.750008,385.750008,379.249992,379.249992,996800
1972.05.08,00:00,387.000008,387.000008,383.499985,386.25,475200
1972.05.05,00:00,384.500008,389.749985,382.750015,388.75,544000
1972.05.04,00:00,379.000015,385,376.749992,384.500008,508800
1972.05.03,00:00,380,383.75,378.75,379.000015,496000
1972.05.02,00:00,382.5,385.999985,380,380,491200
1972.05.01,00:00,385.999985,386.25,382.000008,382.5,316800
1972.04.28,00:00,381.25,387.000008,381.25,385.999985,347200
1972.04.27,00:00,380.999985,384.500008,380.999985,380.999985,336000
1972.04.26,00:00,381.500015,385,379.249992,380,651200
1972.04.25,00:00,383.499985,383.499985,380.999985,381.500015,395200
1972.04.24,00:00,385,385.499992,383.250008,385,352000
1972.04.21,00:00,387.750015,389.249992,383.499985,385,787200
1972.04.20,00:00,390.750008,390.750008,387.5,387.750015,577600
1972.04.19,00:00,395.750008,396.749992,390.499992,390.999985,513600
1972.04.18,00:00,395.250015,399.500008,395.250015,395.750008,632000
1972.04.17,00:00,395,395,392.999992,395,552000
1972.04.14,00:00,394.249992,397.999992,393.75,395,323200
1972.04.13,00:00,397.5,397.999992,394.000015,394.249992,425600
1972.04.12,00:00,391.749992,399.749985,391.749992,397.5,1436800
1972.04.11,00:00,390.499992,393.499985,389.500008,390.499992,369600
1972.04.10,00:00,390,393.75,390,390.499992,544000
1972.04.07,00:00,390.999985,390.999985,388.499985,389.249992,364800
1972.04.06,00:00,392.000008,393.499985,390.999985,390.999985,528000
1972.04.05,00:00,389.000015,393.75,389.000015,392.000008,848000
1972.04.04,00:00,385.499992,389.500008,383.499985,389.000015,660800
1972.04.03,00:00,382.249985,387.750015,382.000008,385.499992,649600
1972.03.30,00:00,380,383.499985,378.75,382.249985,347200
1972.03.29,00:00,383.624992,383.624992,380,380,460800
1972.03.28,00:00,385,385.999985,383.75,384.874992,672000
1972.03.27,00:00,382.750015,385,380.999985,385,792000
1972.03.24,00:00,382.249985,384.000015,381.25,382.750015,585600
1972.03.23,00:00,379.000015,382.5,379.000015,382.249985,577600
1972.03.22,00:00,377.000008,380.750008,377.000008,377.750015,731200
1972.03.21,00:00,376.875,379.000015,372.999992,376.500015,729600
1972.03.20,00:00,377.000008,380.999985,376.749992,376.875,593600
1972.03.17,00:00,372.999992,377.000008,371.25,377.000008,577600
1972.03.16,00:00,372.999992,374.000015,365.999985,372.999992,745600
1972.03.15,00:00,372.000008,374.500008,372.000008,372.999992,444800
1972.03.14,00:00,373.250008,374.000015,371.500015,371.500015,523200
1972.03.13,00:00,377.750015,377.750015,372.000008,373.250008,472000
1972.03.10,00:00,382.000008,382.000008,377.5,378.250008,416000
1972.03.09,00:00,382.000008,385,380.250015,382.999992,576000
1972.03.08,00:00,383.75,384.500008,382.000008,382.000008,529600
1972.03.07,00:00,380,383.75,379.500008,383.75,667200
1972.03.06,00:00,377.5,381.749992,376.500015,380,680000
1972.03.03,00:00,376.25,378.75,374.500008,377.5,448000
1972.03.02,00:00,374.249992,380.499992,374.249992,376.25,1496000
1972.03.01,00:00,369.500008,373.75,369.500008,372.5,489600
1972.02.29,00:00,367.000008,370.750008,365.999985,368.499985,584000
1972.02.28,00:00,371.749992,371.749992,365,367.000008,371200
