Date,Open,High,Low,Close,Volume
1929-01-02,85.64,85.64,85.64,85.64,0
1929-01-03,85.85,85.85,85.85,85.85,0
1929-01-04,86.44,86.44,86.44,86.44,0
1929-01-05,85.54,85.54,85.54,85.54,0
1929-01-07,84.33,84.33,84.33,84.33,0
1929-01-08,84.42,84.42,84.42,84.42,0
1929-01-09,85.49,85.49,85.49,85.49,0
1929-01-10,86.14,86.14,86.14,86.14,0
1929-01-11,86.81,86.81,86.81,86.81,0
1929-01-12,86.73,86.73,86.73,86.73,0
1929-01-14,87.1,87.1,87.1,87.1,0
1929-01-15,86.37,86.37,86.37,86.37,0
1929-01-16,87.83,87.83,87.83,87.83,0
1929-01-17,87.81,87.81,87.81,87.81,0
1929-01-18,88.04,88.04,88.04,88.04,0
1929-01-19,88.15,88.15,88.15,88.15,0
1929-01-21,88.02,88.02,88.02,88.02,0
1929-01-22,89,89,89,89,0
1929-01-23,90.45,90.45,90.45,90.45,0
1929-01-24,90.69,90.69,90.69,90.69,0
1929-01-25,91.64,91.64,91.64,91.64,0
1929-01-26,92.83,92.83,92.83,92.83,0
1929-01-28,93.84,93.84,93.84,93.84,0
1929-01-29,95.75,95.75,95.75,95.75,0
1929-01-30,98.45,98.45,98.45,98.45,0
1929-01-31,97.92,97.92,97.92,97.92,0
1929-02-01,97.82,97.82,97.82,97.82,0
1929-02-02,97.33,97.33,97.33,97.33,0
1929-02-04,95.52,95.52,95.52,95.52,0
1929-02-05,95.86,95.86,95.86,95.86,0
1929-02-06,95.16,95.16,95.16,95.16,0
1929-02-07,92.26,92.26,92.26,92.26,0
1929-02-08,91.2,91.2,91.2,91.2,0
1929-02-11,94.1,94.1,94.1,94.1,0
1929-02-13,94.64,94.64,94.64,94.64,0
1929-02-14,94.51,94.51,94.51,94.51,0
1929-02-15,93.04,93.04,93.04,93.04,0
1929-02-16,91.34,91.34,91.34,91.34,0
1929-02-18,94.17,94.17,94.17,94.17,0
1929-02-19,94.56,94.56,94.56,94.56,0
1929-02-20,94.98,94.98,94.98,94.98,0
1929-02-21,94.79,94.79,94.79,94.79,0
1929-02-25,93.72,93.72,93.72,93.72,0
1929-02-26,93.53,93.53,93.53,93.53,0
1929-02-27,94.47,94.47,94.47,94.47,0
1929-02-28,96.12,96.12,96.12,96.12,0
1929-03-01,97.13,97.13,97.13,97.13,0
1929-03-02,96.89,96.89,96.89,96.89,0
1929-03-04,96.02,96.02,96.02,96.02,0
1929-03-05,94.97,94.97,94.97,94.97,0
1929-03-06,93.26,93.26,93.26,93.26,0
1929-03-07,94.13,94.13,94.13,94.13,0
1929-03-08,94.11,94.11,94.11,94.11,0
1929-03-09,94.49,94.49,94.49,94.49,0
1929-03-11,93.4,93.4,93.4,93.4,0
1929-03-12,93.31,93.31,93.31,93.31,0
1929-03-13,94.24,94.24,94.24,94.24,0
1929-03-14,95.24,95.24,95.24,95.24,0
1929-03-15,95.05,95.05,95.05,95.05,0
1929-03-16,95.31,95.31,95.31,95.31,0
1929-03-18,94.95,94.95,94.95,94.95,0
1929-03-19,94.95,94.95,94.95,94.95,0
1929-03-20,95.18,95.18,95.18,95.18,0
1929-03-21,95.29,95.29,95.29,95.29,0
1929-03-22,94.25,94.25,94.25,94.25,0
1929-03-23,93.67,93.67,93.67,93.67,0
1929-03-25,91.06,91.06,91.06,91.06,0
1929-03-26,89.66,89.66,89.66,89.66,0
1929-03-27,92.71,92.71,92.71,92.71,0
1929-03-28,95.24,95.24,95.24,95.24,0
1929-04-01,92.53,92.53,92.53,92.53,0
1929-04-02,93.24,93.24,93.24,93.24,0
1929-04-03,92.4,92.4,92.4,92.4,0
1929-04-04,93,93,93,93,0
1929-04-05,92.26,92.26,92.26,92.26,0
1929-04-06,92.2,92.2,92.2,92.2,0
1929-04-08,91.36,91.36,91.36,91.36,0
1929-04-09,89.83,89.83,89.83,89.83,0
1929-04-10,90.24,90.24,90.24,90.24,0
1929-04-11,91.73,91.73,91.73,91.73,0
1929-04-12,91.96,91.96,91.96,91.96,0
1929-04-13,91.71,91.71,91.71,91.71,0
1929-04-15,91.06,91.06,91.06,91.06,0
1929-04-16,90.6,90.6,90.6,90.6,0
1929-04-17,91.96,91.96,91.96,91.96,0
1929-04-18,92.67,92.67,92.67,92.67,0
1929-04-19,93.23,93.23,93.23,93.23,0
1929-04-20,93.3,93.3,93.3,93.3,0
1929-04-22,95.66,95.66,95.66,95.66,0
1929-04-23,95.92,95.92,95.92,95.92,0
1929-04-24,95.29,95.29,95.29,95.29,0
1929-04-25,94.61,94.61,94.61,94.61,0
1929-04-26,94.71,94.71,94.71,94.71,0
1929-04-27,95.2,95.2,95.2,95.2,0
1929-04-29,95.43,95.43,95.43,95.43,0
1929-04-30,97.53,97.53,97.53,97.53,0
1929-05-01,96.84,96.84,96.84,96.84,0
1929-05-02,97.43,97.43,97.43,97.43,0
1929-05-03,98.65,98.65,98.65,98.65,0
1929-05-04,98.69,98.69,98.69,98.69,0
1929-05-06,98.05,98.05,98.05,98.05,0
1929-05-07,98.37,98.37,98.37,98.37,0
1929-05-08,98.3,98.3,98.3,98.3,0
1929-05-09,98.1,98.1,98.1,98.1,0
1929-05-10,99.24,99.24,99.24,99.24,0
1929-05-11,99.56,99.56,99.56,99.56,0
1929-05-13,97.13,97.13,97.13,97.13,0
1929-05-14,98.25,98.25,98.25,98.25,0
1929-05-15,98.25,98.25,98.25,98.25,0
1929-05-16,99.21,99.21,99.21,99.21,0
1929-05-17,99.15,99.15,99.15,99.15,0
1929-05-18,98.86,98.86,98.86,98.86,0
1929-05-20,96.47,96.47,96.47,96.47,0
1929-05-21,95.19,95.19,95.19,95.19,0
1929-05-22,93.84,93.84,93.84,93.84,0
1929-05-23,95.89,95.89,95.89,95.89,0
1929-05-24,94.74,94.74,94.74,94.74,0
1929-05-25,94.33,94.33,94.33,94.33,0
1929-05-27,92.06,92.06,92.06,92.06,0
1929-05-28,93.38,93.38,93.38,93.38,0
1929-05-29,93.73,93.73,93.73,93.73,0
1929-05-31,96.95,96.95,96.95,96.95,0
1929-06-01,98.82,98.82,98.82,98.82,0
1929-06-03,98.76,98.76,98.76,98.76,0
1929-06-04,99.12,99.12,99.12,99.12,0
1929-06-05,99.51,99.51,99.51,99.51,0
1929-06-06,100.37,100.37,100.37,100.37,0
1929-06-07,100.5,100.5,100.5,100.5,0
1929-06-08,100.19,100.19,100.19,100.19,0
1929-06-10,99.68,99.68,99.68,99.68,0
1929-06-11,100.28,100.28,100.28,100.28,0
1929-06-12,101.05,101.05,101.05,101.05,0
1929-06-13,104.37,104.37,104.37,104.37,0
1929-06-14,103.67,103.67,103.67,103.67,0
1929-06-15,103.54,103.54,103.54,103.54,0
1929-06-17,105.05,105.05,105.05,105.05,0
1929-06-18,107.63,107.63,107.63,107.63,0
1929-06-19,108.94,108.94,108.94,108.94,0
1929-06-20,109.39,109.39,109.39,109.39,0
1929-06-21,109.39,109.39,109.39,109.39,0
1929-06-22,109.99,109.99,109.99,109.99,0
1929-06-24,108.98,108.98,108.98,108.98,0
1929-06-25,109.99,109.99,109.99,109.99,0
1929-06-26,111.54,111.54,111.54,111.54,0
1929-06-27,113.55,113.55,113.55,113.55,0
1929-06-28,116.07,116.07,116.07,116.07,0
1929-06-29,118.5,118.5,118.5,118.5,0
1929-07-01,116.95,116.95,116.95,116.95,0
1929-07-02,116.05,116.05,116.05,116.05,0
1929-07-03,116.01,116.01,116.01,116.01,0
1929-07-05,115.25,115.25,115.25,115.25,0
1929-07-06,115.96,115.96,115.96,115.96,0
1929-07-08,115.85,115.85,115.85,115.85,0
1929-07-09,116.58,116.58,116.58,116.58,0
1929-07-10,117.67,117.67,117.67,117.67,0
1929-07-11,119.87,119.87,119.87,119.87,0
1929-07-12,122.6,122.6,122.6,122.6,0
1929-07-13,122.65,122.65,122.65,122.65,0
1929-07-15,121.84,121.84,121.84,121.84,0
1929-07-16,123.28,123.28,123.28,123.28,0
1929-07-17,123.04,123.04,123.04,123.04,0
1929-07-18,123.18,123.18,123.18,123.18,0
1929-07-19,124.87,124.87,124.87,124.87,0
1929-07-20,125.2,125.2,125.2,125.2,0
1929-07-22,124.45,124.45,124.45,124.45,0
1929-07-23,125.55,125.55,125.55,125.55,0
1929-07-24,125.74,125.74,125.74,125.74,0
1929-07-25,126.17,126.17,126.17,126.17,0
1929-07-26,125.83,125.83,125.83,125.83,0
1929-07-27,125.04,125.04,125.04,125.04,0
1929-07-29,122.08,122.08,122.08,122.08,0
1929-07-30,123.98,123.98,123.98,123.98,0
1929-07-31,126.12,126.12,126.12,126.12,0
1929-08-01,127.64,127.64,127.64,127.64,0
1929-08-02,130.15,130.15,130.15,130.15,0
1929-08-03,131.66,131.66,131.66,131.66,0
1929-08-05,132.58,132.58,132.58,132.58,0
1929-08-06,131.15,131.15,131.15,131.15,0
1929-08-07,128.35,128.35,128.35,128.35,0
1929-08-08,129.91,129.91,129.91,129.91,0
1929-08-09,122.84,122.84,122.84,122.84,0
1929-08-10,125.51,125.51,125.51,125.51,0
1929-08-12,127.28,127.28,127.28,127.28,0
1929-08-13,128.28,128.28,128.28,128.28,0
1929-08-14,128.69,128.69,128.69,128.69,0
1929-08-15,128.6,128.6,128.6,128.6,0
1929-08-16,131.01,131.01,131.01,131.01,0
1929-08-17,131.9,131.9,131.9,131.9,0
1929-08-19,134.44,134.44,134.44,134.44,0
1929-08-20,135.15,135.15,135.15,135.15,0
1929-08-21,132.81,132.81,132.81,132.81,0
1929-08-22,133.38,133.38,133.38,133.38,0
1929-08-23,134.8,134.8,134.8,134.8,0
1929-08-24,135.74,135.74,135.74,135.74,0
1929-08-26,136.23,136.23,136.23,136.23,0
1929-08-27,135.9,135.9,135.9,135.9,0
1929-08-28,134.31,134.31,134.31,134.31,0
1929-08-29,136.26,136.26,136.26,136.26,0
1929-08-30,140.41,140.41,140.41,140.41,0
1929-09-03,142.4,142.4,142.4,142.4,0
1929-09-04,140.29,140.29,140.29,140.29,0
1929-09-05,138.11,138.11,138.11,138.11,0
1929-09-06,142.67,142.67,142.67,142.67,0
1929-09-07,143.58,143.58,143.58,143.58,0
1929-09-09,142.65,142.65,142.65,142.65,0
1929-09-10,139.4,139.4,139.4,139.4,0
1929-09-11,141.18,141.18,141.18,141.18,0
1929-09-12,139.81,139.81,139.81,139.81,0
1929-09-13,140.39,140.39,140.39,140.39,0
1929-09-14,140.26,140.26,140.26,140.26,0
1929-09-16,142.15,142.15,142.15,142.15,0
1929-09-17,142.95,142.95,142.95,142.95,0
1929-09-18,144.1,144.1,144.1,144.1,0
1929-09-19,144.2,144.2,144.2,144.2,0
1929-09-20,144.4,144.4,144.4,144.4,0
1929-09-21,144.61,144.61,144.61,144.61,0
1929-09-23,143.8,143.8,143.8,143.8,0
1929-09-24,141.25,141.25,141.25,141.25,0
1929-09-25,140.76,140.76,140.76,140.76,0
1929-09-26,143.53,143.53,143.53,143.53,0
1929-09-27,141.34,141.34,141.34,141.34,0
1929-09-28,141.71,141.71,141.71,141.71,0
1929-09-30,139.61,139.61,139.61,139.61,0
1929-10-01,136.39,136.39,136.39,136.39,0
1929-10-02,137.54,137.54,137.54,137.54,0
1929-10-03,128.79,128.79,128.79,128.79,0
1929-10-04,127.14,127.14,127.14,127.14,0
1929-10-05,133.43,133.43,133.43,133.43,0
1929-10-07,135.4,135.4,135.4,135.4,0
1929-10-08,136.75,136.75,136.75,136.75,0
1929-10-09,136.21,136.21,136.21,136.21,0
1929-10-10,139.32,139.32,139.32,139.32,0
1929-10-11,138.88,138.88,138.88,138.88,0
1929-10-14,136.64,136.64,136.64,136.64,0
1929-10-15,134.48,134.48,134.48,134.48,0
1929-10-16,126.25,126.25,126.25,126.25,0
1929-10-17,127.51,127.51,127.51,127.51,0
1929-10-18,122.87,122.87,122.87,122.87,0
1929-10-19,117.13,117.13,117.13,117.13,0
1929-10-21,114.38,114.38,114.38,114.38,0
1929-10-22,119.45,119.45,119.45,119.45,0
1929-10-23,110.2,110.2,110.2,110.2,0
1929-10-24,105.33,105.33,105.33,105.33,0
1929-10-25,106.24,106.24,106.24,106.24,0
1929-10-26,104.75,104.75,104.75,104.75,0
1929-10-28,86.96,86.96,86.96,86.96,0
1929-10-29,74.31,74.31,74.31,74.31,0
1929-10-30,87.75,87.75,87.75,87.75,0
1929-10-31,95.34,95.34,95.34,95.34,0
1929-11-04,89.39,89.39,89.39,89.39,0
1929-11-06,78.47,78.47,78.47,78.47,0
1929-11-07,81.41,81.41,81.41,81.41,0
1929-11-08,80.46,80.46,80.46,80.46,0
1929-11-11,73.91,73.91,73.91,73.91,0
1929-11-12,67.55,67.55,67.55,67.55,0
1929-11-13,64.72,64.72,64.72,64.72,0
1929-11-14,73.57,73.57,73.57,73.57,0
1929-11-15,76.88,76.88,76.88,76.88,0
1929-11-18,74.91,74.91,74.91,74.91,0
1929-11-19,78.48,78.48,78.48,78.48,0
1929-11-20,81.42,81.42,81.42,81.42,0
1929-11-21,85,85,85,85,0
1929-11-22,85.25,85.25,85.25,85.25,0
1929-11-25,84.33,84.33,84.33,84.33,0
1929-11-26,80.46,80.46,80.46,80.46,0
1929-11-27,82.63,82.63,82.63,82.63,0
1929-12-02,83.5,83.5,83.5,83.5,0
1929-12-03,87.62,87.62,87.62,87.62,0
1929-12-04,90.83,90.83,90.83,90.83,0
1929-12-05,90.95,90.95,90.95,90.95,0
1929-12-06,92.55,92.55,92.55,92.55,0
1929-12-07,93.96,93.96,93.96,93.96,0
1929-12-09,91.11,91.11,91.11,91.11,0
1929-12-10,92.08,92.08,92.08,92.08,0
1929-12-11,91.95,91.95,91.95,91.95,0
1929-12-12,84.77,84.77,84.77,84.77,0
1929-12-13,87.53,87.53,87.53,87.53,0
1929-12-14,87.97,87.97,87.97,87.97,0
1929-12-16,84.33,84.33,84.33,84.33,0
1929-12-17,86.03,86.03,86.03,86.03,0
1929-12-18,85.98,85.98,85.98,85.98,0
1929-12-19,83.28,83.28,83.28,83.28,0
1929-12-20,79.58,79.58,79.58,79.58,0
1929-12-21,80.88,80.88,80.88,80.88,0
1929-12-23,79.9,79.9,79.9,79.9,0
1929-12-24,80.7,80.7,80.7,80.7,0
1929-12-26,82.93,82.93,82.93,82.93,0
1929-12-27,83.62,83.62,83.62,83.62,0
1929-12-28,82.9,82.9,82.9,82.9,0
1929-12-30,84.15,84.15,84.15,84.15,0
1929-12-31,88.27,88.27,88.27,88.27,0
1930-01-02,88.27,89.75,84.8,86.38,0
1930-01-03,86.38,87.75,85.98,86.97,0
1930-01-04,87.08,88.71,87.08,88.09,0
1930-01-06,88.09,88.43,86.48,87.27,0
1930-01-07,87.27,87.38,85.55,86.17,0
1930-01-08,86.17,87.18,85.89,86.51,0
1930-01-09,87,89.66,87,89.43,0
1930-01-10,89.43,90.33,88.27,88.64,0
1930-01-11,88.64,88.65,87.78,88.31,0
1930-01-13,88.31,89.03,87.77,88.64,0
1930-01-14,88.64,89.61,88.17,88.61,0
1930-01-15,88.61,90.13,88.1,89.66,0
1930-01-16,89.66,91.09,89.24,89.75,0
1930-01-17,89.74,89.74,87.2,87.82,0
1930-01-18,87.32,87.32,86.95,87.06,0
1930-01-20,87.06,88.02,86.77,87.55,0
1930-01-21,87.55,88.59,87.23,88.28,0
1930-01-22,88.28,89.17,87.81,88.25,0
1930-01-23,88.25,89.15,87.58,88.65,0
1930-01-24,88.65,90.5,88.56,89.37,0
1930-01-25,89.37,90.72,89.32,90.64,0
1930-01-27,90.64,92.13,90.03,90.91,0
1930-01-28,90.91,91.15,89.37,89.75,0
1930-01-29,89.75,91.32,89.3,90.53,0
1930-01-30,90.53,91.63,89.52,89.93,0
1930-01-31,89.93,92.2,89.73,92.09,0
1930-02-01,92.09,93.75,91.92,93.27,0
1930-02-03,93.27,93.79,91.2,91.49,57076
1930-02-04,91.49,93.61,90.86,93.42,49692
1930-02-05,93.73,96.25,93.73,94.7,67076
1930-02-06,94.7,96.11,93.31,93.82,57076
1930-02-07,93.82,95.71,92.86,93.78,52153
1930-02-08,93.78,94.99,93.41,94.31,58769
1930-02-10,94.31,96.22,94,95.32,48769
1930-02-11,95.32,97.81,95.14,97.02,51076
1930-02-13,97.02,99.22,96.75,97.78,56461
1930-02-14,97.78,99.38,96.96,98.28,54000
1930-02-15,98.07,98.07,97,97.38,53846
1930-02-17,97.38,98.99,96.31,98.66,142923
1930-02-18,98.66,100.63,98.28,99.24,58461
1930-02-19,99.24,101.28,98.45,99.02,53692
1930-02-20,99.02,99.75,96.03,96.58,56307
1930-02-21,96.58,98.52,96.44,98.11,39538
1930-02-24,98.11,98.47,96.2,96.7,35692
1930-02-25,96.7,98.95,95.65,97.09,40461
1930-02-26,97.09,98.91,96.85,98.18,46461
1930-02-27,98.44,100.21,98.44,99.36,50923
1930-02-28,99.36,100.97,97.97,100.5,49384
1930-03-01,100.5,102.03,100.35,101.64,48923
1930-03-03,101.64,102.48,100.09,100.9,55846
1930-03-04,100.9,102.36,100.17,101.48,53230
1930-03-05,101.48,102.3,99.21,100.01,57230
1930-03-06,100.01,101.55,99.81,100.86,51538
1930-03-07,100.86,101.5,99.98,100.38,56000
1930-03-08,100.38,101.17,100.26,100.71,54923
1930-03-10,100.71,101.26,99.43,100.42,61384
1930-03-11,100.42,101.01,99.69,100.38,40615
1930-03-12,100.38,101,98.41,98.86,68769
1930-03-13,98.86,100.43,98.19,99.99,59230
1930-03-14,99.99,101.21,98.91,99.5,60769
1930-03-15,99.17,99.17,98.09,98.36,62923
1930-03-17,98.36,99.63,97.63,99.36,56000
1930-03-18,99.36,101.13,99.24,100.76,65384
1930-03-19,100.76,102.27,100.29,101.03,66769
1930-03-20,101.03,102.63,100.76,101.75,50153
1930-03-21,101.75,103.29,101.08,102.07,71230
1930-03-22,102.07,102.56,99.96,100.22,62717
1930-03-24,100.22,101.86,99.81,101.05,63538
1930-03-25,101.05,102.07,99.58,99.81,69692
1930-03-26,99.92,104.17,99.92,104.01,77384
1930-03-27,104.01,105.33,102.13,102.85,72461
1930-03-28,103.22,105.34,103.22,104.83,78000
1930-03-29,104.83,105.88,104.43,105.41,75948
1930-03-31,105.41,107.11,104.5,106.13,79384
1930-04-01,106.13,107.38,104.09,106.63,83076
1930-04-02,106.63,107.67,104.39,104.75,81538
1930-04-03,104.75,106.26,103.81,105.5,71230
1930-04-04,105.5,107.66,105.08,106.5,91230
1930-04-05,106.5,107.43,105.39,107.1,81333
1930-04-07,107.1,108.3,105.58,106.5,84461
1930-04-08,106.5,107.08,105.03,105.28,72153
1930-04-09,105.28,108.36,105.03,107.83,79846
1930-04-10,107.83,109.76,107.68,107.92,87384
1930-04-11,107.92,110.11,107.04,108.41,86615
1930-04-12,108.41,109.02,107.2,108.62,84615
1930-04-14,108.62,110,107.65,108.53,63846
1930-04-15,108.53,109.38,107.01,108.61,64923
1930-04-16,108.61,110.17,107.23,107.73,67692
1930-04-17,107.73,109.11,107.02,108.28,60615
1930-04-21,108.28,108.93,105.87,106.22,69076
1930-04-22,106.22,107.44,104.65,107.1,70615
1930-04-23,107.1,109.16,106.86,107.95,85692
1930-04-24,107.95,108.75,106.3,107.07,80461
1930-04-25,107.07,108.78,106.23,107.19,72769
1930-04-26,107.19,108.3,106.45,107.16,79641
1930-04-28,107.16,107.21,103.73,103.96,74615
1930-04-29,103.96,104.96,102.18,104.05,83230
1930-04-30,104.06,105.96,104.06,105.15,70000
1930-05-01,105.15,106.18,102.35,102.86,71384
1930-05-02,102.86,103.9,98.4,98.57,92153
1930-05-03,98.26,98.26,94.35,94.61,77846
1930-05-05,94.61,95.81,90.23,94.2,127384
1930-05-06,94.78,99.2,94.78,98.41,73230
1930-05-07,98.41,99.74,96.45,96.95,66153
1930-05-08,96.95,98.13,95.25,97.61,57846
1930-05-09,97.61,99.41,96.93,98.72,46307
1930-05-10,99.03,101.27,99.03,101.04,56769
1930-05-12,101.04,102.2,99.71,100.54,46615
1930-05-13,100.54,101.9,100.11,101.5,41538
1930-05-14,101.5,103.6,101.33,103.4,48923
1930-05-15,103.4,104.1,101.63,102.28,41230
1930-05-16,102.28,102.99,101.72,102.28,32153
1930-05-17,102.28,102.38,101.73,102.08,40769
1930-05-19,101.71,101.71,99,99.43,37076
1930-05-20,99.43,99.78,96.9,99.23,54307
1930-05-21,99.23,99.94,97.9,98.81,32000
1930-05-22,98.81,99.53,97.83,99.1,28615
1930-05-23,99.1,99.86,97.96,99.16,33230
1930-05-24,99.16,100.1,99.05,99.92,31282
1930-05-26,99.92,101.41,99.64,100.13,34615
1930-05-27,100.2,102.46,100.2,101.61,34769
1930-05-28,101.61,103.16,101.43,101.99,37076
1930-05-29,101.99,103.28,101.74,102.95,33846
1930-06-02,102.95,103.63,102.43,103.03,26307
1930-06-03,103,103,101.46,102.05,26923
1930-06-04,102.05,102.65,101.48,102.3,26000
1930-06-05,102.17,102.17,99.68,100.37,36769
1930-06-06,100.05,100.05,97.88,98.01,33230
1930-06-07,97.48,97.48,95.53,96.03,32000
1930-06-09,96.03,96.58,91.75,92.19,71538
1930-06-10,92.19,95.78,91.11,95.41,73384
1930-06-11,95.41,95.75,90.2,91.65,68923
1930-06-12,91.65,93.4,89.03,91.22,60000
1930-06-13,91.22,92.71,89.61,91.84,34307
1930-06-14,91.84,91.91,88.85,88.91,54410
1930-06-16,88.28,88.28,82.6,83.21,87076
1930-06-17,83.21,85.33,81.35,83.1,77230
1930-06-18,82.03,82.03,76.94,79.5,98923
1930-06-19,79.81,84.68,79.81,83.8,57846
1930-06-20,83.8,85.41,80.21,81.08,87076
1930-06-21,80.55,80.55,78.23,78.54,81282
1930-06-23,78.54,81.6,76.52,80.96,59076
1930-06-24,80.96,82.01,77.35,77.66,44153
1930-06-25,77.66,79.1,75.8,78,52307
1930-06-26,78,81.18,77.93,80.47,34923
1930-06-27,80.47,81.4,78.33,79.95,32000
1930-06-28,79.95,80.16,79.07,80.06,39743
1930-06-30,80.35,82.91,80.35,82.79,28307
1930-07-01,82.79,83.83,81.1,81.2,35076
1930-07-02,81.2,82.9,80.95,82.33,18923
1930-07-03,82.33,82.33,80.35,80.85,21230
1930-07-07,80.34,80.34,78.72,79.07,22769
1930-07-08,79.07,79.67,77.75,79.33,24000
1930-07-09,79.8,81.02,79.8,80.4,20923
1930-07-10,80.4,82.78,79.96,82.45,33384
1930-07-11,82.45,83.2,81.42,81.94,23538
1930-07-12,81.94,83.61,81.85,83.58,25948
1930-07-14,83.58,85.65,83.21,85.45,42153
1930-07-15,85.45,87.13,84.8,85.91,47538
1930-07-16,85.91,86.58,84.91,86.16,39846
1930-07-17,86.16,86.95,85.42,86.55,38461
1930-07-18,86.55,88.09,86.09,87.67,42307
1930-07-19,87.67,87.68,86.31,86.55,40205
1930-07-21,86.28,86.28,83.72,83.86,30000
1930-07-22,83.86,85.43,83.25,84.95,32000
1930-07-23,85.36,87.37,85.36,86.63,38923
1930-07-24,86.63,86.84,85.02,85.49,22769
1930-07-25,85.49,86.09,84.77,85.91,20923
1930-07-26,86.15,87.55,86.15,87.24,27538
1930-07-28,87.6,89.75,87.6,88.65,37384
1930-07-29,88.65,89.67,87.63,88.8,28615
1930-07-30,88.8,89.95,85.64,85.78,38615
1930-07-31,85.78,86.86,84.55,86.46,33230
1930-08-01,86.21,86.21,84.34,84.79,16769
1930-08-02,84.79,85.4,84.56,85.32,29538
1930-08-04,85.32,86.96,84.66,86.73,18461
1930-08-05,86.73,86.94,85.88,86.4,18769
1930-08-06,85.81,85.81,84.35,84.58,20307
1930-08-07,84.37,84.37,82.93,83.7,22307
1930-08-08,83.43,83.43,80.03,80.19,50923
1930-08-09,80.19,80.76,79.2,80.25,31179
1930-08-11,80.25,81.59,79.38,80.83,26923
1930-08-12,80.83,81.2,78.98,79.36,32153
1930-08-13,79.36,80.55,78.01,80.27,35230
1930-08-14,80.27,81.3,79.68,80.38,23538
1930-08-15,80.38,82.8,80.25,82.77,32461
1930-08-16,82.77,83.28,81.98,82.85,30410
1930-08-18,82.85,82.96,81.09,82.35,21692
1930-08-19,82.35,84.11,82.18,83.05,28615
1930-08-20,83.3,85.15,83.3,84.41,28000
1930-08-21,84.41,84.63,83.08,83.65,26307
1930-08-22,83.65,84.53,83.18,84.07,20615
1930-08-23,84.07,84.6,84.06,84.46,24974
1930-08-25,84.46,85.26,83.71,84.98,24615
1930-08-26,84.98,85.28,83.51,85.1,26923
1930-08-27,85.1,86.54,85.02,85.79,33846
1930-08-28,85.79,86.19,85.09,85.64,22153
1930-08-29,85.64,87.01,85.45,86.76,28615
1930-09-02,86.76,87.34,86.02,86.66,27230
1930-09-03,86.58,86.58,85.22,85.48,26923
1930-09-04,85.48,85.73,84.13,84.66,23384
1930-09-05,84.66,96.18,84.64,86.1,25384
1930-09-06,86.1,87.44,85.9,87.19,25230
1930-09-08,87.19,88.22,86.79,87.07,34461
1930-09-09,87.07,88.38,86.73,88.34,29846
1930-09-10,88.34,89.6,88.12,88.77,38153
1930-09-11,88.77,89.95,87.72,88.24,26769
1930-09-12,88.24,89.2,87.16,87.47,29384
1930-09-13,87.47,87.85,86.41,87.58,31435
1930-09-15,87.58,87.59,86.03,86.4,24000
1930-09-16,86.4,86.98,85.43,86.81,27230
1930-09-17,86.81,87.9,86.71,87.51,18307
1930-09-18,87.31,87.31,85.89,86.18,21230
1930-09-19,85.63,85.63,83.68,84.33,45384
1930-09-20,84.33,84.65,83.24,84.13,28307
1930-09-22,83.97,83.97,81.13,81.39,35846
1930-09-23,81.39,82.95,81.35,82.7,29538
1930-09-24,82.7,83.71,80.36,81.57,52923
1930-09-25,81.57,81.8,78.6,79.6,47230
1930-09-26,79.6,80.66,78.38,78.8,57076
1930-09-27,78.8,79.5,78.3,78.8,52410
1930-09-29,78.8,80.24,76.85,77.15,57846
1930-09-30,77.15,77.21,75.21,75.91,69230
1930-10-01,76.51,79.95,76.51,79.3,48615
1930-10-02,79.3,79.8,76.95,78.46,35692
1930-10-03,78.55,80.13,78.55,79.38,31538
1930-10-04,79.38,79.7,77.9,78.29,38615
1930-10-06,77.44,77.44,74.57,75.09,36461
1930-10-07,75.09,75.83,72.8,74.53,54923
1930-10-08,74.53,75.01,73.2,73.93,31846
1930-10-09,73.46,73.46,69.28,69.91,77692
1930-10-10,69.91,71.69,67.35,71.38,96923
1930-10-11,71.38,72.23,69.32,69.48,68820
1930-10-14,69.48,71.43,67.68,71,52153
1930-10-15,71,72.96,70.51,72.55,36615
1930-10-16,72.5,72.5,70.68,71.18,28615
1930-10-17,70.71,70.71,68.02,68.16,40923
1930-10-18,67.9,67.9,66.19,66.76,35384
1930-10-20,66.9,69.64,66.9,69.18,32923
1930-10-21,69.18,69.58,66.55,67.33,37384
1930-10-22,67.33,67.82,65.6,66.88,42153
1930-10-23,66.88,69.02,66.86,67.98,41076
1930-10-24,68.42,70.55,68.42,70.44,42461
1930-10-25,70.44,71.6,70.23,70.47,41897
1930-10-27,70.47,71.31,69.46,71.01,27846
1930-10-28,71.01,72.34,70.92,71.47,31076
1930-10-29,71.24,71.24,70.05,70.23,25692
1930-10-30,70.19,70.19,68.61,69.38,29384
1930-10-31,69.17,69.17,67.3,67.73,34615
1930-11-01,67.73,68.14,66.7,67.6,29897
1930-11-03,67.6,68.63,67.51,68,19384
1930-11-05,67.91,67.91,64.98,65.2,33076
1930-11-06,65.2,65.8,63.79,65.06,37692
1930-11-07,65,65,61.94,62.36,51846
1930-11-08,62.36,63.11,60.67,60.96,40871
1930-11-10,60.96,62.39,58.82,59.68,68000
1930-11-11,59.68,62.17,59.21,60.81,51230
1930-11-12,60.81,62.5,59.08,62.34,52615
1930-11-13,62.34,64.91,61.64,64.11,53076
1930-11-14,64.11,66.35,63.76,65.75,40615
1930-11-15,65.75,66.86,65.34,66.46,48769
1930-11-17,65.89,65.89,63.38,64.18,32923
1930-11-18,64.18,65.13,63.1,64.93,31076
1930-11-19,64.93,67.21,64.61,66.95,38153
1930-11-20,66.95,67.46,65.76,66.16,40461
1930-11-21,66.16,67.46,65.5,67.11,34615
1930-11-22,67.11,67.2,66.13,66.65,37743
1930-11-24,66.65,66.91,65.41,66.62,25076
1930-11-25,66.62,67.8,65.91,66.07,33076
1930-11-26,65.78,65.78,64.15,64.46,30000
1930-11-28,64.41,64.41,62.95,63.56,26769
1930-11-29,63.56,64.22,63.26,64.1,29948
1930-12-01,64.1,65.11,63.68,64.85,16923
1930-12-02,64.85,65.72,64.32,65.3,24307
1930-12-03,65.3,65.38,64.15,64.43,18769
1930-12-04,64.23,64.23,62.58,62.91,24461
1930-12-05,62.91,63.08,61.62,62.75,24461
1930-12-06,62.73,62.73,61.78,61.94,22564
1930-12-08,61.89,61.89,60.7,61.08,30461
1930-12-09,61.08,61.87,60.07,61.4,32615
1930-12-10,61.4,61.75,59.14,59.86,48461
1930-12-11,59.86,60.98,57.81,59.18,44461
1930-12-12,59.18,60.19,58.5,58.69,31230
1930-12-13,58.33,58.33,56.88,56.93,41384
1930-12-15,56.93,57.68,56.15,56.89,52923
1930-12-16,56.89,58.18,54.9,55.14,64000
1930-12-17,55.14,58.05,54.13,57.81,77076
1930-12-18,57.85,60.1,57.85,58.66,50615
1930-12-19,58.66,59.28,57.88,58.52,34923
1930-12-20,58.59,59.58,58.59,59.03,54205
1930-12-22,59.03,59.1,56.89,57.1,32307
1930-12-23,57.1,57.71,55.94,56.94,37692
1930-12-24,57.22,58.71,57.22,57.98,24307
1930-12-26,57.98,58.15,56.43,56.78,27692
1930-12-27,56.78,56.96,56.15,56.57,29897
1930-12-29,56.57,57.31,55.91,56.41,42923
1930-12-30,56.41,58.68,56.36,58.23,52769
1930-12-31,58.32,61.23,58.32,60.8,29846
1931-01-02,60.8,61.99,58.63,61.81,31230
1931-01-03,61.81,63.19,61.8,63.01,37948
1931-01-05,62.25,62.25,60.72,61.33,32153
1931-01-06,61.33,62.46,60.85,62.15,29384
1931-01-07,62.15,63.1,61.92,62.24,32923
1931-01-08,62.24,63.25,61.56,63.08,26307
1931-01-09,63.08,64.26,62.28,62.4,43076
1931-01-10,62.4,62.75,61.81,62.43,34102
1931-01-12,62.43,62.7,61.18,61.43,23076
1931-01-13,61.43,61.88,60.51,60.99,26307
1931-01-14,60.99,61.6,60.48,61.42,19692
1931-01-15,61.39,61.39,59.14,59.32,29692
1931-01-16,59.32,60.33,59.13,60.21,20307
1931-01-17,60.21,60.83,60.04,60.17,23230
1931-01-19,60.17,60.21,59.24,59.71,17230
1931-01-20,59.83,60.95,59.83,60.9,20461
1931-01-21,60.9,61.56,60.7,60.99,21692
1931-01-22,61,62.47,61,62.38,28615
1931-01-23,62.55,64.16,62.55,63.93,44153
1931-01-24,63.93,64.16,62.99,63.48,31487
1931-01-26,63.48,64.24,62.85,64.1,23692
1931-01-27,64.1,64.34,63.18,63.53,24615
1931-01-28,63.32,63.32,61.88,62.13,24923
1931-01-29,62.13,63.21,61.21,63.07,25384
1931-01-30,63.07,63.76,62.52,62.77,34000
1931-01-31,62.77,62.91,62.01,62.41,28102
1931-02-02,62.41,62.74,61.73,62.41,17846
1931-02-03,62.41,63.18,62.38,63.11,18307
1931-02-04,63.11,63.85,62.98,63.54,23384
1931-02-05,63.38,63.38,62.15,62.63,22923
1931-02-06,62.63,63.37,62.55,63.07,25538
1931-02-07,63.07,64.07,62.81,63.91,23948
1931-02-09,64.23,65.91,64.23,65.65,63538
1931-02-10,65.65,67.11,65.42,66.16,73230
1931-02-11,66.16,68.75,65.8,67.13,72307
1931-02-13,67.13,67.72,66.36,66.67,42307
1931-02-14,66.67,66.8,65.86,66.55,62615
1931-02-16,66.55,68.53,66.51,67.86,48769
1931-02-17,67.86,69.97,66.41,66.86,61384
1931-02-18,66.97,68.94,66.97,67.8,43692
1931-02-19,67.8,68.89,67.64,68.43,38153
1931-02-20,68.49,69.91,68.49,69.16,58923
1931-02-21,69.36,70.77,69.36,70.65,46923
1931-02-24,70.76,73.28,70.76,72.89,82307
1931-02-25,72.89,73.31,70.93,71.74,67538
1931-02-26,71.74,74.52,71.59,73.19,71076
1931-02-27,73.19,74.97,71.93,72.1,57384
1931-02-28,72.1,72.26,70.91,71.61,65333
1931-03-02,71.61,72.19,69.39,69.65,51076
1931-03-03,69.65,70.72,68.84,69.8,45230
1931-03-04,69.8,71.07,68.61,70.18,47538
1931-03-05,70.18,72.04,69.47,71.66,42000
1931-03-06,71.66,72.57,69.05,70.05,59384
1931-03-07,70.05,71.54,69.43,71.44,49641
1931-03-09,71.44,72.4,70.7,72.12,43846
1931-03-10,72.12,73.83,71.55,72.18,49846
1931-03-11,72.18,72.81,71.21,71.62,35230
1931-03-12,71.62,72.49,70.5,71.34,38307
1931-03-13,71.34,71.53,69.3,70.26,36615
1931-03-14,70.32,71.36,70.32,71.08,36717
1931-03-16,71.15,72.85,71.15,72.73,32769
1931-03-17,72.73,73.54,71.63,71.79,43076
1931-03-18,71.79,73.1,71.38,72.83,32307
1931-03-19,72.83,74.11,72.83,73.4,54307
1931-03-20,73.4,73.78,72.7,73.28,42153
1931-03-21,73.16,73.16,72.45,72.61,42923