1972.02.25,00:00,365.499992,372.999992,365.499992,372.5,515200
1972.02.24,00:00,369.000015,370.999985,364.749985,364.749985,497600
1972.02.23,00:00,368.499985,371.749992,367.999992,369.000015,360000
1972.02.22,00:00,368.75,373.499985,368.499985,368.499985,504000
1972.02.18,00:00,367.750015,368.75,364.500008,368.75,384000
1972.02.17,00:00,369.375,372.000008,366.500015,367.750015,537600
1972.02.16,00:00,369.749985,370,369.000015,369.375,400000
1972.02.15,00:00,369.000015,370.250015,367.750015,369.749985,323200
1972.02.14,00:00,372.750015,372.750015,368.250008,369.000015,584000
1972.02.11,00:00,372.000008,374.749985,370.499992,373.75,404800
1972.02.10,00:00,373.75,374.749985,370.499992,372.000008,440000
1972.02.09,00:00,372.249985,375,372.000008,373.75,692800
1972.02.08,00:00,369.000015,372.249985,369.000015,372.249985,368000
1972.02.07,00:00,369.749985,370.999985,367.5,368.499985,472000
1972.02.04,00:00,372.249985,372.249985,369.249992,369.749985,440000
1972.02.03,00:00,373.499985,375,370.250015,373.250008,945600
1972.02.02,00:00,369.000015,374.874992,368.499985,373.499985,764800
1972.02.01,00:00,367.999992,369.000015,365,369.000015,404800
1972.01.31,00:00,368.250008,369.874992,366.749992,367.999992,552000
1972.01.28,00:00,368.250008,372.000008,367.5,368.250008,1212800
1972.01.27,00:00,368.75,369.249992,367.000008,368.250008,476800
1972.01.26,00:00,365.999985,370,364.249992,368.75,849600
1972.01.25,00:00,360.499992,370,357.000008,365.999985,1363200
1972.01.24,00:00,365.999985,365.999985,360.499992,360.499992,752000
1972.01.21,00:00,363.499985,370,363.250008,368.250008,2360000
1972.01.20,00:00,360,365,360,363.499985,2236800
1972.01.19,00:00,349.500008,355.250015,349.249992,353.250008,611200
1972.01.18,00:00,349.500008,353.499985,349.500008,349.500008,676800
1972.01.17,00:00,350,350.750008,347.000008,349.500008,929600
1972.01.14,00:00,342.5,350,342.5,350,1409600
1972.01.13,00:00,341.25,341.25,339.000015,340.999985,897600
1972.01.12,00:00,342.000008,347.5,342.000008,342.249985,947200
1972.01.11,00:00,338.250008,341.25,338.250008,340.999985,544000
1972.01.10,00:00,338.75,339.749985,336.749992,337.999992,460800
1972.01.07,00:00,340.999985,342.750015,336.500015,338.75,540800
1972.01.06,00:00,340.999985,341.500015,338.75,340.999985,577600
1972.01.05,00:00,340,343.499985,339.249992,340.999985,491200
1972.01.04,00:00,332.999992,340,331.749992,340,553600
1972.01.03,00:00,336.500015,338.499985,332.999992,332.999992,544000
1971.12.31,00:00,335,337.999992,334.000015,336.500015,384000
1971.12.30,00:00,337.000008,337.249985,335,335,259200
1971.12.29,00:00,339.249992,340,336.749992,337.000008,355200
1971.12.28,00:00,333.499985,339.749985,330.499992,339.249992,576000
1971.12.27,00:00,335.999985,336.500015,333.499985,333.499985,436800
1971.12.23,00:00,339.749985,339.749985,335,335.999985,721600
1971.12.22,00:00,345,345,341.25,341.25,531200
1971.12.21,00:00,341.500015,347.000008,337.999992,345.999985,817600
1971.12.20,00:00,340.999985,348.499985,340.999985,341.500015,1435200
1971.12.17,00:00,339.000015,339.749985,334.249992,339.000015,883200