1931-03-23,72.55,72.55,71.23,71.86,30615
1931-03-24,71.86,72.63,71.01,72.37,28923
1931-03-25,72.37,72.8,71.78,72.04,32307
1931-03-26,72.04,72.61,71.2,71.49,39230
1931-03-27,71.45,71.45,69.79,70.03,45384
1931-03-28,69.83,69.83,68.04,68.24,38974
1931-03-30,68.24,68.41,66.7,67.14,49076
1931-03-31,67.14,68.93,66.89,67.54,37076
1931-04-01,67.54,67.71,66.1,66.46,34923
1931-04-02,66.46,67.23,64.95,65.63,38615
1931-04-04,65.85,67.01,65.85,66.54,36871
1931-04-06,66.54,67.67,65.85,66,22461
1931-04-07,66,66.17,64.7,65.03,33692
1931-04-08,65.03,66.67,65.01,66.2,31538
1931-04-09,66.2,66.65,65.6,65.82,29846
1931-04-10,65.82,66.5,65.41,66.05,24153
1931-04-11,66.05,66.39,65.95,66.14,28512
1931-04-13,66.14,67.68,65.78,67.53,25076
1931-04-14,67.53,68.17,66.13,66.53,29846
1931-04-15,66.23,66.23,64.86,65.2,31538
1931-04-16,65.2,65.23,64,64.35,35846
1931-04-17,64.35,64.86,62.43,62.7,39230
1931-04-18,62.7,63.6,62.2,63.15,35538
1931-04-20,63.15,63.55,62.01,63.18,24000
1931-04-21,63.18,63.49,61.23,61.54,30615
1931-04-22,61.54,61.93,60.28,60.6,41076
1931-04-23,60.6,61.6,59.34,60.61,58769
1931-04-24,60.61,61.81,60.1,61.05,40000
1931-04-25,61.05,61.05,59.66,59.74,46615
1931-04-27,59.74,59.85,57.81,58.92,56153
1931-04-28,58.92,59.53,57.76,58.85,44000
1931-04-29,58.8,58.8,57.05,57.46,48923
1931-04-30,57.46,60.42,57.18,60.2,51384
1931-05-01,60.2,61.19,58.75,58.85,44153
1931-05-02,58.85,59.83,58.31,59.52,48153
1931-05-04,59.52,60.49,59.09,60.28,20923
1931-05-05,60.28,61.36,59.87,60.13,24307
1931-05-06,60.13,60.66,59.16,60.37,23076
1931-05-07,60.37,61.98,59.14,59.61,26000
1931-05-08,59.61,62,59.18,61.66,40923
1931-05-09,61.66,61.83,60.33,60.46,30000
1931-05-11,60.46,61.55,59.75,60.76,25384
1931-05-12,60.76,61.06,59.93,60.43,20153
1931-05-13,60.43,61.97,59.55,60.23,25692
1931-05-14,60.23,60.28,58.94,59.13,27230
1931-05-15,59.13,59.14,57.8,58.44,36615
1931-05-16,58.44,58.74,58.11,58.29,29846
1931-05-18,58.02,58.02,56.11,56.24,39076
1931-05-19,56.24,56.97,54.97,55.77,42769
1931-05-20,55.77,57.08,54.73,55.23,35692
1931-05-21,55.23,56.21,54.17,55.58,36153
1931-05-22,55.58,56.53,55.35,56.01,24000
1931-05-23,56.01,56.3,55.56,55.67,31948
1931-05-25,55.35,55.35,53.45,53.66,28923
1931-05-26,53.66,54.47,52.91,53.63,37076
1931-05-27,53.63,54.29,52.28,52.82,38615
1931-05-28,52.82,54.13,52.44,53.4,32153
1931-05-29,53.4,54.26,51.98,52.35,31538
1931-06-01,52.3,52.3,49.96,50.08,47692
1931-06-02,50.08,51.16,48.94,49.63,51076
1931-06-03,49.63,53.08,48.9,52.9,50923
1931-06-04,52.9,55.15,52.39,54.65,48769
1931-06-05,54.65,55.45,53.53,53.83,43846
1931-06-06,53.7,53.7,52.15,52.33,47846
1931-06-08,52.33,54.3,51.75,54.19,26307
1931-06-09,54.19,55.15,52.95,53.38,29076
1931-06-10,53.38,55.45,53.08,55.15,27692
1931-06-11,55.15,55.53,54.37,55.2,26923
1931-06-12,55.2,55.78,54.39,55.42,24461
1931-06-13,55.42,55.52,54.96,55.37,26358
1931-06-15,55.37,56.08,54.9,55.1,19538
1931-06-16,55.1,55.47,54.46,55.23,17230
1931-06-17,55.23,55.63,54.76,54.95,14153
1931-06-18,54.95,54.99,53.75,53.85,17692
1931-06-19,53.85,53.95,52.93,53.68,17692
1931-06-20,54.23,57.03,54.23,56.86,16512
1931-06-22,57.41,60.48,57.41,59.84,70615
1931-06-23,59.84,60.05,58.31,58.9,40000
1931-06-24,59.09,61.53,59.09,60.63,78000
1931-06-25,60.63,62.08,59.89,60.15,66461
1931-06-26,60.52,62.4,60.52,61.91,48000
1931-06-27,61.91,62.81,61.3,62.58,64153
1931-06-29,62.45,62.45,60.69,60.94,32923
1931-06-30,60.94,61.56,59.74,60.37,30000
1931-07-01,60.37,61.62,59.65,61.27,26307
1931-07-02,61.27,62.03,60.61,60.81,20461
1931-07-03,61.25,62.73,61.25,62.24,31538
1931-07-06,62.07,62.07,61.17,61.65,16153
1931-07-07,61.65,62.33,58.79,59.21,46307
1931-07-08,59.21,59.6,57.69,58.37,36307
1931-07-09,58.37,59.2,57.9,58.69,23230
1931-07-10,58.69,59.73,58.51,59.38,19846
1931-07-11,58.88,58.88,58.15,58.38,26461
1931-07-13,58.08,58.08,56.86,57.7,19692
1931-07-14,57.7,57.92,56.78,57.15,17076
1931-07-15,56.74,56.74,54.7,55.92,40153
1931-07-16,55.92,57.45,55.7,57.36,23384
1931-07-17,57.58,58.62,57.58,57.93,19538
1931-07-18,57.88,57.88,57.31,57.75,27692
1931-07-20,58.01,58.68,58.01,58.57,10923
1931-07-21,58.65,59.7,58.65,59.28,17692
1931-07-22,58.96,58.96,57.91,58.03,15230
1931-07-23,58.03,58.21,57.41,57.94,12153
1931-07-24,57.84,57.84,56.6,56.76,16461
1931-07-25,56.68,56.68,56.23,56.44,14615
1931-07-27,56.44,57.05,56.36,56.9,8769
1931-07-28,56.92,57.65,56.92,57.6,10000
1931-07-29,56.78,56.78,55.54,55.98,24307
1931-07-30,55.98,56.47,55.21,56.23,20769
1931-07-31,56.23,56.46,55.46,55.86,18769
1931-08-01,55.86,56.48,55.83,56.38,21282
1931-08-03,56.52,57.26,56.52,56.85,13538
1931-08-04,56.85,56.88,56.2,56.57,11076
1931-08-05,56.34,56.34,55.64,55.77,12615
1931-08-06,55.64,55.64,54.61,55.1,14000
1931-08-07,55.1,55.55,54.61,55.31,11384
1931-08-08,55.31,55.56,55.28,55.4,12666
1931-08-10,55.4,55.41,54.75,55.2,10923
1931-08-11,55.2,57.34,55.18,56.96,24615
1931-08-12,56.96,57.26,56.23,56.36,19384
1931-08-13,56.36,57.2,56.26,56.96,21230
1931-08-14,57.33,58.55,57.33,58.21,28153
1931-08-15,58.51,59.28,58.51,59.05,22923
1931-08-17,58.83,58.83,57.5,57.68,20307
1931-08-18,57.68,58.65,57.31,57.7,26307
1931-08-19,57.7,58.03,57.31,57.71,16615
1931-08-20,57.95,58.68,57.95,58.21,16461
1931-08-21,58.21,58.23,56.61,56.95,20153
1931-08-22,56.92,56.92,56.57,56.78,17743
1931-08-24,56.71,56.71,55.93,56.62,12615
1931-08-25,56.62,57,56.22,56.5,13230
1931-08-26,56.5,57.33,56.36,57.25,12923
1931-08-27,57.25,57.53,56.74,56.98,12769
1931-08-28,57.11,57.95,57.11,57.64,14307
1931-08-29,57.71,58.1,57.71,58.01,13333
1931-08-31,57.94,57.94,57.22,57.33,11384
1931-09-01,57.33,57.55,57.06,57.43,8307
1931-09-02,57.43,57.46,56.41,56.52,14769
1931-09-03,56.31,56.31,55.07,55.21,32769
1931-09-04,55.21,55.43,54.26,54.47,18461
1931-09-08,54.18,54.18,52.28,52.92,31384
1931-09-09,52.92,53.36,52.16,52.75,31076
1931-09-10,52.75,53.22,51.55,51.87,23230
1931-09-11,51.87,52.62,50.93,52.41,30307
1931-09-12,52.37,52.37,50.7,50.76,28205
1931-09-14,50.48,50.48,48.84,49.49,37692
1931-09-15,49.49,50.29,48.45,48.99,33384
1931-09-16,48.99,49.73,47.7,47.83,30461
1931-09-17,47.83,49.4,47.05,48.72,37230
1931-09-18,48.29,48.29,46.2,46.38,44615
1931-09-19,46.2,46.2,44.55,44.7,37435
1931-09-21,44.7,45.08,41.8,43.49,67692
1931-09-22,43.49,44.61,42.51,42.86,31538
1931-09-23,43.08,46.05,43.08,45.34,45076
1931-09-24,45.34,45.56,41.76,41.98,46923
1931-09-25,41.98,43.84,41.15,42.88,43846
1931-09-26,42.88,43.36,42.05,42.33,45282
1931-09-28,42.33,42.61,41.31,41.51,22923
1931-09-29,41.43,41.43,39.53,39.76,44615
1931-09-30,39.76,40.52,37.8,37.91,49384
1931-10-01,37.91,38.65,36.44,37.5,56000
1931-10-02,37.5,39.63,37.15,38.31,38923
1931-10-03,38.31,38.48,37.17,37.36,48102
1931-10-05,37.04,37.04,34.64,34.88,49076
1931-10-06,35.31,40.21,35.31,39.48,66307
1931-10-07,39.48,41.36,38.33,38.56,43384
1931-10-08,38.61,41.93,38.61,41.62,44153
1931-10-09,41.62,42.86,41.06,41.6,49538
1931-10-10,41.6,42.37,41.23,42.02,45692
1931-10-13,41.73,41.73,39.84,39.91,19230
1931-10-14,39.91,40.41,38.26,38.71,25230
1931-10-15,39.11,40.82,39.11,39.55,21230
1931-10-16,39.55,40.89,39.3,40.78,21846
1931-10-17,40.78,41.1,40.41,40.56,22769
1931-10-19,40.56,41.02,40.14,40.95,13230
1931-10-20,41.36,43.24,41.36,42.89,38615
1931-10-21,42.89,43.97,41.3,43.38,34461
1931-10-22,43.29,43.29,41.53,41.71,21384
1931-10-23,41.71,42.93,41.58,42.75,20461
1931-10-24,42.75,43.27,42.69,43.13,25435
1931-10-26,42.79,42.79,41.61,41.78,18307
1931-10-27,41.75,41.75,40.49,41.19,21384
1931-10-28,41.16,41.16,39.28,39.49,27230
1931-10-29,39.49,39.81,38.68,39.5,20615
1931-10-30,39.5,40.68,39.05,40.43,24000
1931-10-31,40.43,40.98,40.28,40.51,23948
1931-11-02,40.57,41.73,40.57,40.74,22461
1931-11-04,40.74,41.8,40.31,41.62,22769
1931-11-05,41.62,42.28,41.16,41.44,23384
1931-11-06,41.44,42.93,40.8,42.75,35076
1931-11-07,42.84,44.16,42.84,43.77,27076
1931-11-09,43.77,45.07,43.47,44.39,46923
1931-11-10,44.27,44.27,42.91,43.5,26923
1931-11-11,43.5,43.66,42.35,42.91,22923
1931-11-12,42.91,43.34,42.4,42.65,22153
1931-11-13,42.65,42.78,41.12,41.23,27538
1931-11-14,41.23,41.26,40.2,40.63,24205
1931-11-16,40.63,41.01,39.74,40.01,23230
1931-11-17,40.01,40.92,39.53,40.36,22461
1931-11-18,40.3,40.3,39,39.13,25692
1931-11-19,39.13,39.83,38.69,39.15,23230
1931-11-20,38.95,38.95,37.52,38.02,31384
1931-11-21,38.02,38.47,37.23,37.6,26769
1931-11-23,37.6,37.96,36.96,37.46,20769
1931-11-24,37.46,38.37,37.23,37.96,19230
1931-11-25,37.85,37.85,36.66,36.84,23076
1931-11-27,36.59,36.59,35.67,36.01,28000
1931-11-28,35.93,35.93,35.27,35.47,23435
1931-11-30,35.47,37.53,35.3,37.06,30769
1931-12-01,37.06,37.32,35.54,36.99,31230
1931-12-02,36.99,37.6,35.66,35.81,29076
1931-12-03,35.81,36.63,35.3,36.5,27692
1931-12-04,36.5,37.15,35.06,35.46,29538
1931-12-05,35.78,36.68,35.78,36.66,28769
1931-12-07,36.66,37.57,36.46,36.76,22461
1931-12-08,36.76,37.04,35.52,35.89,24615
1931-12-09,35.75,35.75,34.36,34.73,34769
1931-12-10,34.69,34.69,33.16,33.81,40923
1931-12-11,33.81,34.05,32.72,32.91,36153
1931-12-12,32.91,33.02,31.95,32.43,37282
1931-12-14,32.43,33.46,31.3,31.75,44461
1931-12-15,31.75,32.51,31.08,32.16,40461
1931-12-16,32.16,32.69,31.28,31.48,30153
1931-12-17,31.33,31.33,30.06,30.71,45230
1931-12-18,30.71,33.03,29.71,32.8,55692
1931-12-19,32.8,33.73,32.57,32.71,43692
1931-12-21,32.71,33.16,31.78,31.96,29692
1931-12-22,31.96,32.79,31.72,32.48,21538
1931-12-23,32.48,32.57,31.31,31.47,24000
1931-12-24,31.47,31.86,31.12,31.41,17076
1931-12-28,31.41,31.47,30.18,30.55,30769
1931-12-29,30.55,32.09,30.41,31.31,37538
1931-12-30,31.31,32.16,31.08,31.9,32461
1931-12-31,31.9,32.96,31.35,31.41,23230
1932-01-02,31.41,31.73,30.53,30.6,31076
1932-01-04,30.36,30.36,29.48,29.66,23230
1932-01-05,29.66,30.18,29.12,29.64,21846
1932-01-06,30.34,31.69,30.34,31.63,28307
1932-01-07,31.67,32.8,31.67,32.11,33538
1932-01-08,32.11,33.45,31.61,33.4,30307
1932-01-09,33.4,33.62,32.5,32.68,30717
1932-01-11,32.68,33.31,31.86,32.7,27692
1932-01-12,32.7,33.34,32.26,32.52,20923
1932-01-13,32.63,34.13,32.63,33.93,31846
1932-01-14,33.96,34.92,33.96,34.16,40769
1932-01-15,34.16,34.56,33.69,34.27,25230
1932-01-16,34.27,34.35,33.48,33.78,32615
1932-01-18,33.78,33.91,32.92,32.98,21230
1932-01-19,32.98,33.29,32.58,32.79,16769
1932-01-20,32.79,33.4,32.42,33.31,18615
1932-01-21,33.31,33.81,33.2,33.37,19076
1932-01-22,33.37,33.39,32.19,32.24,24000
1932-01-23,32.24,32.27,31.59,31.85,20564
1932-01-25,31.85,32.14,31.51,31.75,12769
1932-01-26,31.81,32.29,31.81,32.03,11692
1932-01-27,31.84,31.84,31.21,31.51,19692
1932-01-28,31.51,31.7,30.95,31.26,17076
1932-01-29,31.13,31.13,30.15,30.76,23538
1932-01-30,30.76,31.96,30.48,30.61,20102
1932-02-01,30.71,32.24,30.71,31.98,23384
1932-02-02,31.98,32.46,31.25,31.34,17230
1932-02-03,31.34,31.58,30.93,31.49,26461
1932-02-04,31.49,31.65,31.19,31.32,10461
1932-02-05,31.21,31.21,30.46,30.56,16615
1932-02-06,30.51,30.51,30.21,30.39,17846
1932-02-08,30.39,30.63,30,30.33,17692
1932-02-09,30.33,30.54,29.8,29.94,17846
1932-02-10,29.94,30.43,29.46,29.85,20000
1932-02-11,30.48,31.97,30.48,31.8,39384
1932-02-13,32.86,35.13,32.86,34.87,25743
1932-02-15,34.87,34.99,33.68,33.96,30461
1932-02-16,33.96,35.76,33.61,35.48,38461
1932-02-17,35.48,35.76,33.91,34.01,33692
1932-02-18,34.01,35.09,33.88,34.96,25846
1932-02-19,34.96,36.31,34.95,35.13,37384
1932-02-20,34.89,34.89,34.15,34.28,32307
1932-02-23,34.28,34.35,33.23,33.33,19692
1932-02-24,33.33,34.21,33.06,33.93,16615
1932-02-25,33.93,33.97,33.26,33.65,16000
1932-02-26,33.65,33.93,33.36,33.49,13692
1932-02-27,33.49,33.72,33.38,33.53,15435
1932-02-29,33.53,33.96,33.15,33.25,13538
1932-03-01,33.25,33.51,33.07,33.35,11230
1932-03-02,33.59,35.01,33.59,34.91,27076
1932-03-03,34.91,35.56,34.65,34.85,26461
1932-03-04,34.85,35.72,34.56,34.98,23230
1932-03-05,35.25,35.93,35.25,35.85,25589
1932-03-07,35.85,36.17,35.11,35.25,24307
1932-03-08,35.25,36.39,35.18,35.92,25230
1932-03-09,35.92,36.2,35.3,35.45,20461
1932-03-10,35.45,35.54,34.93,35.21,16153
1932-03-11,34.95,34.95,34.08,34.16,19384
1932-03-12,34.16,34.56,34.08,34.4,18666
1932-03-14,34.34,34.34,33.36,33.56,31230
1932-03-15,33.56,33.94,33.11,33.41,22615
1932-03-16,33.41,33.6,32.77,32.86,22461
1932-03-17,32.86,33.6,32.53,33.44,27230
1932-03-18,33.03,33.03,31.59,32.11,21692
1932-03-19,32.11,32.3,31.85,31.94,23794
1932-03-21,31.94,32.54,31.66,32.43,13692
1932-03-22,32.43,32.66,31.79,32.28,16615
1932-03-23,32.28,32.36,31.84,31.93,12923
1932-03-24,31.93,32.05,31.5,31.7,12923
1932-03-26,31.45,31.45,30.61,30.75,14153
1932-03-28,30.72,30.72,29.85,30.39,20769
1932-03-29,30.39,30.92,29.99,30.4,17076
1932-03-30,30.4,30.91,30.15,30.67,15538
1932-03-31,30.51,30.51,28.4,28.6,22769
1932-04-01,28.6,28.95,27.91,28.16,23538
1932-04-02,28.15,28.15,27.37,27.68,20615
1932-04-04,27.68,27.75,26.52,27.42,24769
1932-04-05,26.11,26.11,25.83,26.1,22769
1932-04-06,26.1,26.4,24.91,25.12,46153
1932-04-07,25.12,25.8,24.49,25.05,27692
1932-04-08,25.05,25.13,23.88,24.4,32769
1932-04-09,24.76,25.72,24.76,25.01,35538
1932-04-11,25.01,25.03,23.8,24.49,26153
1932-04-12,24.49,25.12,23.88,24.59,23846
1932-04-13,24.59,25.23,24.29,24.44,16923
1932-04-14,24.44,25.56,23.73,25.36,26461
1932-04-15,25.36,27.05,25.3,26.3,23692