1971.12.16,00:00,334.249992,339.749985,334.249992,339.000015,1416000
1971.12.15,00:00,320,327.999992,318.500004,327.125015,689600
1971.12.14,00:00,324.249992,325.250015,320,320,604800
1971.12.13,00:00,324.500008,327.999992,324.249992,324.249992,812800
1971.12.10,00:00,317.749996,324.749985,317.749996,324.500008,1145600
1971.12.09,00:00,313.500004,318.500004,312.000008,317.5,505600
1971.12.08,00:00,317.000008,317.250004,313.500004,313.500004,665600
1971.12.07,00:00,313.250008,317.250004,311.000004,317.000008,716800
1971.12.06,00:00,320.750008,320.750008,313.250008,313.250008,976000
1971.12.03,00:00,309.500008,321.500015,309.500008,320.999985,1363200
1971.12.02,00:00,309.750004,312.000008,308.250008,309.500008,864000
1971.12.01,00:00,306.499996,310,306.499996,309.750004,1264000
1971.11.30,00:00,302.250004,305.499992,300.249996,305.499992,708800
1971.11.29,00:00,299.249992,302.5,299.249992,302.250004,980800
1971.11.26,00:00,291.749992,298.75,291.499996,298.75,323200
1971.11.24,00:00,290.499992,293.999996,290.249996,291.749992,452800
1971.11.23,00:00,291.749992,293.250008,290,290.499992,604800
1971.11.22,00:00,293.500004,295.249996,291.749992,291.749992,432000
1971.11.19,00:00,294.750004,295.750008,293.500004,293.500004,352000
1971.11.18,00:00,301.000004,301.000004,293.999996,294.750004,556800
1971.11.17,00:00,301.749992,301.749992,298.250008,301.000004,899200
1971.11.16,00:00,294.249992,302.000008,293.75,302.000008,891200
1971.11.15,00:00,294.249992,295,293.624992,294.249992,412800
1971.11.12,00:00,292.250004,296.499996,288.500004,294.249992,696000
1971.11.11,00:00,296.000004,296.000004,288.250008,292.250004,1136000
1971.11.10,00:00,298.999996,299.750004,296.749992,297.250004,416000
1971.11.09,00:00,299.249992,302.000008,298.999996,298.999996,448000
1971.11.08,00:00,300,300,297.5,299.249992,328000
1971.11.05,00:00,300,300,296.499996,300,577600
1971.11.04,00:00,302.999992,306.499996,300.249996,300.249996,977600
1971.11.03,00:00,297.5,303.500004,297.5,302.999992,875200
1971.11.02,00:00,292.374992,295.750008,290,295.499992,792000
1971.11.01,00:00,300,300,290.750008,292.374992,481600
1971.10.29,00:00,298.250008,301.000004,295.499992,300.499992,809600
1971.10.28,00:00,297.000008,301.000004,295.750008,298.250008,659200
1971.10.27,00:00,298.999996,300.499992,296.25,297.000008,649600
1971.10.26,00:00,302.000008,304.750004,298.999996,298.999996,665600
1971.10.25,00:00,301.625004,303.250008,301.499996,302.000008,321600
1971.10.22,00:00,303.999996,307.999992,301.000004,301.625004,545600
1971.10.21,00:00,305,305.750008,301.000004,303.999996,640000
1971.10.20,00:00,308.500004,308.500004,305,305,715200
1971.10.19,00:00,306.25,309.249992,305.249996,308.999996,580800
1971.10.18,00:00,308.75,309.249992,305.249996,308.999996,580800
1971.10.15,00:00,307.749996,309.249992,306.749992,308.75,459200
1971.10.14,00:00,309.249992,309.500008,307.000008,307.749996,500800
1971.10.13,00:00,313.624992,313.624992,308.500004,309.249992,804800
1971.10.12,00:00,305.750008,315.249996,305,315.125008,1457600
1971.10.11,00:00,304.750004,306.000004,303.500004,305.750008,284800