1932-04-16,26.3,26.58,25.63,25.78,22358
1932-04-18,25.76,25.76,24.66,24.72,13076
1932-04-19,24.72,24.91,24.11,24.45,15846
1932-04-20,24.45,24.78,24.07,24.4,15230
1932-04-21,24.4,25.59,24.34,25.35,17076
1932-04-22,25.06,25.06,24.15,24.31,14153
1932-04-23,24.31,24.66,24.1,24.56,15487
1932-04-25,24.56,25.03,24.32,24.68,9846
1932-04-26,24.81,25.56,24.81,25.11,12153
1932-04-27,25.11,26.12,25.11,25.8,17230
1932-04-28,25.77,25.77,24.67,24.72,14307
1932-04-29,24.58,24.58,23.93,24.21,17846
1932-04-30,24.21,24.36,23.93,24.22,16461
1932-05-02,24.22,24.26,23.64,23.92,12000
1932-05-03,23.92,24.16,23.46,23.58,13846
1932-05-04,23.58,24.03,23.1,23.9,20307
1932-05-05,23.9,24.05,23.28,23.68,15384
1932-05-06,23.83,25.29,23.83,25.1,25076
1932-05-07,25.1,25.32,24.63,24.7,20256
1932-05-09,24.7,24.97,24.31,24.54,9846
1932-05-10,24.54,24.96,24.38,24.62,11384
1932-05-11,24.62,24.93,24.4,24.5,10615
1932-05-12,24.38,24.38,23.58,23.78,14153
1932-05-13,23.61,23.61,22.86,22.92,13384
1932-05-14,22.77,22.77,22.33,22.6,12717
1932-05-16,22.6,23.11,21.79,22.92,20153
1932-05-17,22.92,23.16,22.25,22.71,14307
1932-05-18,22.71,22.78,21.95,22.08,10461
1932-05-19,22.08,22.16,21.51,21.92,10461
1932-05-20,21.92,22.6,21.63,21.73,11846
1932-05-21,21.73,21.81,21.48,21.76,10923
1932-05-23,21.76,21.97,21.36,21.56,8615
1932-05-24,21.5,21.5,20.53,20.61,15076
1932-05-25,20.54,20.54,19.84,20.03,20000
1932-05-26,20.03,20.36,18.92,20.01,28461
1932-05-27,20.01,20.07,18.98,19.04,13846
1932-05-28,19.04,19.23,18.46,19.12,20769
1932-05-31,18.75,18.75,17.68,17.74,22769
1932-06-01,17.74,19.08,16.61,16.73,28307
1932-06-02,16.73,17.6,15.78,17.4,28769
1932-06-03,17.8,19.54,17.8,18.73,29076
1932-06-04,19.23,20.26,19.23,19.83,28717
1932-06-06,19.8,19.8,18.9,19.31,14769
1932-06-07,19.31,19.59,18.38,18.47,12769
1932-06-08,18.36,18.36,17.23,17.31,15230
1932-06-09,17.31,18,16.82,17.06,18307
1932-06-10,17.1,18.58,17.1,18.48,19538
1932-06-11,18.48,19.28,18.29,18.37,17692
1932-06-13,18.37,18.45,17.84,18.12,8769
1932-06-14,18.98,19.95,17.98,18.59,11692
1932-06-15,18.88,19.67,18.88,19.26,17846
1932-06-16,19.26,19.61,19.02,19.25,13076
1932-06-17,19.05,19.05,18.07,18.11,12153
1932-06-18,18.11,18.35,17.99,18.25,14358
1932-06-20,18.25,18.53,18.05,18.26,6000
1932-06-21,18.26,18.41,17.68,17.83,7692
1932-06-22,17.83,17.96,17.48,17.83,9384
1932-06-23,17.83,18.24,17.74,18.15,7230
1932-06-24,18.15,18.16,17.25,17.32,11846
1932-06-25,17.46,17.8,17.46,17.66,9487
1932-06-27,17.66,17.85,17.02,17.13,11846
1932-06-28,17.13,17.53,16.8,17.09,12769
1932-06-29,17.09,17.38,16.88,17.27,9692
1932-06-30,17.27,17.45,16.9,17.08,9692
1932-07-01,17.15,17.96,17.15,17.91,9384
1932-07-05,17.78,17.78,17.05,17.33,9384
1932-07-06,17.33,17.66,16.98,17.56,11230
1932-07-07,17.56,17.65,16.83,16.88,12000
1932-07-08,16.88,17,16.41,16.53,11076
1932-07-09,16.53,16.6,16.42,16.56,11435
1932-07-11,16.56,17.05,16.35,17,9230
1932-07-12,17,17.41,16.85,17.08,10769
1932-07-13,17.08,18,17.06,17.98,15076
1932-07-14,17.98,18.44,17.63,17.75,15384
1932-07-15,17.75,18.38,17.5,18.31,12461
1932-07-16,18.31,18.46,18.18,18.33,14307
1932-07-18,18.29,18.29,17.7,17.76,9384
1932-07-19,17.76,17.77,17.43,17.65,7230
1932-07-20,17.8,18.26,17.8,18.2,9692
1932-07-21,18.2,18.56,18.16,18.46,14307
1932-07-22,18.46,19.2,18.45,18.98,22307
1932-07-23,18.98,19.05,18.79,18.99,15435
1932-07-25,19.08,20,19.08,19.91,23846
1932-07-26,19.91,20.18,19.46,19.58,23076
1932-07-27,19.58,21.1,19.29,20.98,26153
1932-07-28,20.98,22.26,20.86,21.74,42000
1932-07-29,21.74,23.05,21.3,22.79,32307
1932-07-30,22.79,23,22.3,22.79,33487
1932-08-01,22.79,23.73,22.38,22.79,32461
1932-08-02,22.73,22.73,21.43,21.68,22153
1932-08-03,21.68,24.04,21.6,23.87,36923
1932-08-04,23.87,25.25,23.68,24.2,54153
1932-08-05,24.3,25.56,24.3,25.21,41230
1932-08-06,25.37,26.92,25.37,26.48,44102
1932-08-08,26.48,28.63,25.96,27.3,84000
1932-08-09,27.3,29.6,26.56,28.25,59076
1932-08-10,28.25,29.82,27.89,29.29,68153
1932-08-11,29.29,30.24,28.26,29.15,67692
1932-08-12,29.15,29.89,26.93,27.07,57076
1932-08-13,27.07,27.71,25.97,27.05,64307
1932-08-15,27.05,28.84,26.93,28.74,29384
1932-08-16,29.06,30.4,29.06,29.7,55538
1932-08-17,29.7,30.83,28.58,29.35,44153
1932-08-18,29.35,30.2,28.86,29.95,27538
1932-08-19,29.95,30.67,29.18,29.75,33384
1932-08-20,29.75,29.86,29.08,29.7,35025
1932-08-22,29.9,31.85,29.9,31.71,48923
1932-08-23,31.71,33.03,31.68,32.26,70307
1932-08-24,32.26,32.97,31.56,32.69,56769
1932-08-25,32.69,33.43,32.11,32.28,64153
1932-08-26,32.28,33.2,31.25,32.86,48000
1932-08-27,32.93,34.75,32.93,34.21,56307
1932-08-29,34.21,35.16,33.88,34.41,60461
1932-08-30,34.41,34.74,33.53,33.65,50769
1932-08-31,33.65,33.73,32.08,33.1,46153
1932-09-01,33.1,33.91,32.8,33.59,37230
1932-09-02,33.77,34.86,33.77,34.73,53692
1932-09-03,35,35.91,35,35.58,45692
1932-09-06,35.58,36.16,34.28,34.46,67076
1932-09-07,34.46,36.28,34.12,36.11,63846
1932-09-08,36.11,36.67,34.53,34.71,82615
1932-09-09,34.71,35.43,33.78,34.05,62153
1932-09-10,34.05,34.6,33.4,34.29,69538
1932-09-12,34.16,34.16,31.53,32.24,62307
1932-09-13,31.41,31.41,28.53,30.73,78461
1932-09-14,30.73,32.06,28.68,28.8,50000
1932-09-15,28.8,30.35,28.39,30.12,48307
1932-09-16,30.12,30.71,29.13,29.38,29384
1932-09-17,29.38,29.96,28.98,29.11,42564
1932-09-19,29.11,29.67,28.46,28.7,19384
1932-09-20,28.7,29.51,28.42,29.42,19230
1932-09-21,30.61,33.1,30.61,33.01,66923
1932-09-22,33.01,33.48,31.88,32.08,56769
1932-09-23,32.1,33.28,32.1,32.74,33846
1932-09-24,32.81,33.68,32.81,33.43,52512
1932-09-26,33.43,33.58,31.19,31.42,32000
1932-09-27,31.42,32.32,31.18,31.72,21538
1932-09-28,31.72,32.83,31.58,32.58,21230
1932-09-29,32.58,32.92,31.85,31.9,20615
1932-09-30,31.87,31.87,30.99,31.61,17846
1932-10-01,31.61,31.93,31.55,31.88,19897
1932-10-03,31.88,32.05,31.11,31.71,15384
1932-10-04,31.71,32.45,31.55,31.92,19076
1932-10-05,31.92,32.95,29.45,29.59,45384
1932-10-06,29.59,29.96,28.98,29.62,29846
1932-10-07,29.62,29.68,27.83,28.25,35384
1932-10-08,28.16,28.16,27.02,27.3,36871
1932-10-10,27.3,27.48,25.25,25.51,35076
1932-10-11,25.9,27.46,25.9,27.28,26923
1932-10-13,27.28,27.34,25.63,26.03,18923
1932-10-14,26.16,28.4,26.16,27.68,31230
1932-10-15,27.74,28.4,27.74,27.96,25692
1932-10-17,27.96,28.11,27.3,27.57,11846
1932-10-18,27.59,28.53,27.59,28.04,15692
1932-10-19,28.08,29.28,28.08,29.15,20000
1932-10-20,29.15,29.3,28.43,28.58,16307
1932-10-21,28.21,28.21,26.9,27.01,19076
1932-10-22,27.01,27.31,26.8,26.94,18461
1932-10-24,26.94,27.18,26.52,27.07,8461
1932-10-25,27.07,27.24,26.57,26.81,9230
1932-10-26,26.81,27.29,26.41,27.18,13230
1932-10-27,27.18,27.79,27.03,27.42,11076
1932-10-28,27.5,28.25,27.5,28.01,10615
1932-10-29,28.01,28.25,27.67,27.71,11641
1932-10-31,27.58,27.58,27.2,27.45,6000
1932-11-01,27.42,27.42,26.48,26.64,8000
1932-11-02,26.64,26.86,25.63,25.83,16923
1932-11-03,25.83,25.96,25.27,25.63,15692
1932-11-04,25.95,27.15,25.95,26.9,14923
1932-11-05,26.9,27.29,26.82,27.08,15846
1932-11-07,27.28,28.2,27.28,27.67,24769
1932-11-09,27.67,28.03,26.39,26.72,19538
1932-11-10,26.72,28.7,26.61,28.65,24153
1932-11-11,28.81,29.95,28.81,29.88,40461
1932-11-12,29.88,30.21,29.56,29.9,28051
1932-11-14,29.9,29.93,28.86,29.03,20153
1932-11-15,29.03,29.28,28.11,28.93,16153
1932-11-16,28.93,29.1,27.95,28.25,14615
1932-11-17,28.25,28.45,27.8,28.09,10923
1932-11-18,28.09,28.61,27.82,27.92,11230
1932-11-19,27.92,28.39,27.81,28.3,12256
1932-11-21,28.3,28.78,28.16,28.38,9384
1932-11-22,28.38,28.68,28.22,28.35,8307
1932-11-23,28.13,28.13,27.01,27.22,18461
1932-11-25,27.14,27.14,26.44,26.9,15384
1932-11-26,26.9,27.36,26.83,27,14051
1932-11-28,27,27.01,26.43,26.76,8307
1932-11-29,26.76,27.03,26.53,26.71,8153
1932-11-30,26.71,26.94,25.84,26.08,16769
1932-12-01,26.08,26.71,25.84,26.6,11692
1932-12-02,26.31,26.31,25.42,25.48,10615
1932-12-03,25.48,25.51,25.09,25.4,13025
1932-12-05,25.4,26.19,25.26,25.59,11230
1932-12-06,25.72,26.84,25.72,26.7,17076
1932-12-07,26.7,27.24,26.42,26.61,18307
1932-12-08,26.61,26.92,26.39,26.81,10923
1932-12-09,26.81,27.96,26.79,27.8,18153
1932-12-10,27.8,27.91,27.51,27.61,15794
1932-12-12,27.61,28.28,27.55,27.93,14153
1932-12-13,27.93,28.06,27.41,27.7,11230
1932-12-14,27.7,28.4,27.27,28.33,15692
1932-12-15,28.33,28.85,28.05,28.14,18153
1932-12-16,28.14,28.24,27.66,28,14153
1932-12-17,28,28.26,27.9,28.1,16000
1932-12-19,28.1,28.5,27.94,28.01,14153
1932-12-20,27.85,27.85,27.14,27.37,15384
1932-12-21,27.37,27.56,27.09,27.27,11230
1932-12-22,27.27,27.46,26.35,26.39,20000
1932-12-23,26.39,26.74,26.05,26.35,14307
1932-12-24,26.4,26.78,26.4,26.65,15179
1932-12-27,26.65,26.82,26.41,26.59,12307
1932-12-28,26.59,27.2,26.31,26.66,24615
1932-12-29,26.66,27.29,26.43,27.16,24769
1932-12-30,27.16,27.85,27.1,27.71,16153
1932-12-31,27.71,27.91,27.4,27.5,21846
1933-01-03,27.5,27.67,27.1,27.3,7538
1933-01-04,27.39,28.58,27.39,28.49,16769
1933-01-05,28.49,28.79,28.14,28.31,17538
1933-01-06,28.31,29.03,28.3,28.78,17538
1933-01-09,28.78,28.96,28.28,28.35,14307
1933-01-10,28.35,29.03,28.09,29,17692
1933-01-11,29,29.75,28.81,29.05,24923
1933-01-12,29.05,29.33,28.72,28.82,14153
1933-01-13,28.82,28.98,28.41,28.7,12769
1933-01-14,28.7,28.74,28.37,28.65,17282
1933-01-16,28.65,28.85,27.76,27.81,13384
1933-01-17,27.81,28.08,27.6,27.95,10153
1933-01-18,27.95,28.1,27.35,27.51,10615
1933-01-19,27.51,28,27.34,27.59,9538
1933-01-20,27.59,28.08,27.43,27.69,10923
1933-01-21,27.69,27.97,27.64,27.75,10358
1933-01-23,27.75,27.77,27.33,27.55,10153
1933-01-24,27.55,27.68,27.13,27.36,7538
1933-01-25,27.36,27.93,27.24,27.79,11538
1933-01-26,27.79,27.96,27.56,27.65,12461
1933-01-27,27.65,27.73,27.03,27.45,14923
1933-01-28,27.41,27.41,27.22,27.31,12974
1933-01-30,27.28,27.28,27.03,27.16,7384
1933-01-31,27.16,27.18,26.49,26.69,10153
1933-02-01,26.68,26.68,25.66,25.81,18307
1933-02-02,25.71,25.71,24.9,25.26,19230
1933-02-03,25.26,25.35,24.56,24.91,14000
1933-02-04,24.91,25.01,24.69,24.76,17179
1933-02-06,24.76,24.9,24.48,24.76,10307
1933-02-07,24.76,25.21,24.65,25.04,9076
1933-02-08,25.04,25.5,24.96,25.38,11076
1933-02-09,25.55,26.15,25.55,25.88,16615
1933-02-10,25.88,25.93,25.35,25.45,11076
1933-02-11,25.45,25.56,25.33,25.5,12923
1933-02-14,25.19,25.19,24.06,24.36,23692
1933-02-15,24.36,24.61,23.8,23.97,11538
1933-02-16,23.92,23.92,23.16,23.5,16615
1933-02-17,23.5,23.94,23.46,23.84,10000
1933-02-18,23.84,23.98,23.64,23.69,12717
1933-02-20,23.6,23.6,22.91,23.03,13230
1933-02-21,23.03,23.19,22.65,22.75,10615
1933-02-23,22.56,22.56,21.57,21.74,20461
1933-02-24,21.74,22.47,21.35,22.38,16461
1933-02-25,21.93,21.93,20.88,21.14,15846
1933-02-27,21.14,21.65,20.75,20.9,19230
1933-02-28,20.9,21.82,20.8,21.68,14000
1933-03-01,21.68,21.97,21.07,21.83,12153
1933-03-02,21.75,21.75,20.59,21.3,15384
1933-03-03,21.3,22.65,20.89,21.95,21692
1933-03-15,23.08,24.75,23.08,24.58,47230
1933-03-16,24.58,25.38,24.42,24.62,50769
1933-03-17,24.61,24.61,23.5,23.6,26615
1933-03-18,23.6,23.74,23.25,23.4,41538
1933-03-20,23.4,23.58,22.71,22.78,12000
1933-03-21,22.51,22.51,21.36,21.5,18615
1933-03-22,21.5,21.75,20.91,21.05,15230
1933-03-23,21.14,22.24,21.14,21.37,15076
1933-03-24,21.37,21.54,20.93,21.3,9846
1933-03-25,21.3,21.31,20.96,21.23,13384
1933-03-27,21.18,21.18,20.55,20.6,7692
1933-03-28,20.6,21.07,20.37,20.98,9230
1933-03-29,20.96,20.96,20.35,20.41,9846
1933-03-30,20.41,20.6,20.17,20.4,9538
1933-03-31,20.34,20.34,19.15,19.33,13538
1933-04-01,19.33,19.56,19.08,19.38,10974
1933-04-03,19.38,19.63,19.1,19.33,9230
1933-04-04,19.33,19.53,19.02,19.33,11076
1933-04-05,19.33,20.11,19.23,19.52,17692
1933-04-06,19.52,20.18,19.38,19.58,18923
1933-04-07,19.58,19.93,19.35,19.49,14615
1933-04-08,19.49,19.86,19.47,19.83,17076
1933-04-10,20.18,21.17,20.18,21.11,27076
1933-04-11,21.13,21.91,21.13,21.22,22153
1933-04-12,21.14,21.14,20.51,20.68,11538
1933-04-13,20.78,21.66,20.78,21.35,25538
1933-04-15,21.35,21.56,20.88,20.97,19743
1933-04-17,20.97,21.1,20.26,20.75,15538
1933-04-18,20.75,21.17,20.41,20.99,22153
1933-04-19,20.99,21.7,20,21.24,78307
1933-04-20,21.36,25.03,21.36,24.62,109692
1933-04-21,24.56,24.56,22.36,22.64,80307
1933-04-22,22.64,23.29,21.84,23.17,89435
1933-04-24,23.17,24.6,23.11,23.7,74000
1933-04-25,23.7,23.82,22.78,23.28,53846
1933-04-26,23.28,24.4,22.98,23.77,44923
1933-04-27,23.77,24.25,23.25,23.58,28923
1933-04-28,23.58,23.93,22.79,23.71,33230
1933-04-29,24.01,25.21,24.01,25.09,35692
1933-05-01,25.15,26.45,25.15,25.73,93076
1933-05-02,25.73,26.56,25.08,26.03,60000
1933-05-03,26.03,27.12,25.8,26.1,71384
1933-05-04,26.1,26.83,25.78,26.47,70615
1933-05-05,26.6,27.78,26.6,27.05,76923
1933-05-06,27.05,27.39,26.12,26.23,72974
1933-05-08,26.23,26.99,25.55,25.65,49230
1933-05-09,25.65,26.21,25.33,25.75,34307
1933-05-10,26.34,27.16,26.34,27.02,58769
1933-05-11,27.39,28.75,27.39,28.48,94769
1933-05-12,28.48,29.09,27.94,28.67,70153
1933-05-13,28.67,28.85,27.71,27.9,74564
1933-05-15,27.9,28.14,27.37,27.7,48461
1933-05-16,27.7,29,27.47,28.56,50615
1933-05-17,28.56,29.9,28.41,28.67,73692
1933-05-18,28.67,29.21,27.61,28.6,63230
1933-05-19,28.51,28.51,27.64,27.88,50461
1933-05-20,27.85,27.85,27.27,27.4,62461
1933-05-22,27.4,27.76,26.82,27.31,34153
1933-05-23,27.34,28.51,27.34,28.22,48307