1971.10.08,00:00,308.500004,309.249992,303.999996,304.750004,803200
1971.10.07,00:00,308.999996,312.5,307.999992,308.500004,1121600
1971.10.06,00:00,307.749996,308.999996,305.750008,308.999996,992000
1971.10.05,00:00,306.499996,307.749996,305.249996,307.749996,864000
1971.10.04,00:00,306.000004,307.999992,306.000004,306.499996,632000
1971.10.01,00:00,304.249992,306.000004,304.249992,306.000004,673600
1971.09.30,00:00,302.749996,306.187401,302.5,303.75,555200
1971.09.29,00:00,304.249992,304.249992,302.250004,302.749996,444800
1971.09.28,00:00,303.875008,306.499996,303.500004,304.249992,561600
1971.09.27,00:00,304.500008,304.500008,301.000004,303.875008,689600
1971.09.24,00:00,305,309.500008,304.500008,304.750004,763200
1971.09.23,00:00,307.749996,308.75,305,305,708800
1971.09.22,00:00,306.000004,308.75,306.000004,307.749996,852800
1971.09.21,00:00,303.999996,306.499996,303.250008,305.499992,512000
1971.09.20,00:00,302.250004,304.500008,302.250004,303.999996,633600
1971.09.17,00:00,301.000004,302.749996,300,300.750008,712000
1971.09.16,00:00,302.5,302.5,299.750004,301.000004,928000
1971.09.15,00:00,299.750004,303.75,299.750004,302.999992,417600
1971.09.14,00:00,300,300.249996,298.999996,299.750004,507200
1971.09.13,00:00,303.999996,303.999996,300,300,577600
1971.09.10,00:00,305.750008,305.750008,302.5,305.249996,376000
1971.09.09,00:00,310.499992,310.750008,306.25,306.375008,497600
1971.09.08,00:00,310,311.749992,309.249992,310.499992,419200
1971.09.07,00:00,310,312.999992,310,310,753600
1971.09.03,00:00,299.750004,307.999992,299.750004,307.749996,672000
1971.09.02,00:00,301.499996,301.749992,298.999996,299.500008,579200
1971.09.01,00:00,303.999996,305.750008,301.000004,301.499996,651200
1971.08.31,00:00,307.5,307.5,301.499996,303.999996,692800
1971.08.30,00:00,315.499992,316.749992,310,310.125008,457600
1971.08.27,00:00,313.999996,317.5,313.500004,315.499992,449600
1971.08.26,00:00,314.750004,315,310.249996,313.999996,416000
1971.08.25,00:00,318.250008,318.374996,313.250008,314.750004,504000
1971.08.24,00:00,315,318.875008,315,318.250008,676800
1971.08.23,00:00,311.25,314.750004,311.25,314.750004,579200
1971.08.20,00:00,307.000008,310,305.499992,308.999996,428800
1971.08.19,00:00,310,310,306.499996,307.000008,833600
1971.08.18,00:00,315,315,309.500008,310.249996,1124800
1971.08.17,00:00,313.999996,317.999992,313.999996,315.750008,1681600
1971.08.16,00:00,313.500004,320,313.500004,313.999996,2057600
1971.08.13,00:00,296.499996,296.499996,293.999996,295,388800
1971.08.12,00:00,293.999996,297.5,293.999996,296.749992,857600
1971.08.11,00:00,286.499996,291.499996,286.499996,291.25,760000
1971.08.10,00:00,283.999996,287.000008,283.250008,286.000004,468800
1971.08.09,00:00,285.499992,285.750008,283.500004,283.999996,547200
1971.08.06,00:00,287.000008,287.749996,285,285.499992,556800
1971.08.05,00:00,287.000008,288.75,285.499992,287.000008,812800
1971.08.04,00:00,290,292.749996,285.499992,287.000008,1124800
1971.08.03,00:00,293.75,294.750004,288.999996,290,977600
1971.08.02,00:00,292.749996,296.000004,292.749996,293.75,620800
1971.07.30,00:00,296.749992,297.749996,290.249996,291.25,932800
1971.07.29,00:00,299.500008,299.874992,293.500004,296.749992,836800
1971.07.28,00:00,292.749996,301.000004,292.250004,299.500008,1532800
1971.07.27,00:00,296.000004,296.000004,291.25,292.749996,667200
1971.07.26,00:00,297.999992,299.500008,296.000004,296.749992,652800
1971.07.23,00:00,299.500008,299.500008,296.749992,297.999992,585600
1971.07.22,00:00,301.749992,301.749992,298.500004,299.500008,635200
1971.07.21,00:00,299.500008,301.749992,299.500008,301.749992,665600
1971.07.20,00:00,298.500004,301.875,298.500004,298.999996,956800
1971.07.19,00:00,294.500008,296.749992,292.999992,296.499996,1075200
1971.07.16,00:00,297.999992,301.499996,293.500004,294.500008,1763200
1971.07.15,00:00,300,302.000008,297.5,297.999992,1400000
1971.07.14,00:00,301.000004,301.000004,295,300,3921600
1971.07.13,00:00,314.500008,314.500008,301.25,302.000008,2492800
1971.07.12,00:00,316.000004,316.000004,314.500008,315,628800
1971.07.09,00:00,311.25,316.499996,311.25,316.000004,744000
1971.07.08,00:00,311.499996,313.500004,310.750008,311.25,907200
1971.07.07,00:00,316.499996,317.250004,310,311.499996,585600
1971.07.06,00:00,317.5,317.5,315,316.499996,483200
1971.07.02,00:00,317.749996,319.249992,316.749992,318.999996,467200
1971.07.01,00:00,317.000008,318.500004,316.749992,317.749996,473600
1971.06.30,00:00,315.499992,317.5,315.499992,317.000008,680000
1971.06.29,00:00,311.875,314.249992,311.875,313.999996,756800
1971.06.28,00:00,311.25,312.5,310.499992,311.749992,500800
1971.06.25,00:00,312.000008,312.000008,310,311.25,753600
1971.06.24,00:00,315.249996,315.750008,312.5,312.999992,729600
1971.06.23,00:00,314.750004,316.25,314.249992,315.249996,688000
1971.06.22,00:00,313.999996,317.5,313.250008,314.750004,867200
1971.06.21,00:00,315.499992,316.749992,312.625008,313.999996,1049600
1971.06.18,00:00,320.125008,320.125008,315,315.499992,1144000
1971.06.17,00:00,323.499985,323.75,320.999985,320.999985,516800
1971.06.16,00:00,321.500015,325,320.999985,323.499985,536000
1971.06.15,00:00,318.624992,322.5,317.749996,321.500015,705600
1971.06.14,00:00,323.499985,323.499985,317.999992,318.624992,912000
1971.06.11,00:00,323.499985,325.750008,323.499985,324.500008,601600
1971.06.10,00:00,318.75,322.000008,318.75,321.500015,1177600
1971.06.09,00:00,312.5,318.500004,307.999992,318.250008,2435200
1971.06.08,00:00,317.749996,319.500008,311.25,312.5,1168000
1971.06.07,00:00,323.75,323.75,317.000008,317.749996,1004800
1971.06.04,00:00,322.249985,329.000015,322.249985,324.249992,891200
1971.06.03,00:00,326.500015,327.750015,320.750008,321.25,2521600
1971.06.02,00:00,328.75,329.000015,325.750008,326.500015,787200
1971.06.01,00:00,327.5,331.500015,327.5,328.75,728000
1971.05.28,00:00,332.999992,332.999992,325,327.000008,1624000
1971.05.27,00:00,337.249985,337.999992,334.000015,334.000015,536000
1971.05.26,00:00,337.000008,339.749985,336.500015,337.249985,537600
1971.05.25,00:00,340,340,336.25,337.000008,731200
1971.05.24,00:00,342.999992,342.999992,340.999985,340.999985,299200
1971.05.21,00:00,347.5,347.5,343.499985,344.000015,403200
1971.05.20,00:00,342.000008,349.749985,342.000008,347.999992,673600