1933-05-24,28.28,29.17,28.28,28.7,72461
1933-05-25,28.7,29.43,28.11,28.52,61692
1933-05-26,28.52,29.19,28.29,28.86,66923
1933-05-27,29.03,30.06,29.03,29.51,67025
1933-05-29,29.51,30.45,29.03,29.92,106923
1933-05-31,29.92,30.81,29.35,29.5,93538
1933-06-01,29.5,30.21,29.18,29.58,73076
1933-06-02,29.58,32.15,29.31,32.01,105846
1933-06-03,32.01,32.8,31.32,31.51,90820
1933-06-05,31.51,33,31.1,32.83,77076
1933-06-06,32.83,34.29,32.41,33.49,95692
1933-06-07,33.6,35.15,33.6,34.22,102153
1933-06-08,34.22,35.2,33.6,34.26,97846
1933-06-09,34.26,34.82,33.05,34.52,81692
1933-06-10,34.52,35.83,34.5,35.36,93897
1933-06-12,35.51,37.65,35.51,37.5,89384
1933-06-13,37.5,38.1,35.84,36.06,96923
1933-06-14,36.06,37.1,34.91,35.88,85384
1933-06-15,35.88,36.12,32.71,32.94,75230
1933-06-16,32.94,34.22,31.6,33.03,87846
1933-06-17,33.03,33.75,32.93,33.39,82820
1933-06-19,34.73,36.35,34.73,36.26,84307
1933-06-20,36.26,36.79,34.8,34.98,85230
1933-06-21,34.98,35.7,34.51,34.95,59846
1933-06-22,34.95,35.8,33.1,33.61,67230
1933-06-23,33.61,34.88,32.91,34.72,50923
1933-06-24,34.72,34.86,34.01,34.56,59333
1933-06-26,34.56,35.58,34.38,35.2,69692
1933-06-27,35.21,36.1,35.21,35.46,86769
1933-06-28,35.46,36.08,34.55,34.89,84769
1933-06-29,34.89,35.72,33.88,34.25,70615
1933-06-30,34.25,34.54,33.63,34.35,55846
1933-07-01,34.5,35.16,34.5,34.93,70410
1933-07-03,35.15,36.95,35.15,36.45,103384
1933-07-05,36.45,36.74,35,35.66,89230
1933-07-06,35.66,37,35.41,36.52,100615
1933-07-07,36.52,37.54,35.91,36.71,107230
1933-07-08,36.71,36.9,36.03,36.53,99025
1933-07-10,36.53,37.86,35.89,36.88,74461
1933-07-11,36.88,37.25,35.96,36.25,80615
1933-07-12,36.25,37.35,35.82,36.86,79846
1933-07-13,37.1,38.98,37.1,37.73,114615
1933-07-14,37.73,38.26,36.95,37.18,80461
1933-07-15,37.18,37.64,36.95,37.19,91641
1933-07-17,37.24,38.53,37.24,37.56,98153
1933-07-18,37.56,38.43,37.32,37.51,101384
1933-07-19,37.51,38.65,35.88,36.2,114615
1933-07-20,36.2,36.91,32.52,32.92,124923
1933-07-21,32.92,33.73,28.44,30.3,147230
1933-07-22,30.3,30.73,28.53,29.58,128923
1933-07-24,30.5,32.25,30.5,32.13,52615
1933-07-25,32.13,33.36,31.36,31.6,54461
1933-07-26,31.6,32.46,31.43,32.25,31384
1933-07-27,32.25,32.9,31.69,32.21,37846
1933-07-28,32.21,32.25,31.45,31.56,21384
1933-07-31,31.4,31.4,29.26,29.99,47538
1933-08-01,29.99,31.09,29.83,31.01,27384
1933-08-02,31.01,31.94,30.75,31.78,26615
1933-08-03,31.78,32.06,31.03,31.34,23230
1933-08-04,31.03,31.03,30.55,30.73,7692
1933-08-07,30.53,30.53,29.76,30.04,11846
1933-08-08,30.18,30.97,30.18,30.7,18923
1933-08-09,30.87,32.03,30.87,31.82,39384
1933-08-10,31.82,32.46,31.11,31.48,43384
1933-08-11,31.48,31.75,31.03,31.34,20615
1933-08-14,31.07,31.07,30.25,30.78,18769
1933-08-15,30.78,31.06,30.41,30.59,14000
1933-08-16,30.42,30.42,29.13,29.57,27692
1933-08-17,29.57,31.03,29.13,30.92,38000
1933-08-18,30.92,31.21,29.98,30.21,32153
1933-08-21,30.21,30.94,30.15,30.58,24000
1933-08-22,30.58,30.81,30.1,30.61,30153
1933-08-23,30.61,30.83,29.89,30.05,39692
1933-08-24,30.05,30.39,29.71,30.23,26615
1933-08-25,30.41,31.61,30.41,31.18,51230
1933-08-28,31.18,31.35,30.65,31.05,32615
1933-08-29,31.05,32,30.32,31.11,48000
1933-08-30,31.11,31.53,30.38,31.03,33384
1933-08-31,31.03,31.38,30.68,30.86,17538
1933-09-01,30.86,31.05,30.51,30.86,18769
1933-09-05,30.81,30.81,29.83,29.88,19230
1933-09-06,29.88,29.98,29.05,29.8,29076
1933-09-07,29.78,29.78,29.17,29.31,16461
1933-09-08,29.31,29.67,28.95,29.26,20000
1933-09-09,29.26,29.4,29.1,29.2,21846
1933-09-11,29.2,30.36,29.11,30.3,29538
1933-09-12,30.3,30.68,29.83,30,34461
1933-09-13,30,30.06,29.68,29.82,11384
1933-09-14,29.82,30.3,29.1,29.23,44615
1933-09-15,29.15,29.15,27.63,27.85,37692
1933-09-16,27.85,28.45,27.51,28.38,31230
1933-09-18,28.38,28.91,27.39,27.85,41846
1933-09-19,27.85,27.86,26.74,27.56,43384
1933-09-20,27.25,27.25,26.33,26.58,37230
1933-09-21,26.41,26.41,25.31,25.48,56153
1933-09-22,25.48,26.79,25.18,26.46,51076
1933-09-23,26.65,27.38,26.65,26.86,48153
1933-09-25,26.83,26.83,25.95,26.25,20153
1933-09-26,26.25,26.78,25.87,25.98,22000
1933-09-27,25.98,26.11,25.13,25.25,35692
1933-09-28,25.25,25.81,25.13,25.65,22153
1933-09-29,25.65,26.22,25.07,25.11,25230
1933-09-30,25.11,25.81,24.7,25.61,27692
1933-10-02,25.6,25.6,24.82,24.87,14769
1933-10-03,24.87,25.22,24.59,24.81,14307
1933-10-04,25.12,26.56,25.12,26.34,32923
1933-10-05,26.34,26.82,25.93,26.18,25538
1933-10-06,26.18,26.35,25.32,25.65,22461
1933-10-07,25.65,26.06,25.58,25.77,26974
1933-10-09,25.8,26.56,25.8,26.48,19230
1933-10-10,26.48,27.32,26.42,26.78,17538
1933-10-11,26.78,27.17,26.45,26.73,15846
1933-10-13,26.73,26.94,25.95,25.98,19538
1933-10-14,25.98,26.25,25.61,26.15,17641
1933-10-16,25.93,25.93,24.38,24.76,41076
1933-10-17,24.76,25.78,24.17,25.39,38153
1933-10-18,25.39,25.43,24.1,24.15,26615
1933-10-19,24.1,24.1,23.13,23.24,44615
1933-10-20,23.24,24.27,22.89,23.76,41538
1933-10-21,23.76,24,22.89,23.14,37589
1933-10-23,23.68,24.63,23.68,23.85,32769
1933-10-24,23.85,24.62,23.46,24.48,32461
1933-10-25,24.48,25.58,24.24,24.9,44307
1933-10-26,24.9,25.1,24.08,24.3,18769
1933-10-27,24.3,24.9,24.01,24.6,17076
1933-10-28,24.55,24.55,24.24,24.36,26717
1933-10-30,24.36,24.67,23.15,23.36,22615
1933-10-31,23.36,23.38,22.75,23.08,17384
1933-11-01,23.08,23.3,22.38,22.91,17538
1933-11-02,22.91,23.35,22.68,23.2,17230
1933-11-03,23.2,24,23.03,23.94,23076
1933-11-04,23.93,23.93,23.56,23.76,19282
1933-11-06,23.75,23.75,23.25,23.52,10615
1933-11-08,23.52,24.73,23.41,24.53,27692
1933-11-09,24.53,25.41,24.33,24.62,44615
1933-11-10,24.62,24.74,23.95,24.08,21076
1933-11-11,24.08,24.46,23.93,24.38,31128
1933-11-13,24.38,24.65,24,24.21,16769
1933-11-14,24.21,24.6,23.5,23.66,33384
1933-11-15,23.66,23.72,23.02,23.31,20769
1933-11-16,23.31,24.05,23.17,23.8,39692
1933-11-17,23.8,24.13,23.11,23.21,35692
1933-11-18,23.21,23.39,22.88,23.03,32051
1933-11-20,23.03,23.82,22.87,23.62,29230
1933-11-21,23.62,23.85,23.28,23.4,27692
1933-11-22,23.4,23.64,22.99,23.26,24153
1933-11-23,23.26,23.35,22.83,23.07,21076
1933-11-24,23.2,24.55,23.2,24.09,21846
1933-11-25,24.1,24.73,24.1,24.6,22358
1933-11-27,24.6,24.7,23.61,23.73,24000
1933-11-28,23.73,24.12,23.44,23.58,15538
1933-11-29,23.65,23.83,22.65,23.45,11538
1933-12-01,23.45,23.96,23.42,23.45,12461
1933-12-02,23.45,23.53,23.16,23.38,13179
1933-12-04,23.38,23.4,22.98,23.2,10307
1933-12-05,23.21,24.11,23.21,23.88,31076
1933-12-06,23.88,24.21,23.6,23.63,22153
1933-12-07,23.63,23.86,23.35,23.5,25846
1933-12-08,23.5,23.75,23.23,23.48,20461
1933-12-09,23.48,23.82,23.3,23.67,22820
1933-12-11,23.69,24.8,23.69,24.33,37692
1933-12-12,24.33,24.74,24.1,24.37,25384
1933-12-13,24.37,24.93,24.15,24.45,20461
1933-12-14,24.45,24.81,24.03,24.13,24000
1933-12-15,24.13,24.15,23.45,23.7,18000
1933-12-16,23.66,23.66,23.01,23.23,20820
1933-12-18,23.23,23.36,22.69,23.01,20615
1933-12-19,23.01,23.19,22.64,22.72,15846
1933-12-20,22.72,22.88,21.89,22.15,33230
1933-12-21,22.15,22.34,21.78,21.86,37230
1933-12-22,21.86,22.82,21.33,22.02,37230
1933-12-23,22.02,22.24,21.75,22.03,35897
1933-12-26,21.95,21.95,21.21,21.4,20000
1933-12-27,21.4,22.51,21.18,21.98,47384
1933-12-28,22.19,23.3,22.19,23.06,22769
1933-12-29,23.06,23.45,22.68,23.09,17384
1933-12-30,23.09,23.48,23,23.29,29179
1934-01-02,23.29,23.75,23.1,23.19,19538
1934-01-03,23.19,23.43,22.28,22.68,21230
1934-01-04,22.68,22.77,22.01,22.58,18307
1934-01-05,22.58,22.99,22.29,22.48,16307
1934-01-06,22.48,22.6,22.35,22.45,18615
1934-01-08,22.45,22.8,22.31,22.42,11076
1934-01-09,22.55,23.11,22.55,22.8,13384
1934-01-10,23.08,24.05,23.08,23.99,21846
1934-01-11,23.99,24.96,23.78,24.83,26153
1934-01-12,24.83,25.01,24.23,24.33,24615
1934-01-13,24.33,24.56,24.12,24.36,24205
1934-01-15,24.7,26.43,24.7,26.17,57538
1934-01-16,26.17,26.78,25.97,26.23,52923
1934-01-17,26.23,26.66,25.91,26.13,43846
1934-01-18,26.13,26.42,25.7,25.88,32769
1934-01-19,26.06,27.05,26.06,26.78,54461
1934-01-20,26.82,27.33,26.82,26.95,43692
1934-01-22,26.95,27.51,26.63,26.85,40923
1934-01-23,26.85,27.08,26.48,26.96,36615
1934-01-24,26.96,27.61,26.96,27.23,51692
1934-01-25,27.23,27.27,26.63,26.89,34923
1934-01-26,26.89,26.95,26.48,26.55,38615
1934-01-27,26.55,26.66,26.38,26.45,41743
1934-01-29,26.45,27.1,26.4,26.87,42769
1934-01-30,26.87,27.18,26.84,27.1,65230
1934-01-31,27.1,27.71,26.9,27.05,47846
1934-02-01,27.3,28.55,27.3,28.11,72461
1934-02-02,28.11,28.6,27.9,28.15,44153
1934-02-03,28.15,28.51,28.09,28.4,54820
1934-02-05,28.75,30.08,28.75,29.6,76000
1934-02-06,29.6,31.12,29.53,31.03,66615
1934-02-07,31.03,31.08,29.18,29.71,69230
1934-02-08,29.71,29.9,28.5,29.61,49230
1934-02-09,29.61,29.76,28.31,28.9,51384
1934-02-10,28.73,28.73,27.75,28.55,56615
1934-02-13,28.55,28.88,28.16,28.43,31692
1934-02-14,28.43,28.75,27.95,28.66,29846
1934-02-15,28.7,29.41,28.7,29.16,45846
1934-02-16,29.16,29.55,28.81,29.03,42615
1934-02-17,29.03,29.1,28.76,28.92,39435
1934-02-19,28.92,28.96,28.08,28.27,36153
1934-02-20,28.27,28.37,27.93,28.2,18769
1934-02-21,28.2,28.6,28.1,28.31,29230
1934-02-23,28.31,28.45,27.44,27.6,35230
1934-02-24,27.57,27.57,27.08,27.13,27743
1934-02-26,26.85,26.85,26.13,26.47,33692
1934-02-27,26.47,26.85,26.31,26.64,19538
1934-02-28,26.64,27.11,26.34,26.45,20307
1934-03-01,26.45,26.59,25.88,26.32,19076
1934-03-02,26.35,27.15,26.35,27.08,22769
1934-03-03,27.08,27.25,26.84,26.92,20717
1934-03-05,26.92,26.93,26.45,26.72,14615
1934-03-06,26.72,26.8,26.4,26.54,12461
1934-03-07,26.54,26.73,25.83,25.9,26615
1934-03-08,25.9,26.48,25.72,26.36,26153
1934-03-09,26.36,26.61,26.06,26.16,21076
1934-03-10,26.16,26.31,25.98,26.21,24615
1934-03-12,26.22,27.1,26.22,27,19384
1934-03-13,27,27.57,26.85,27.13,19692
1934-03-14,27.13,27.54,26.9,27.04,20923
1934-03-15,27,27,26.32,26.55,20615
1934-03-16,26.55,26.75,26.28,26.57,18000
1934-03-17,26.57,26.67,26.28,26.33,19846
1934-03-19,26.15,26.15,25.53,25.68,23230
1934-03-20,25.68,26.21,25.56,26.12,23692
1934-03-21,26.04,26.04,25.46,25.71,16461
1934-03-22,25.71,26.32,25.68,26.26,15846
1934-03-23,26.26,26.4,26,26.05,11692
1934-03-24,26.17,26.45,26.17,26.37,14666
1934-03-26,26.37,26.79,26.3,26.36,19692
1934-03-27,25.98,25.98,25.43,25.72,24461
1934-03-28,25.72,26.02,25.65,25.79,12923
1934-03-29,25.88,26.28,25.88,26.19,15692
1934-03-31,26.15,26.15,25.8,26.02,17692
1934-04-02,26.02,26.34,25.85,25.96,21076
1934-04-03,25.96,26.08,25.64,25.96,20615
1934-04-04,25.96,26.15,25.68,25.83,24000
1934-04-05,25.83,26.83,25.56,26.23,21846
1934-04-06,26.23,26.4,25.91,26.14,15538
1934-04-07,26.1,26.1,25.91,26,20461
1934-04-09,25.98,25.98,25.67,25.72,13076
1934-04-10,25.72,26.01,25.6,25.85,21692
1934-04-11,25.85,26.05,25.68,25.85,23846
1934-04-12,25.85,26.52,25.75,26.15,20461
1934-04-13,26.15,26.51,25.99,26.22,18153
1934-04-14,26.22,26.35,26.05,26.21,20820
1934-04-16,26.21,26.24,25.58,25.71,19846
1934-04-17,25.71,26.08,25.54,25.9,14461
1934-04-18,25.95,26.67,25.95,26.41,23692
1934-04-19,26.41,26.61,26.13,26.4,20461
1934-04-20,26.4,27.03,26.33,26.9,29076
1934-04-21,26.9,26.93,26.62,26.71,24410
1934-04-23,26.71,26.77,26.36,26.54,17076
1934-04-24,26.54,26.55,26.19,26.32,19538
1934-04-25,26.27,26.27,25.92,26.08,14769
1934-04-26,26.08,26.21,25.52,25.63,25230
1934-04-27,25.63,25.77,25.47,25.6,12923
1934-04-28,25.6,25.7,25.48,25.5,17641
1934-04-30,25.5,25.51,24.98,25.05,22923
1934-05-01,25.05,25.17,24.7,24.97,20615
1934-05-02,24.91,24.91,23.98,24.1,20615
1934-05-03,24.1,24.29,23.85,23.95,17076
1934-05-04,23.95,24.28,23.56,23.64,12923
1934-05-05,23.64,23.7,22.91,23.16,16871
1934-05-07,23.16,23.2,21.93,22.29,36307
1934-05-08,22.29,23.13,22.03,22.91,28615
1934-05-09,22.91,23.3,22.5,22.67,15846
1934-05-10,22.67,22.91,21.93,22.47,32769
1934-05-11,22.47,22.81,22.13,22.2,15384
1934-05-12,22.2,22.4,21.9,22.11,21333
1934-05-14,22.11,22.58,21.72,22.3,25846
1934-05-15,22.48,23.08,22.48,22.73,13692
1934-05-16,22.73,23.96,22.5,22.66,11076
1934-05-17,22.8,23.59,22.8,23.53,19846
1934-05-18,23.53,23.74,23.16,23.3,14000
1934-05-19,23.26,23.26,23.06,23.18,14974
1934-05-21,23.18,23.4,23.18,23.31,5846
1934-05-22,23.31,23.66,22.91,23,12769
1934-05-23,22.98,22.98,22.54,22.69,10153
1934-05-24,22.71,23.01,22.71,22.88,7692
1934-05-25,22.9,23.27,22.9,23.24,8307
1934-05-26,23.24,23.39,23.2,23.3,8717
1934-05-28,23.38,23.75,23.38,23.49,9538
1934-05-29,23.47,23.47,23.31,23.38,5846
1934-05-31,23.16,23.16,22.81,22.86,6769
1934-06-01,22.8,22.8,22.43,22.48,9692
1934-06-02,22.48,22.57,22.24,22.48,7435
1934-06-04,22.51,22.82,22.51,22.7,5538
1934-06-05,22.78,23.32,22.78,23.22,11384
1934-06-06,23.22,23.31,22.97,23.05,10307
1934-06-07,23.05,23.08,22.85,22.91,7230
1934-06-08,23,24.1,23,24.04,24769
1934-06-09,24.04,24.21,23.96,24.05,14102
1934-06-11,24.05,24.21,23.77,23.9,11538
1934-06-12,23.9,24.46,23.88,24.2,14615
1934-06-13,24.25,24.85,24.25,24.43,13538
1934-06-14,24.43,24.46,23.88,23.98,9692
1934-06-15,23.98,24.63,23.98,24.46,11230
1934-06-16,24.59,25.13,24.59,25.08,11487
1934-06-18,25.08,25.24,24.78,25.11,9384
1934-06-19,25.11,25.32,24.65,24.65,13076
1934-06-20,24.65,24.73,24.32,24.4,8461
1934-06-21,24.4,24.48,24.01,24.05,8153
1934-06-22,24.05,24.08,23.32,23.48,14307
1934-06-23,23.56,23.84,23.56,23.76,10307
1934-06-25,23.76,23.91,23.51,23.61,7538
1934-06-26,23.7,24.16,23.7,24.1,9538
1934-06-27,24.1,24.48,24.06,24.11,9692
1934-06-28,24.11,24.36,23.98,24.21,9846
1934-06-29,24.13,24.13,23.75,23.77,6769
1934-06-30,23.77,23.84,23.69,23.76,8769
1934-07-02,23.7,23.7,23.35,23.5,6307
1934-07-03,23.5,23.5,23.2,23.35,6153
1934-07-05,23.35,23.78,23.32,23.56,6769
1934-07-06,23.65,23.94,23.65,23.86,7076
1934-07-07,23.85,23.85,23.74,23.77,6666
1934-07-09,23.77,23.85,23.63,23.73,4923
1934-07-10,23.73,24.13,23.56,23.79,10000
1934-07-11,23.79,24.01,23.66,23.72,10000
1934-07-12,23.63,23.63,23.33,23.38,7230
1934-07-13,23.38,23.42,23.08,23.31,8153
1934-07-14,23.28,23.28,23.2,23.24,8461
1934-07-16,23.04,23.04,22.54,22.59,9076
1934-07-17,22.59,22.75,22.45,22.53,9538
1934-07-18,22.56,22.82,22.56,22.76,7538
1934-07-19,22.76,22.83,22.46,22.51,9384
1934-07-20,22.51,22.61,21.93,21.96,19076
1934-07-21,21.96,21.99,21.73,21.83,12000
1934-07-23,21.83,21.87,20.8,21.03,28923
1934-07-24,21.03,21.32,20.73,20.8,24615
1934-07-25,20.8,21.11,20.6,20.9,20769
1934-07-26,20.85,20.85,19.39,19.6,51384
1934-07-27,19.6,20.35,19.18,19.58,34000
1934-07-28,19.71,20.01,19.71,19.86,35384
1934-07-30,19.86,20.21,19.45,19.88,12461
1934-07-31,19.88,20.06,19.65,19.9,5538
1934-08-01,19.98,20.63,19.98,20.53,12000
1934-08-02,20.53,20.8,20.26,20.72,8615
1934-08-03,20.72,20.84,20.42,20.46,7230
1934-08-04,20.28,20.28,20.02,20.07,9282
1934-08-06,20.06,20.06,19.51,19.94,12000
1934-08-07,19.94,20.21,19.72,19.85,9384
1934-08-08,19.85,20.21,19.78,20.1,10615
1934-08-09,20.1,20.76,19.84,20.69,21846
1934-08-10,20.69,20.88,20.28,20.36,11846
1934-08-11,20.33,20.33,20.12,20.21,14769
1934-08-13,20.21,20.74,20.14,20.58,12461
1934-08-14,20.57,20.57,20.23,20.23,8153
1934-08-15,20.23,20.37,20.06,20.16,8923
1934-08-16,20.22,20.7,20.22,20.45,9384
1934-08-17,20.45,20.55,20.18,20.2,7384
1934-08-18,20.17,20.17,20.06,20.13,8564
1934-08-20,20.13,20.21,20.03,20.1,4307
1934-08-21,20.2,20.55,20.2,20.48,8923
1934-08-22,20.65,21.15,20.65,21.04,20000
1934-08-23,21.04,21.22,20.87,21.08,11538
1934-08-24,21.08,21.69,20.96,21.6,11538
1934-08-25,21.6,21.78,21.55,21.72,14358
1934-08-27,21.53,21.53,21.11,21.16,8153
1934-08-28,21.16,21.21,20.89,21.06,6153
1934-08-29,21.06,21.11,20.68,20.71,11692
1934-08-30,20.71,20.71,20.43,20.55,10000
1934-08-31,20.55,20.56,20.3,20.46,6153
1934-09-01,20.46,20.49,20.41,20.48,9282
1934-09-04,20.45,20.45,20.22,20.3,4769
1934-09-05,20.3,20.61,20.3,20.53,7384
1934-09-06,20.53,20.73,20.26,20.33,9230
1934-09-07,20.32,20.32,19.96,20.03,10615
1934-09-08,20.03,20.07,19.91,19.96,9076
1934-09-10,19.96,20.08,19.55,19.61,10769
1934-09-11,19.61,19.72,19.39,19.58,9692
1934-09-12,19.58,19.71,19.43,19.5,6153
1934-09-13,19.5,19.51,19.28,19.31,6461
1934-09-14,19.27,19.27,18.68,18.81,12923
1934-09-15,18.81,18.81,18.53,18.75,8512
1934-09-17,18.75,18.87,18.45,18.73,10000
1934-09-18,18.73,18.91,18.63,18.8,8153
1934-09-19,18.9,19.34,18.9,19.26,8615
1934-09-20,19.26,19.43,19.11,19.21,7538
1934-09-21,19.21,19.76,19.21,19.65,10923
1934-09-22,19.66,20.1,19.66,19.8,9025
1934-09-24,19.8,20.15,19.71,19.8,7846
1934-09-25,19.8,20.68,19.75,20.64,12923
1934-09-26,20.64,21.1,20.54,20.65,12307
1934-09-27,20.65,20.95,20.5,20.8,12307
1934-09-28,20.69,20.69,20.35,20.38,7846
1934-09-29,20.38,20.42,20.22,20.4,10820
1934-10-01,20.28,20.28,19.63,19.73,9538
1934-10-02,19.73,19.9,19.6,19.71,5692
1934-10-03,19.71,19.91,19.66,19.68,6307
1934-10-04,19.68,19.8,19.37,19.7,9384
1934-10-05,19.9,20.38,19.9,20.25,13384
1934-10-06,20.2,20.2,20.05,20.13,9692
1934-10-08,20.13,20.16,19.92,19.96,6923
1934-10-09,19.94,19.94,19.51,19.61,11846
1934-10-10,19.61,20.11,19.56,19.99,15230
1934-10-11,20.05,20.5,20.05,20.38,21538
1934-10-13,20.38,20.38,20.1,20.21,16205
1934-10-15,20.21,20.28,20,20.05,7846
1934-10-16,20.05,20.28,20.05,20.12,10461
1934-10-17,20.12,20.28,19.98,20,10153
1934-10-18,20,20.19,19.77,19.88,10153
1934-10-19,19.88,19.93,19.68,19.86,8153
1934-10-20,19.86,19.92,19.79,19.88,9487
1934-10-22,19.88,20.06,19.7,19.73,8769
1934-10-23,19.73,19.78,19.55,19.66,8307
1934-10-24,19.66,19.95,19.5,19.9,11846
1934-10-25,19.9,20.21,19.4,19.44,15846
1934-10-26,19.43,19.43,19.06,19.21,13384
1934-10-27,19.21,19.29,19.13,19.19,13692
1934-10-29,19.19,19.35,19.05,19.13,6615
1934-10-30,19.13,19.21,19.01,19.13,6615
1934-10-31,19.13,19.27,19.02,19.17,6461
1934-11-01,19.17,19.23,18.86,19.04,8307
1934-11-02,19.07,19.44,19.07,19.26,10000
1934-11-03,19.26,19.43,19.2,19.36,8256
1934-11-05,19.36,19.52,19.26,19.4,11692
1934-11-07,19.4,19.91,19.37,19.79,17076
1934-11-08,19.79,19.82,19.47,19.53,12923
1934-11-09,19.53,19.82,19.4,19.76,18923
1934-11-10,19.76,19.78,19.56,19.7,16307
1934-11-13,19.61,19.61,18.82,18.94,17384
1934-11-14,18.94,18.94,18.4,18.63,14769
1934-11-15,18.63,18.86,18.47,18.56,23692
1934-11-16,18.46,18.46,17.79,17.96,15846
1934-11-17,17.85,17.85,17.45,17.68,18102
1934-11-19,17.68,17.78,17.15,17.5,15076
1934-11-20,17.5,17.73,17.21,17.68,13384
1934-11-21,17.68,18,17.55,17.85,12461
1934-11-22,17.86,18.18,17.86,17.96,11846
1934-11-23,17.96,18.36,17.92,18.19,17384
1934-11-24,18.19,18.46,18.16,18.35,13897
1934-11-26,18.47,19.42,18.47,19.32,21692
1934-11-27,19.17,19.17,18.72,18.86,15538
1934-11-28,18.86,19.46,18.56,19.2,17846
1934-11-30,19.16,19.16,18.76,19,12307
1934-12-01,19,19.15,18.91,18.98,15230
1934-12-03,18.98,19.01,18.78,18.82,11538
1934-12-04,18.82,19.14,18.7,19,14615
1934-12-05,19,19.39,18.85,19.05,25230
1934-12-06,19.05,19.13,18.73,18.81,21846
1934-12-07,18.81,18.92,18.63,18.65,15692
1934-12-08,18.64,18.64,18.47,18.5,20923
1934-12-10,18.5,18.73,18.43,18.6,13076
1934-12-11,18.6,18.76,18.23,18.28,19692
1934-12-12,18.28,18.48,18.16,18.26,12153
1934-12-13,18.26,18.31,17.9,17.96,15384
1934-12-14,17.96,18.11,17.82,17.94,14461
1934-12-15,17.94,18.08,17.9,18.01,14000
1934-12-17,18.01,18.49,18,18.18,13846
1934-12-18,18.18,18.31,17.9,18.11,12615
1934-12-19,17.98,17.98,17.37,17.51,15076
1934-12-20,17.38,17.38,16.94,17.12,13538
1934-12-21,17.12,17.28,16.82,17.05,14153
1934-12-22,17.05,17.15,16.89,17,14256
1934-12-24,17.01,17.42,17.01,17.28,12461
1934-12-26,17.26,17.26,16.67,16.83,16153
1934-12-27,16.83,17.25,16.6,17,25076
1934-12-28,17,17.53,16.91,17.44,19692
1934-12-29,17.44,17.84,17.42,17.63,20307
1934-12-31,17.63,18.1,17.55,17.8,15692
1935-01-02,17.8,18,17.62,17.8,13538
1935-01-03,17.8,17.94,17.57,17.74,16461
1935-01-04,17.74,17.95,17.5,17.6,14923
1935-01-05,17.6,17.74,17.5,17.68,14974
1935-01-07,17.68,17.9,17.53,17.64,19846
1935-01-08,17.64,17.8,17.41,17.54,18307
1935-01-09,17.54,17.81,17.37,17.75,13846
1935-01-10,17.75,18.28,17.61,18.03,12000
1935-01-11,18.03,18.2,17.51,17.66,21230
1935-01-12,17.57,17.57,17.28,17.41,15692
1935-01-14,17.41,17.65,17.34,17.44,8461
1935-01-15,17.44,17.5,16.96,17.11,21076
1935-01-16,17.21,17.42,17.21,17.33,10307
1935-01-17,17.33,17.5,17.2,17.36,11384
1935-01-18,17.36,17.45,17.26,17.36,10615
1935-01-19,17.36,17.38,17.28,17.35,10769
1935-01-21,17.35,17.63,17.29,17.51,10615
1935-01-22,17.51,17.61,17.31,17.41,9076
1935-01-23,17.41,17.49,17.26,17.41,9538
1935-01-24,17.41,17.47,17.18,17.35,6769
1935-01-25,17.35,17.75,17.26,17.65,8000
1935-01-26,17.65,17.7,17.53,17.58,8102
1935-01-28,17.54,17.54,17.17,17.26,10615
1935-01-29,17.26,17.32,17.05,17.16,8923
1935-01-30,17.16,17.3,17.11,17.25,6615
1935-01-31,17.25,17.46,17.17,17.25,8153
1935-02-01,17.25,17.32,17.08,17.23,7538
1935-02-02,17.2,17.2,17.03,17.13,7435
1935-02-04,17.13,17.16,16.98,17.05,5384
1935-02-05,17.01,17.01,16.81,16.85,8615
1935-02-06,16.84,16.84,16.55,16.64,8615
1935-02-07,16.64,16.75,16.48,16.69,8000
1935-02-08,16.69,16.85,16.53,16.73,9076
1935-02-09,16.73,16.91,16.68,16.8,8564
1935-02-11,16.8,16.86,16.63,16.82,5538
1935-02-13,16.82,16.85,16.61,16.7,6000
1935-02-14,16.7,16.72,16.54,16.64,6307
1935-02-15,16.64,16.8,16.39,16.51,11230
1935-02-16,16.46,16.46,16.28,16.35,7846
1935-02-18,16.35,17.03,16.18,16.71,29384
1935-02-19,16.71,16.79,16.21,16.25,16923
1935-02-20,16.21,16.21,15.63,15.8,14923
1935-02-21,15.8,16.05,15.68,15.86,10769
1935-02-23,15.86,16.26,15.75,15.8,14205
1935-02-25,15.8,16.11,15.7,16.02,11384
1935-02-26,16.02,16.15,15.7,15.83,14615
1935-02-27,15.83,16.07,15.59,16.01,14307
1935-02-28,16.01,16.1,15.8,15.88,8769
1935-03-01,15.88,16,15.75,15.92,9846
1935-03-02,15.92,15.98,15.86,15.88,10974
1935-03-04,15.87,15.87,15.68,15.79,6461
1935-03-05,15.68,15.68,15.28,15.35,13846
1935-03-06,15.35,15.58,15.1,15.26,19846
1935-03-07,15.26,15.56,15.22,15.5,8307
1935-03-08,15.53,15.83,15.53,15.61,6769
1935-03-09,15.61,15.61,15.48,15.56,11641
1935-03-11,15.56,15.68,15.26,15.33,12307
1935-03-12,15.33,15.42,15.03,15.03,16153
1935-03-13,15.03,15.08,14.63,14.88,16615
1935-03-14,14.86,14.86,14.39,14.46,12461
1935-03-15,14.46,14.86,14.43,14.79,11846
1935-03-16,14.79,14.9,14.65,14.69,13641
1935-03-18,14.69,14.73,14.39,14.57,9076
1935-03-19,14.57,15.02,14.55,14.97,7846
1935-03-20,14.97,15.15,14.9,14.97,7538
1935-03-21,14.97,16.35,14.96,15.98,13692
1935-03-22,15.98,16.45,15.68,16.38,12000
1935-03-23,16.38,16.48,16.06,16.25,11076
1935-03-25,16.25,16.36,15.98,16.26,7076
1935-03-26,16.26,16.36,16.09,16.14,6769
1935-03-27,16.14,16.58,16.13,16.42,7076
1935-03-28,16.42,16.74,16.26,16.61,9384
1935-03-29,16.61,16.68,16.41,16.51,7076
1935-03-30,16.51,16.68,16.46,16.6,7846
1935-04-01,16.6,16.73,16.48,16.6,6769
1935-04-02,16.6,16.96,16.55,16.7,8153
1935-04-03,16.7,16.72,16.43,16.68,8153
1935-04-04,16.69,17.2,16.69,17.1,8615
1935-04-05,17.2,17.9,17.2,17.66,18615
1935-04-06,17.66,17.81,17.56,17.7,11794
1935-04-08,17.7,17.91,17.53,17.61,10923
1935-04-09,17.61,17.92,17.45,17.84,13230
1935-04-10,17.84,17.91,17.45,17.5,13692
1935-04-11,17.48,17.48,17.11,17.15,15230
1935-04-12,17.17,17.61,17.17,17.56,11230
1935-04-13,17.69,18.05,17.69,17.94,13384
1935-04-15,17.94,18.13,17.76,17.95,17076
1935-04-16,17.93,17.93,17.69,17.83,11384
1935-04-17,17.83,17.94,17.5,17.61,13076
1935-04-18,17.61,17.8,17.49,17.73,12615
1935-04-20,17.82,18.16,17.82,18.08,12358
1935-04-22,18.19,18.95,18.19,18.63,21230
1935-04-23,18.63,19.1,18.55,18.93,18923
1935-04-24,18.93,19.38,18.83,19.06,19692
1935-04-25,19.06,19.45,18.78,19.03,25230
1935-04-26,19.03,19.06,18.54,18.66,23384
1935-04-27,18.56,18.56,18.2,18.29,22769
1935-04-29,18.29,18.63,17.99,18.5,13692
1935-04-30,18.49,18.49,18.1,18.17,13230
1935-05-01,18.17,18.38,18.12,18.21,12615
1935-05-02,18.21,18.52,18.07,18.36,13538
1935-05-03,18.36,18.78,18.35,18.61,14615
1935-05-04,18.64,18.83,18.64,18.8,13589
1935-05-06,18.8,18.86,18.56,18.59,15846
1935-05-07,18.59,18.66,18.35,18.45,12461
1935-05-08,18.53,19.2,18.53,19.17,21538
1935-05-09,19.17,19.5,19.04,19.18,25538
1935-05-10,19.18,19.85,19.18,19.5,24307
1935-05-11,19.5,19.74,19.45,19.65,23794
1935-05-13,19.65,19.67,19.21,19.39,17384
1935-05-14,19.39,19.39,18.94,19.06,18615
1935-05-15,19.06,19.38,18.95,19.18,16153
1935-05-16,19.18,19.6,19.12,19.36,37230
1935-05-17,19.36,19.84,19.28,19.64,28000
1935-05-18,19.58,19.58,19.3,19.44,27128
1935-05-20,19.44,19.66,19.26,19.44,14923
1935-05-21,19.44,19.58,19.25,19.38,17538
1935-05-22,19.38,19.52,19.1,19.3,17692
1935-05-23,19.3,19.44,19.11,19.19,19846
1935-05-24,19.19,19.53,19.16,19.28,18153
1935-05-25,19.28,19.3,19.01,19.15,18564
1935-05-27,19.15,19.41,19.01,19.32,12615
1935-05-28,19.32,20.25,19.3,19.56,35538
1935-05-29,19.56,20.63,19.5,20.26,23076
1935-05-31,20.26,21.04,20.1,20.24,17230
1935-06-01,20.15,20.15,19.77,20.04,25282
1935-06-03,20.04,20.53,20.01,20.41,9230
1935-06-04,20.41,20.79,20.34,20.71,13384
1935-06-05,20.71,21.41,20.56,21,16923
1935-06-06,21,21.12,20.63,20.71,10461
1935-06-07,20.71,21.13,20.68,20.98,9076
1935-06-08,20.98,21.05,20.89,20.98,12153
1935-06-10,20.98,21.2,20.56,21.01,9692
1935-06-11,21.01,21.5,20.98,21.25,17692
1935-06-12,21.02,21.02,20.3,20.65,19846
1935-06-13,20.65,20.82,20.46,20.65,13230
1935-06-14,20.66,21.21,20.66,21,19692
1935-06-15,21.03,21.19,21.03,21.14,17589
1935-06-17,21.14,21.7,21.09,21.48,14000
1935-06-18,21.48,21.65,21.38,21.46,13692
1935-06-19,21.46,22.41,21.25,21.84,25076
1935-06-20,21.82,21.82,21.31,21.72,15384
1935-06-21,21.81,22.5,21.81,22.3,23384
1935-06-22,22.3,22.86,22.26,22.74,21282
1935-06-24,22.74,23.06,22.52,22.66,17230
1935-06-25,22.41,22.41,21.81,21.95,17538
1935-06-26,21.95,22.11,21.59,21.68,14769
1935-06-27,21.68,21.8,21.34,21.56,11384
1935-06-28,21.67,22.32,21.67,22.08,11692
1935-06-29,22.08,22.09,21.85,21.89,12615
1935-07-01,21.89,22.31,21.8,22.04,10461
1935-07-02,22.17,22.9,22.17,22.3,18461
1935-07-03,22.3,22.61,22.23,22.58,11076
1935-07-05,22.58,23.98,22.56,22.78,13538
1935-07-06,22.78,23.01,22.67,22.81,14358
1935-07-08,22.81,23.98,22.63,22.86,20153
1935-07-09,22.86,22.99,22.61,22.86,20769
1935-07-10,22.86,23.15,22.66,22.76,17692
1935-07-11,22.65,22.65,22.04,22.21,15384
1935-07-12,22.21,22.42,21.99,22.28,16923
1935-07-13,22.28,22.35,22.16,22.21,16666
1935-07-15,22.21,22.3,21.91,22.06,14615
1935-07-16,22.06,22.16,21.87,22.09,13846
1935-07-17,22.11,22.46,22.11,22.28,20923
1935-07-18,22.28,22.5,21.99,22.21,23076
1935-07-19,22.21,22.38,22.02,22.1,17692
1935-07-20,22.1,22.14,21.97,22.04,20564
1935-07-22,22.04,22.18,21.83,22.03,21076
1935-07-23,22.03,22.33,21.75,22,26615