1971.05.19,00:00,337.999992,342.125015,337.999992,342.000008,436800
1971.05.18,00:00,334.000015,339.500008,333.499985,337.999992,460800
1971.05.17,00:00,335.499992,344.500008,331.25,334.000015,688000
1971.05.14,00:00,339.000015,339.000015,334.249992,335.499992,689600
1971.05.13,00:00,342.5,343.75,338.75,340.250015,619200
1971.05.12,00:00,342.249985,344.500008,342.000008,342.5,600000
1971.05.11,00:00,344.749985,345.250015,342.249985,342.249985,801600
1971.05.10,00:00,347.000008,347.000008,344.249992,344.749985,707200
1971.05.07,00:00,349.500008,349.500008,345.499992,347.000008,824000
1971.05.06,00:00,352.999992,354.749985,351.749992,351.749992,508800
1971.05.05,00:00,352.999992,352.999992,349.000015,352.999992,732800
1971.05.04,00:00,353.250008,355.499992,352.750015,353.499985,344000
1971.05.03,00:00,355,355,350.250015,353.250008,628800
1971.04.30,00:00,361.25,361.25,356.500015,357.750015,380800
1971.04.29,00:00,361.25,362.000008,360.999985,362.000008,747200
1971.04.28,00:00,358.75,361.25,358.75,361.25,528000
1971.04.27,00:00,355.999985,358.499985,355.499992,357.999992,377600
1971.04.26,00:00,355,357.999992,354.500008,355.999985,537600
1971.04.23,00:00,352.000008,356.749992,351.25,355,625600
1971.04.22,00:00,352.5,352.5,349.000015,352.000008,1112000
1971.04.21,00:00,355.750008,355.750008,352.249985,352.999992,555200
1971.04.20,00:00,354.000015,355.999985,354.000015,355.999985,617600
1971.04.19,00:00,352.999992,355.250015,352.999992,354.000015,404800
1971.04.16,00:00,353.75,353.75,352.000008,352.000008,4784000
1971.04.15,00:00,358.75,358.75,356.25,356.25,867200
1971.04.14,00:00,357.999992,359.249992,356.500015,358.75,500800
1971.04.13,00:00,357.000008,361.25,357.000008,357.999992,816000
1971.04.12,00:00,356.749992,360.499992,356.500015,357.000008,481600
1971.04.08,00:00,360.999985,362.000008,355.999985,356.749992,777600
1971.04.07,00:00,361.124992,364.000015,360,360.999985,643200
1971.04.06,00:00,360.750008,362.750015,359.000015,361.124992,804800
1971.04.05,00:00,357.999992,360.750008,356.500015,360.750008,420800
1971.04.02,00:00,355.999985,359.000015,355.250015,357.999992,273600
1971.04.01,00:00,357.5,357.999992,354.249992,355.999985,312000
1971.03.31,00:00,357.000008,359.749985,355.999985,357.5,291200
1971.03.30,00:00,356.500015,358.250008,356.25,357.000008,273600
1971.03.29,00:00,357.999992,360,356.500015,356.500015,313600
1971.03.26,00:00,356.25,359.000015,356.25,357.999992,369600
1971.03.25,00:00,355,356.25,350.999985,355.999985,505600
1971.03.24,00:00,355.750008,357.000008,354.000015,355,460800
1971.03.23,00:00,358.499985,359.500008,355.250015,355.750008,568000
1971.03.22,00:00,360.625,361.749992,358.499985,358.499985,507200
1971.03.19,00:00,360.999985,362.249985,357.999992,360.625,712000
1971.03.18,00:00,363.499985,365.750008,360.499992,360.999985,484800
1971.03.17,00:00,362.5,364.000015,359.000015,363.499985,584000
1971.03.16,00:00,363.250008,363.250008,360.250015,362.5,868800
1971.03.15,00:00,354.000015,364.749985,352.999992,363.499985,668800
1971.03.12,00:00,347.750015,354.000015,347.5,354.000015,651200