1935-07-24,22,22.42,21.93,22.22,20153
1935-07-25,22.22,22.57,22.07,22.15,20461
1935-07-26,22.24,22.78,22.24,22.7,15230
1935-07-27,22.74,23.04,22.74,22.95,18615
1935-07-29,22.95,23.34,22.81,23.28,26923
1935-07-30,23.23,23.23,22.83,22.9,25846
1935-07-31,22.9,24.98,22.9,23.85,29384
1935-08-01,23.85,24.13,23.53,23.76,29076
1935-08-02,23.76,24.44,23.75,23.92,23384
1935-08-03,24.05,25.15,24.05,25.03,27282
1935-08-05,25.06,25.63,25.06,25.39,26769
1935-08-06,25.39,25.62,24.77,25.11,27230
1935-08-07,25.11,25.33,24.75,24.96,21384
1935-08-08,24.96,25.17,24.78,25,22000
1935-08-09,25.09,26.25,25.09,26,33692
1935-08-10,26.21,26.86,26.21,26.8,25692
1935-08-12,26.8,27.35,26.55,26.91,37384
1935-08-13,26.91,27.86,26.53,27.46,40461
1935-08-14,27.46,27.66,27.15,27.29,30000
1935-08-15,27.29,27.31,26.8,26.89,24307
1935-08-16,26.89,27.75,26.49,27.69,26307
1935-08-17,27.76,28.37,27.76,28.18,26871
1935-08-19,28.06,28.06,26.8,27.01,31846
1935-08-20,27.01,27.24,25.71,27.01,30461
1935-08-21,27.01,27.45,26.71,27.07,26923
1935-08-22,27.07,27.74,26.73,27.01,25692
1935-08-23,26.78,26.78,25.88,26.4,29076
1935-08-24,26.1,26.1,24.91,25.07,27230
1935-08-26,25.07,25.69,24.61,25.46,22000
1935-08-27,25.46,25.65,24.06,24.18,33230
1935-08-28,24.18,24.59,23.83,24.36,21384
1935-08-29,24.6,25.11,24.6,24.88,13846
1935-08-30,24.88,25.31,24.84,25.21,12769
1935-08-31,25.32,25.79,25.32,25.7,16000
1935-09-03,25.7,25.71,24.91,25.16,13846
1935-09-04,25.16,25.7,24.93,25.63,15384
1935-09-05,25.63,26.21,25.57,25.98,29076
1935-09-06,25.98,26.54,25.92,26.36,33076
1935-09-07,26.5,26.96,26.5,26.71,25846
1935-09-09,26.71,26.96,26.37,26.58,30769
1935-09-10,26.58,26.8,26.14,26.56,30461
1935-09-11,26.56,27.1,26.45,26.71,39846
1935-09-12,26.71,27.13,26.39,26.48,28923
1935-09-13,26.48,26.72,26.2,26.25,26615
1935-09-14,26.25,26.33,25.96,26.11,31794
1935-09-16,26.11,26.15,25.63,25.85,22923
1935-09-17,25.85,25.98,25.53,25.85,20461
1935-09-18,25.85,26.15,25.61,25.84,29846
1935-09-19,25.84,25.9,25.2,25.26,29538
1935-09-20,25.08,25.08,24.43,24.51,34153
1935-09-21,24.51,24.68,24.34,24.51,31179
1935-09-23,24.7,25.18,24.7,24.86,15538
1935-09-24,24.96,25.46,24.96,25.25,15538
1935-09-25,25.28,25.7,25.28,25.35,16615
1935-09-26,25.35,25.53,25.08,25.41,16769
1935-09-27,25.41,25.69,25.06,25.19,17230
1935-09-28,25.19,25.31,25.12,25.18,16871
1935-09-30,25.18,25.64,25.08,25.21,19384
1935-10-01,25.21,25.4,24.78,24.83,21846
1935-10-02,24.8,24.8,23.8,23.92,33692
1935-10-03,23.92,24.45,23.71,24.4,22923
1935-10-04,24.4,25,24.4,24.61,21846
1935-10-05,24.61,24.8,24.55,24.7,26153
1935-10-07,24.7,25.03,24.58,24.86,14615
1935-10-08,24.86,25.33,24.74,25.03,18153
1935-10-09,25.03,25.36,24.93,25.15,13538
1935-10-10,25.21,25.83,25.21,25.78,28615
1935-10-11,25.78,26.16,25.56,25.81,31692
1935-10-14,25.81,26.18,25.51,25.94,24461
1935-10-15,25.94,26.41,25.71,26.03,39538
1935-10-16,26.03,26.32,25.66,25.9,34461
1935-10-17,25.9,26.4,25.73,25.85,24769
1935-10-18,25.85,26.01,25.53,25.7,22307
1935-10-19,25.77,26.21,25.77,26.11,27179
1935-10-21,26.11,26.46,26,26.25,44153
1935-10-22,26.25,27.17,26.13,27.06,43692
1935-10-23,27.06,27.44,26.6,26.82,42461
1935-10-24,26.82,27.26,26.53,26.66,33230
1935-10-25,26.66,27.58,26.66,27.18,38000
1935-10-26,27.28,27.6,27.28,27.47,37897
1935-10-28,27.47,27.87,27.23,27.45,32461
1935-10-29,27.45,27.91,27.18,27.77,26307
1935-10-30,27.77,28.4,27.39,27.6,33076
1935-10-31,27.6,28,27.46,27.71,27846
1935-11-01,27.76,28.21,27.76,28.03,31384
1935-11-02,28.03,28.22,27.63,27.78,30769
1935-11-04,27.78,28.13,27.6,28,26923
1935-11-06,28,28.44,27.92,28.15,47384
1935-11-07,28.15,28.65,27.9,28.3,42923
1935-11-08,28.84,29.88,28.84,29.3,51538
1935-11-09,29.3,29.3,28.66,28.98,47282
1935-11-12,28.98,29.25,28.35,28.45,32923
1935-11-13,28.45,28.82,28.2,28.75,31538
1935-11-14,28.76,29.48,28.76,29.07,60769
1935-11-15,29.07,29.27,28.85,28.96,45230
1935-11-16,28.96,29.4,28.86,29.35,45846
1935-11-18,29.35,29.9,29.21,29.4,49230
1935-11-19,29.4,29.96,29.35,29.72,44307
1935-11-20,29.72,30.1,29.2,29.48,58769
1935-11-21,29.48,29.89,29.34,29.67,50461
1935-11-22,29.67,30.01,28.76,29.05,60307
1935-11-23,29.2,29.8,29.2,29.6,56512
1935-11-25,29.6,29.98,29.11,29.37,51846
1935-11-26,29.37,29.56,28.82,28.97,35846
1935-11-27,28.97,29.26,28.77,29.15,28615
1935-11-29,29.15,29.27,28.4,28.63,33384
1935-11-30,28.63,28.74,28.4,28.62,32615
1935-12-02,28.62,28.79,28.05,28.22,23384
1935-12-03,28.22,29.03,28.18,28.92,29692
1935-12-04,28.92,29.38,28.8,29.11,45538
1935-12-05,29.11,29.61,28.99,29.2,34769
1935-12-06,29.2,29.66,29.15,29.33,36461
1935-12-07,29.33,29.9,29.33,29.78,38923
1935-12-09,29.78,29.98,29.38,29.6,38615
1935-12-10,29.5,29.5,28.88,29.06,36000
1935-12-11,29.06,29.44,28.76,29.23,32769
1935-12-12,29.23,29.38,28.78,28.87,32923
1935-12-13,28.87,28.9,28.2,28.34,29076
1935-12-14,28.34,28.48,28.23,28.37,31589
1935-12-16,28.37,28.66,28.09,28.16,21538
1935-12-17,28.16,28.43,27.91,28.3,21384
1935-12-18,28.3,28.63,28.14,28.2,26000
1935-12-19,28.2,28.29,27.81,28.04,19384
1935-12-20,28.04,28.25,27.83,28.13,21692
1935-12-21,28.13,28.41,28.13,28.33,22358
1935-12-23,28.33,28.56,28.08,28.35,18461
1935-12-24,28.35,28.66,28.18,28.52,26307
1935-12-26,28.55,29.35,28.55,29.11,36000
1935-12-27,29.11,29.32,28.67,28.82,32769
1935-12-28,28.82,28.9,28.45,28.69,31692
1935-12-30,28.81,29.48,28.81,29.35,25076
1935-12-31,29.35,29.8,29.26,29.55,37538
1936-01-02,29.55,29.93,29.31,29.73,34461
1936-01-03,29.73,30.2,29.6,30.08,43538
1936-01-04,30.08,30.24,29.91,30.03,38512
1936-01-06,30.03,30.74,29.56,30.05,57384
1936-01-07,30.14,31.11,30.14,30.97,47384
1936-01-08,30.97,31.6,30.89,31.05,38923
1936-01-09,31.05,31.2,30.3,30.48,46153
1936-01-10,30.48,30.91,30.36,30.56,50307
1936-01-11,30.56,30.71,30.28,30.36,45128
1936-01-13,30.36,30.88,30.2,30.48,40000
1936-01-14,30.5,31.11,30.5,30.97,42923
1936-01-15,30.97,31.3,30.62,30.83,71230
1936-01-16,30.87,31.63,30.87,31.35,47846
1936-01-17,31.35,31.54,31,31.18,36153
1936-01-18,31.18,31.21,30.83,30.93,51743
1936-01-20,30.93,31.1,30.4,30.63,27846
1936-01-21,30.63,30.71,30.23,30.38,20461
1936-01-22,30.53,31.05,30.53,30.95,33076
1936-01-23,30.95,31.4,30.8,31.21,45230
1936-01-24,31.21,31.4,30.88,31.08,39076
1936-01-25,31.08,31.5,30.68,31.43,39128
1936-01-27,31.47,32.03,31.47,31.64,47692
1936-01-28,31.64,32.18,31.51,31.76,35230
1936-01-29,31.76,32.11,31.63,31.93,41230
1936-01-30,31.93,32.25,31.52,31.71,46307
1936-01-31,31.71,32.46,31.56,32.24,49692
1936-02-01,32.24,32.48,31.43,31.83,45743
1936-02-03,31.83,32.15,31.77,32,35692
1936-02-04,32,32.46,31.81,32.13,46307
1936-02-05,32.13,32.52,32.03,32.2,44923
1936-02-06,32.2,33.01,32.1,32.61,42307
1936-02-07,32.61,32.98,32.36,32.61,39538
1936-02-08,32.61,32.73,32.46,32.62,42256
1936-02-10,32.62,33.09,32.5,32.86,37846
1936-02-11,32.86,33.71,32.8,33.48,51538
1936-02-13,33.48,34.08,33.44,33.64,44923
1936-02-14,33.64,33.98,33.27,33.59,40000
1936-02-15,33.59,33.88,33.48,33.76,45487
1936-02-17,33.76,35.36,32.3,32.75,72615
1936-02-18,32.75,33.04,32,32.55,54307
1936-02-19,32.55,32.8,31.34,31.49,70461
1936-02-20,31.49,32.49,31.37,32.3,53230
1936-02-21,32.3,32.81,32.3,32.5,46461
1936-02-24,32.5,32.54,31.94,32.25,33846
1936-02-25,32.25,32.3,31.53,31.68,36769
1936-02-26,31.68,32.1,31.33,31.76,31384
1936-02-27,31.92,32.55,31.92,32.45,35692
1936-02-28,32.45,32.76,31.99,32.2,37846
1936-02-29,32.2,32.29,32,32.11,34974
1936-03-02,32.11,32.59,31.96,32.5,30461
1936-03-03,32.52,33.01,32.52,32.81,41538
1936-03-04,32.81,33.38,32.66,33.07,45846
1936-03-05,33.07,33.35,32.81,33.07,39846
1936-03-06,33.07,33.41,32.86,32.98,44461
1936-03-07,32.96,32.96,32.48,32.59,43384
1936-03-09,32.41,32.41,31.66,31.77,42307
1936-03-10,31.77,32.25,31.6,31.98,35692
1936-03-11,32,32.66,32,32.31,33692
1936-03-12,32.08,32.08,31.23,31.41,44923
1936-03-13,31.41,31.5,30.55,30.71,40923
1936-03-14,31.24,31.98,31.24,31.84,39846
1936-03-16,31.84,32.31,31.52,32.01,28307
1936-03-17,32.16,32.84,32.16,32.54,34461
1936-03-18,32.54,32.8,32.03,32.21,26923
1936-03-19,32.21,32.6,31.97,32.11,31076
1936-03-20,32.11,32.26,31.61,31.83,29076
1936-03-21,31.83,31.98,31.62,31.76,29025
1936-03-23,31.77,32.42,31.77,32.24,25846
1936-03-24,32.24,32.52,31.95,32.08,29230
1936-03-25,32.08,32.56,32.01,32.38,29384
1936-03-26,32.38,32.78,32.31,32.33,28769
1936-03-27,32.33,32.48,31.66,31.81,23846
1936-03-28,31.81,31.98,31.66,31.87,27333
1936-03-30,31.87,32.2,31.76,31.81,14615
1936-03-31,31.81,32.15,31.71,31.93,16000
1936-04-01,31.96,32.66,31.96,32.44,26000
1936-04-02,32.44,33,32.38,32.54,33692
1936-04-03,32.54,32.78,32.34,32.45,24000
1936-04-04,32.45,32.78,32.35,32.66,27897
1936-04-06,32.66,33.4,32.64,33.06,31230
1936-04-07,33.06,33.53,32.91,33.15,24307
1936-04-08,33.15,33.7,33.06,33.27,25384
1936-04-09,33.27,33.56,32.95,33.13,25384
1936-04-11,33.13,33.28,32.93,33.15,25025
1936-04-13,33.15,33.23,32.8,32.9,22307
1936-04-14,32.9,32.99,32.07,32.27,29846
1936-04-15,32.31,32.79,32.31,32.6,20307
1936-04-16,32.6,32.96,32.33,32.51,17692
1936-04-17,32.51,32.61,32.07,32.11,17846
1936-04-18,32.11,32.2,31.78,31.9,18615
1936-04-20,31.9,32.04,31.2,31.25,25538
1936-04-21,31.25,31.7,31,31.3,28923
1936-04-22,31.39,31.89,31.39,31.65,18461
1936-04-23,31.63,31.63,30.25,30.69,31692
1936-04-24,30.69,30.94,30.28,30.59,25538
1936-04-25,30.59,30.95,30.58,30.8,25230
1936-04-27,30.76,30.76,29.33,29.61,35384
1936-04-28,29.61,30,29.06,29.58,34307
1936-04-29,29.58,29.62,28.48,28.63,27538
1936-04-30,28.63,29.27,28.06,29.19,35538
1936-05-01,29.19,29.45,28.85,29.05,17846
1936-05-02,29.05,29.15,28.76,28.96,26974
1936-05-04,28.96,29.1,28.32,28.95,16461
1936-05-05,29.13,29.83,29.13,29.44,18153
1936-05-06,29.44,29.85,29.35,29.7,17384
1936-05-07,29.7,29.77,28.88,29.03,15538
1936-05-08,29.03,29.25,28.7,29.05,12000
1936-05-09,29.06,29.31,29.06,29.19,14974
1936-05-11,29.19,29.38,28.91,28.93,10461
1936-05-12,28.93,29.25,28.85,29.01,9230
1936-05-13,29.01,29.31,28.99,29.18,9076
1936-05-14,29.47,30.26,29.47,30.18,21384
1936-05-15,30.18,30.46,29.93,30.19,15230
1936-05-16,30.19,30.55,30.11,30.53,15230
1936-05-18,30.53,30.96,30.29,30.41,15230
1936-05-19,30.19,30.19,29.68,29.76,14000
1936-05-20,29.76,30.15,29.64,30.01,10615
1936-05-21,30.01,30.61,29.89,30.03,10307
1936-05-22,30.03,30.76,30.01,30.62,10461
1936-05-23,30.7,31,30.7,30.9,10461
1936-05-25,30.9,31.13,30.65,30.81,10615
1936-05-26,30.81,31.74,30.8,31.65,17538
1936-05-27,31.65,31.9,31.3,31.51,18769
1936-05-28,31.51,31.65,31.13,31.23,11692
1936-05-29,31.23,31.54,31.1,31.4,11384
1936-06-01,31.4,31.73,31.34,31.39,12153
1936-06-02,31.39,31.54,31.06,31.3,11692
1936-06-03,31.3,31.47,31,31.11,9846
1936-06-04,31.11,31.3,30.69,30.76,11846
1936-06-05,30.76,30.87,30.55,30.73,9846
1936-06-06,30.78,30.99,30.78,30.96,10512
1936-06-08,31.06,31.51,31.06,31.32,10615
1936-06-09,31.36,32.25,31.36,32.21,13538
1936-06-10,32.21,32.58,32.11,32.26,16000
1936-06-11,32.26,32.64,32.11,32.5,16769
1936-06-12,32.5,32.63,32.05,32.13,15384
1936-06-13,32.13,32.71,32.11,32.65,16051
1936-06-15,32.65,33.09,32.57,32.73,11076
1936-06-16,32.77,33.43,32.77,33.38,17230
1936-06-17,33.38,33.68,33.09,33.23,18769
1936-06-18,33.23,33.5,33.04,33.2,14461
1936-06-19,33.16,33.16,32.58,32.69,12769
1936-06-20,32.69,32.9,32.66,32.83,15333
1936-06-22,32.88,33.46,32.88,33.29,15230
1936-06-23,33.29,33.5,32.93,33.11,14923
1936-06-24,33.11,33.38,32.97,33.2,19076
1936-06-25,33.2,33.31,32.63,32.73,20615
1936-06-26,32.73,32.86,32.41,32.46,13692
1936-06-27,32.46,32.58,32.22,32.48,17794
1936-06-29,32.48,32.8,32.27,32.38,11846
1936-06-30,32.38,32.83,32.31,32.48,12615
1936-07-01,32.48,33.01,32.31,32.91,14923
1936-07-02,32.91,33.35,32.76,32.99,16461
1936-07-03,32.99,33.6,32.88,33.41,15692
1936-07-06,33.41,33.6,33.03,33.2,13076
1936-07-07,33.2,33.32,32.8,33,14923
1936-07-08,33,33.62,32.86,33.5,13384
1936-07-09,33.5,34.03,33.45,33.75,19846
1936-07-10,33.83,34.51,33.83,34.38,26000
1936-07-11,34.38,34.78,34.31,34.71,19743
1936-07-13,34.71,34.9,34.39,34.55,22153
1936-07-14,34.55,35.28,34.46,35.16,25538
1936-07-15,35.16,35.4,34.75,34.87,30461
1936-07-16,34.87,35.15,34.58,34.86,22769
1936-07-17,34.86,35.13,34.65,34.81,24000
1936-07-18,34.81,35.14,34.79,35.01,25743
1936-07-20,35.01,35.58,34.98,35.23,21846
1936-07-21,35.23,35.5,34.98,35.22,24461
1936-07-22,35.22,35.45,34.85,35.03,22307
1936-07-23,35.03,35.22,34.76,35.13,20615
1936-07-24,35.13,35.33,34.86,35.04,20307
1936-07-25,35.04,35.43,35.02,35.37,21076
1936-07-27,35.46,36.05,35.46,35.79,28153
1936-07-28,35.79,36.01,35.4,35.59,29230
1936-07-29,35.57,35.57,35.07,35.14,30000
1936-07-30,35.14,35.5,34.96,35.13,23230
1936-07-31,35.13,35.35,34.76,34.89,17846
1936-08-01,34.89,34.94,34.7,34.86,23692
1936-08-03,34.86,35.35,34.8,34.99,15538
1936-08-04,34.99,35.16,34.68,34.98,16153
1936-08-05,34.98,35.33,34.76,35.02,19692
1936-08-06,35.02,35.15,34.72,34.98,18000
1936-08-07,34.98,35.37,34.96,35.24,25692
1936-08-08,35.32,35.93,35.32,35.83,21128
1936-08-10,35.83,36.05,35.38,35.56,20615
1936-08-11,35.56,35.74,35.18,35.35,16923
1936-08-12,35.35,35.65,35.15,35.45,19384
1936-08-13,35.45,35.73,35.06,35.16,21538
1936-08-14,35.16,35.29,34.63,34.73,16461
1936-08-15,34.73,34.92,34.63,34.76,19128