1971.03.11,00:00,348.75,349.500008,346.500015,347.750015,764800
1971.03.10,00:00,349.000015,350.250015,348.75,348.75,380800
1971.03.09,00:00,348.499985,350.750008,347.999992,349.000015,755200
1971.03.08,00:00,345.499992,348.499985,343.250008,348.499985,619200
1971.03.05,00:00,341.25,345.499992,341.25,345.499992,660800
1971.03.04,00:00,338.250008,342.750015,338.250008,340.750008,572800
1971.03.03,00:00,337.999992,338.250008,335.999985,337.249985,363200
1971.03.02,00:00,338.499985,338.499985,335.999985,337.999992,427200
1971.03.01,00:00,336.500015,339.249992,334.749985,339.000015,452800
1971.02.26,00:00,334.000015,336.500015,332.000008,336.500015,539200
1971.02.25,00:00,338.250008,338.75,334.000015,334.000015,481600
1971.02.24,00:00,335.999985,339.500008,335.999985,338.250008,464000
1971.02.23,00:00,330.499992,335.499992,329.749985,335.250015,364800
1971.02.22,00:00,328.250008,330.999985,326.500015,330.499992,523200
1971.02.19,00:00,329.249992,331.749992,327.000008,328.250008,660800
1971.02.18,00:00,336.500015,337.249985,329.249992,329.249992,785600
1971.02.17,00:00,340.374985,340.374985,335.750008,336.500015,624000
1971.02.16,00:00,339.500008,343.499985,338.75,341.624985,652800
1971.02.12,00:00,338.75,339.500008,337.5,339.500008,364800
1971.02.11,00:00,337.249985,339.500008,336.749992,338.75,553600
1971.02.10,00:00,337.999992,337.999992,334.249992,337.249985,619200
1971.02.09,00:00,340.750008,341.25,338.250008,338.499985,643200
1971.02.08,00:00,336.500015,341.749992,332.5,340.750008,688000
1971.02.05,00:00,330.499992,337.5,328.250008,336.500015,784000
1971.02.04,00:00,328.624992,330.999985,327.000008,330.499992,593600
1971.02.03,00:00,327.750015,329.249992,326.500015,328.624992,464000
1971.02.02,00:00,327.249985,328.75,325.750008,327.750015,732800
1971.02.01,00:00,325.499992,327.999992,325,327.249985,612800
1971.01.29,00:00,318.250008,325.499992,318.250008,325.499992,680000
1971.01.28,00:00,320.999985,320.999985,317.000008,317.5,712000
1971.01.27,00:00,325.999985,325.999985,319.500008,322.5,920000
1971.01.26,00:00,322.999992,327.750015,322.999992,325.999985,972800
1971.01.25,00:00,321.749992,321.749992,316.25,321.749992,1068800
1971.01.22,00:00,316.124992,317.749996,316.124992,316.499996,812800
1971.01.21,00:00,314.750004,316.000004,313.500004,315.499992,547200
1971.01.20,00:00,312.749996,314.750004,312.000008,314.750004,420800
1971.01.19,00:00,311.749992,313.999996,311.749992,312.749996,633600
1971.01.18,00:00,311.000004,313.75,311.000004,311.749992,536000
1971.01.15,00:00,314.500008,315,310,310,720000
1971.01.14,00:00,315.625,316.000004,313.250008,314.500008,628800
1971.01.13,00:00,315.750008,317.749996,315.499992,315.625,899200
1971.01.12,00:00,312.5,316.499996,312.250004,315.750008,644800
1971.01.11,00:00,313.999996,313.999996,310.249996,312.5,984000
1971.01.08,00:00,316.25,316.749992,313.999996,314.500008,571200
1971.01.07,00:00,317.999992,319.500008,315.750008,316.25,553600
1971.01.06,00:00,316.25,320.499992,316.000004,317.999992,488000
1971.01.05,00:00,312.999992,318.250008,311.499996,316.25,563200
1971.01.04,00:00,316.749992,316.749992,312.250004,312.999992,537600