1936-08-17,34.76,34.86,34.42,34.53,12769
1936-08-18,34.53,34.83,34.47,34.61,12153
1936-08-19,34.61,34.96,34.52,34.77,15538
1936-08-20,34.77,34.84,34.38,34.54,14769
1936-08-21,34.47,34.47,33.44,33.51,22769
1936-08-22,33.51,33.85,33.47,33.78,17692
1936-08-24,33.78,34.26,33.76,33.86,12307
1936-08-25,33.9,34.26,33.9,33.98,12307
1936-08-26,33.98,34.2,33.66,33.8,14000
1936-08-27,33.8,34.25,33.57,34.16,20615
1936-08-28,34.18,34.88,34.18,34.62,21230
1936-08-29,34.62,34.78,34.51,34.7,18615
1936-08-31,34.7,34.98,34.53,34.77,17692
1936-09-01,34.77,34.9,34.46,34.64,17538
1936-09-02,34.64,35.16,34.61,34.88,20769
1936-09-03,34.88,35.11,34.67,34.83,16153
1936-09-04,34.83,35.27,34.71,35.01,18153
1936-09-05,35.01,35.22,35,35.11,18358
1936-09-08,35.11,35.51,35.03,35.15,26461
1936-09-09,35.15,35.33,34.85,35.04,24153
1936-09-10,35.04,35.33,34.88,35.01,23846
1936-09-11,35.01,35.34,34.68,35.06,21538
1936-09-12,35.06,35.14,34.86,34.95,23179
1936-09-14,34.8,34.8,34.29,34.54,15538
1936-09-15,34.54,34.78,34.16,34.41,17384
1936-09-16,34.4,34.4,33.63,33.67,16000
1936-09-17,33.67,34.96,33.52,33.82,11846
1936-09-18,33.82,34.28,33.7,34.11,19538
1936-09-19,34.11,34.6,34.11,34.5,15794
1936-09-21,34.5,35.03,34.19,34.33,27230
1936-09-22,34.33,34.66,34.05,34.25,23846
1936-09-23,34.25,34.43,33.95,34.05,22769
1936-09-24,34.05,34.32,33.76,34.14,18307
1936-09-25,34.14,34.14,33.5,33.63,17846
1936-09-26,33.63,34.06,33.63,33.83,19641
1936-09-28,33.83,34.43,33.76,34.18,22307
1936-09-29,34.18,34.48,34.02,34.24,21230
1936-09-30,34.24,34.62,33.93,34.09,20769
1936-10-01,34.09,34.29,33.86,33.93,16923
1936-10-02,34.09,34.63,34.09,34.52,29692
1936-10-03,34.54,34.99,34.54,34.81,22461
1936-10-05,34.81,35.03,34.46,34.53,32000
1936-10-06,34.53,34.77,34.36,34.45,34769
1936-10-07,34.46,35.5,34.46,35.16,46615
1936-10-08,35.16,35.57,35.02,35.32,34307
1936-10-09,35.32,35.66,35.1,35.2,34461
1936-10-10,35.2,35.38,35.13,35.3,38461
1936-10-13,35.3,35.53,34.76,34.81,31846
1936-10-14,34.81,35.17,34.58,34.73,25230
1936-10-15,34.73,35.03,34.5,34.62,27538
1936-10-16,34.62,35.27,34.58,35.03,31538
1936-10-17,35.03,35.33,34.93,35.09,28102
1936-10-19,35.09,35.43,34.91,35.04,29076
1936-10-20,35.04,35.61,34.92,35.31,25692
1936-10-21,35.31,35.63,34.92,35.28,25076
1936-10-22,35.28,35.8,35.06,35.37,30461
1936-10-23,35.37,35.82,35.16,35.51,23230
1936-10-24,35.51,35.59,35.33,35.43,26256
1936-10-26,35.29,35.29,34.55,34.61,22769
1936-10-27,34.75,35.2,34.75,34.98,20153
1936-10-28,34.98,35.35,34.82,34.9,25076
1936-10-29,35.01,35.83,35.01,35.83,26307
1936-10-30,35.83,36.3,35.7,36.03,25846
1936-10-31,36.03,36.32,35.84,36.08,25743
1936-11-02,36,36,35,35.2,24615
1936-11-04,34.95,34.95,33.71,34.05,50615
1936-11-05,34.21,35.35,34.21,35.04,55692
1936-11-06,35.04,35.55,34.76,34.95,41846
1936-11-07,34.95,35.41,34.93,35.33,49384
1936-11-09,35.33,35.51,34.93,35.09,48307
1936-11-10,35.09,35.18,34.57,34.66,41538
1936-11-12,34.66,34.87,34.18,34.26,39692
1936-11-13,34.26,34.46,33.83,34.01,38153
1936-11-14,33.98,33.98,33.68,33.93,39794
1936-11-16,34.04,34.87,34.04,34.8,36615
1936-11-17,34.8,35.35,34.7,35.14,50307
1936-11-18,35.14,35.52,34.8,34.94,44923
1936-11-19,34.94,35.32,34.5,34.84,37538
1936-11-20,34.84,35.18,34.53,34.75,28000
1936-11-21,34.79,35.26,34.79,35.1,36820
1936-11-23,35.1,35.2,34.18,34.33,33230
1936-11-24,34.37,35.03,34.37,34.84,29538
1936-11-25,34.84,35,34.51,34.69,28615
1936-11-27,34.78,35.83,34.78,35.65,35076
1936-11-28,35.65,36.16,35.59,35.88,31076
1936-11-30,35.88,36.13,35.43,35.75,32923
1936-12-01,35.75,36.09,35.4,35.51,34307
1936-12-02,35.51,35.78,35.14,35.36,35692
1936-12-03,35.36,35.7,35.16,35.33,31384
1936-12-04,35.33,35.7,35.08,35.15,48615
1936-12-05,35.15,35.45,35.1,35.28,38564
1936-12-07,35.28,35.35,34.8,34.93,25846
1936-12-08,34.93,35.3,34.85,35.07,24923
1936-12-09,35.07,35.35,34.75,35.23,28615
1936-12-10,35.23,35.62,34.99,35.16,37538
1936-12-11,35.16,35.43,34.79,35.12,40153
1936-12-12,35.12,35.43,34.9,35.26,35435
1936-12-14,35.26,36.12,35.09,35.61,44307
1936-12-15,35.61,35.93,35.11,35.29,38153
1936-12-16,35.29,35.55,34.88,35.28,30000
1936-12-17,35.28,35.6,34.88,35.09,30000
1936-12-18,35.09,35.41,34.58,34.74,29384
1936-12-19,34.74,34.88,34.3,34.44,29794
1936-12-21,34.44,34.68,33.8,33.83,27076
1936-12-22,33.94,34.7,33.94,34.22,25692
1936-12-23,34.28,34.87,34.28,34.55,28769
1936-12-24,34.55,34.96,34.54,34.65,24769
1936-12-28,34.65,34.82,34.18,34.25,27538
1936-12-29,34.25,34.57,34.01,34.4,35076
1936-12-30,34.4,35.18,34.38,34.92,35538
1936-12-31,34.92,35.19,34.63,34.83,27076
1937-01-02,34.83,34.93,34.53,34.66,32564
1937-01-04,34.66,34.86,34.41,34.7,23230
1937-01-05,34.7,35.22,34.65,34.96,28769
1937-01-06,34.96,35.71,34.86,35.42,29538
1937-01-07,35.51,36.52,35.51,36.4,47076
1937-01-08,36.4,36.83,36.16,36.52,49538
1937-01-09,36.52,36.58,36.23,36.38,42051
1937-01-11,36.38,36.86,36.09,36.59,47384
1937-01-12,36.59,37.28,36.32,37.14,54923
1937-01-13,37.14,37.66,36.76,37.54,56615
1937-01-14,37.54,37.72,36.83,37.06,50153
1937-01-15,37.06,37.41,36.88,37.05,44615
1937-01-16,37.05,37.53,36.96,37.26,50461
1937-01-18,37.26,37.61,36.96,37.31,44000
1937-01-19,37.18,37.18,36.3,36.64,40307
1937-01-20,36.64,37.03,36.42,36.71,50307
1937-01-21,36.71,37.35,36.54,37.06,46000
1937-01-22,37.06,37.44,36.7,36.94,41230
1937-01-23,36.94,37.18,36.83,37.02,45846
1937-01-25,36.96,36.96,36.3,36.48,34153
1937-01-26,36.48,36.53,35.84,35.88,33538
1937-01-27,35.88,36.44,35.59,36.25,29846
1937-01-28,36.25,36.51,35.83,35.87,36000
1937-01-29,35.87,36.02,35.47,35.71,30307
1937-01-30,35.71,35.9,35.36,35.83,32051
1937-02-01,35.83,36.16,35.63,35.73,36307
1937-02-02,35.73,36.33,35.61,35.96,37384
1937-02-03,35.96,36.33,35.75,35.93,37692
1937-02-04,35.93,36.11,35.62,35.71,36769
1937-02-05,35.71,35.83,34.86,35.08,51076
1937-02-06,35.08,35.33,34.86,35.11,41846
1937-02-08,35.11,35.41,34.85,35.08,46000
1937-02-09,35.08,35.25,34.54,34.88,39846
1937-02-10,35.16,35.9,35.16,35.44,44923
1937-02-11,35.44,35.7,35.1,35.3,44923
1937-02-13,35.21,35.21,34.91,35.12,43230
1937-02-15,35.12,35.26,34.75,35.09,30153
1937-02-16,35.09,35.46,34.73,35.24,34153
1937-02-17,35.24,35.53,34.96,35.15,39692
1937-02-18,35.15,35.26,34.68,34.75,32769
1937-02-19,34.75,35.28,34.48,35.04,42000
1937-02-20,35.04,35.12,34.63,34.76,38153
1937-02-23,34.76,34.81,33.96,34.02,44153
1937-02-24,34.02,34.41,33.82,34.2,32000
1937-02-25,34.2,34.36,33.95,34.06,34307
1937-02-26,34.06,34.26,33.81,34.02,27384
1937-02-27,34.02,34.24,33.85,34.08,31230
1937-03-01,34.08,34.42,33.85,34.1,25538
1937-03-02,34.1,34.45,33.91,34.2,35384
1937-03-03,34.2,34.48,33.95,34.11,54923
1937-03-04,34.15,34.97,34.15,34.33,42000
1937-03-05,34.33,34.65,34.05,34.18,43538
1937-03-06,34.18,34.52,34.06,34.23,46820
1937-03-08,34.23,35,34.11,34.37,48923
1937-03-09,34.37,34.76,34.01,34.37,36769
1937-03-10,34.37,34.75,33.93,34,43384
1937-03-11,34,34.03,33.15,33.22,42153
1937-03-12,33.22,33.29,32.55,33,35230
1937-03-13,33,33.06,32.7,32.88,40256
1937-03-15,32.88,33.13,32.56,32.85,27230
1937-03-16,32.85,33.2,32.65,32.84,26923
1937-03-17,32.84,33.36,32.74,32.97,32615
1937-03-18,32.97,33.19,32.6,33.14,35076
1937-03-19,33.14,33.19,32.59,32.73,26769
1937-03-20,32.73,32.94,32.65,32.79,31487
1937-03-22,32.69,32.69,31.88,31.92,31230
1937-03-23,31.96,32.55,31.96,32.31,24615
1937-03-24,32.31,32.52,32.05,32.24,22000
1937-03-25,32.24,32.45,31.89,32,19230
1937-03-27,32,32.13,31.88,32.02,21948
1937-03-29,32.02,32.2,31.73,31.8,13384
1937-03-30,31.8,32.18,31.65,32.06,18923
1937-03-31,32.06,32.43,31.88,32.08,25538
1937-04-01,32.08,32.16,31.66,31.74,18615
1937-04-02,31.72,31.72,31.25,31.49,25230
1937-04-03,31.49,31.69,31.4,31.56,23128
1937-04-05,31.6,31.91,31.6,31.75,15076
1937-04-06,31.75,31.91,31.47,31.61,19230
1937-04-07,31.61,31.71,30.85,30.98,35230
1937-04-08,30.98,31.45,30.63,31.01,29538
1937-04-09,31.01,31.38,30.59,31.16,26615
1937-04-10,31.16,31.23,31.01,31.03,30461
1937-04-12,31.03,31.23,30.73,31.11,17384
1937-04-13,31.11,31.59,31.01,31.42,24461
1937-04-14,31.42,31.99,31.41,31.52,22769
1937-04-15,31.52,31.72,31.31,31.38,14461
1937-04-16,31.38,31.6,31.13,31.21,16461
1937-04-17,31.21,31.26,31.07,31.13,17897
1937-04-19,31.13,31.3,30.9,31.07,12615
1937-04-20,31.07,31.34,30.9,31.03,17384
1937-04-21,31.03,31.36,30.95,31.14,19230
1937-04-22,31.14,31.33,30.46,30.53,18153
1937-04-23,30.53,30.65,29.99,30.17,18461
1937-04-24,30.11,30.11,29.77,29.94,18615
1937-04-26,29.68,29.68,28.92,29.02,31076
1937-04-27,29.02,29.58,28.97,29.4,21692
1937-04-28,29.36,29.36,28.15,28.36,38923
1937-04-29,28.36,29,28.31,28.46,31230
1937-04-30,28.46,29.29,28.43,29.01,22307
1937-05-01,29.03,29.33,29.03,29.16,30820
1937-05-03,29.16,29.52,29.12,29.29,9846
1937-05-04,29.45,30.02,29.45,29.81,13384
1937-05-05,29.81,30.08,29.49,29.57,11846
1937-05-06,29.57,29.65,29.19,29.5,11692
1937-05-07,29.5,29.65,29.21,29.28,12615
1937-05-08,29.28,29.34,29.13,29.23,12051
1937-05-10,29.23,29.23,28.68,28.73,12000
1937-05-11,28.73,28.73,28.25,28.38,11538
1937-05-12,28.38,28.6,27.96,28.03,10307
1937-05-13,27.98,27.98,26.95,27.17,27230
1937-05-14,27.17,27.8,27.09,27.56,18923
1937-05-15,27.56,27.67,27.45,27.53,18820
1937-05-17,27.53,27.71,27.07,27.1,9230
1937-05-18,27.1,27.48,26.55,27.28,18461
1937-05-19,27.28,27.36,26.85,27.04,12153
1937-05-20,27.04,27.75,27.01,27.56,18923
1937-05-21,27.63,28.07,27.63,27.91,11846
1937-05-22,28,28.38,28,28.34,14307
1937-05-24,28.34,28.7,28.16,28.48,10461
1937-05-25,28.48,28.5,28.06,28.13,12923
1937-05-26,28.13,28.3,27.88,28.01,8923
1937-05-27,28.01,28.29,27.88,28.03,9230
1937-05-28,28.03,28.22,27.88,27.95,8615
1937-06-01,27.88,27.88,27.28,27.56,11538
1937-06-02,27.56,27.95,27.48,27.61,8307
1937-06-03,27.61,27.79,27.41,27.69,8461
1937-06-04,27.69,27.8,27.36,27.65,12000
1937-06-05,27.68,27.86,27.68,27.75,9589
1937-06-07,27.75,27.83,27.4,27.41,9076
1937-06-08,27.41,27.77,27.34,27.62,9230
1937-06-09,27.62,27.7,27.33,27.37,9538
1937-06-10,27.37,27.55,27.11,27.18,8769
1937-06-11,27.18,27.25,26.74,26.78,11076
1937-06-12,26.71,26.71,26.46,26.55,9794
1937-06-14,26.41,26.41,25.66,25.98,20153
1937-06-15,25.98,26.41,25.81,26.23,14307
1937-06-16,26.23,26.41,25.96,26.06,10769
1937-06-17,26.06,26.28,25.49,26.13,19384
1937-06-18,26.13,26.96,26.1,26.56,10615
1937-06-19,26.56,26.62,26.44,26.51,13589
1937-06-21,26.51,26.53,26.13,26.21,6461
1937-06-22,26.21,26.59,26.18,26.37,8153
1937-06-23,26.37,26.65,26.07,26.26,8461
1937-06-24,26.26,26.4,26.06,26.18,8461
1937-06-25,26.18,26.55,26.09,26.29,8923
1937-06-26,26.29,26.3,26.02,26.06,8615
1937-06-28,26.05,26.05,25.36,25.45,11230
1937-06-29,25.45,25.8,25.35,25.56,8461
1937-06-30,25.61,26.37,25.61,26.31,10615
1937-07-01,26.31,26.71,26.25,26.5,10307
1937-07-02,26.57,27.08,26.57,27.03,12923
1937-07-06,27.23,27.94,27.23,27.87,21692
1937-07-07,27.91,28.7,27.91,28.33,21692
1937-07-08,28.33,28.56,28.03,28.26,15846
1937-07-09,28.26,28.48,28.06,28.18,13076
1937-07-10,28.15,28.15,28,28.06,16871
1937-07-12,28.06,28.48,27.82,28.21,15692
1937-07-13,28.21,28.26,27.76,27.88,13076
1937-07-14,27.88,28.4,27.85,28.11,16000
1937-07-15,28.11,28.31,27.87,28.18,11384
1937-07-16,28.18,28.45,28.03,28.18,10769
1937-07-17,28.18,28.23,28.08,28.17,12717
1937-07-19,28.25,29.98,28.25,28.85,14615
1937-07-20,28.96,29.56,28.96,29.32,18461
1937-07-21,29.32,29.65,29.05,29.13,15076
1937-07-22,29.13,29.7,29.13,29.4,14769
1937-07-23,29.55,30.08,29.55,29.85,14000
1937-07-24,29.9,30.67,29.9,30.65,14615
1937-07-26,30.65,30.98,30.41,30.65,13846
1937-07-27,30.61,30.61,30.18,30.32,11384
1937-07-28,30.32,30.44,29.86,29.93,13384
1937-07-29,29.93,30.97,29.67,29.78,9384
1937-07-30,29.78,30.14,29.71,29.96,9538
1937-07-31,29.96,30.17,29.94,30.09,10769
1937-08-02,30.02,30.02,29.66,29.76,12153
1937-08-03,29.76,29.88,29.37,29.41,13846
1937-08-04,29.41,29.56,29.15,29.38,13846
1937-08-05,29.38,29.49,28.98,29.06,12307
1937-08-06,29.06,29.08,28.68,28.81,10461
1937-08-07,28.81,29.01,28.7,28.92,12205
1937-08-09,28.92,29.19,28.9,29.03,11538
1937-08-10,29.03,29.33,29,29.13,10615
1937-08-11,29.13,29.14,28.86,28.96,8769
1937-08-12,28.96,29.2,28.9,29.03,12153
1937-08-13,29.03,29.33,28.92,29.11,16000
1937-08-14,29.11,29.38,29.08,29.23,12307
1937-08-16,29.23,29.25,28.86,28.92,9538
1937-08-17,28.92,28.98,28.69,28.77,10153
1937-08-18,28.77,28.83,28.31,28.36,10769
1937-08-19,28.36,28.38,27.93,27.99,11692
1937-08-20,27.99,28.1,27.6,27.65,12307
1937-08-21,27.66,27.88,27.66,27.83,11589
1937-08-23,27.83,28.09,27.7,27.77,8923
1937-08-24,27.77,27.93,27.51,27.78,8615
1937-08-25,27.78,28.15,27.74,27.83,7692
1937-08-26,27.82,27.82,27.31,27.45,14923
1937-08-27,27.45,27.65,27.12,27.23,13692
1937-08-28,27.23,27.36,27.2,27.26,12102
1937-08-30,27.26,27.58,27.2,27.45,7076
1937-08-31,27.45,27.66,27.35,27.38,7692
1937-09-01,27.28,27.28,26.71,26.73,12615
1937-09-02,26.73,26.92,26.4,26.54,18461
1937-09-03,26.62,26.99,26.62,26.8,10615
1937-09-04,26.81,26.96,26.81,26.86,13897
1937-09-07,26.7,26.7,25.21,25.37,28769
1937-09-08,25.37,25.8,25.01,25.28,34769
1937-09-09,25.55,26.26,25.55,25.94,21692
1937-09-10,25.94,26.08,24.7,24.83,35692
1937-09-11,24.83,25.19,24.6,24.97,30717
1937-09-13,24.97,25.57,23.96,24.39,39384
1937-09-14,24.41,25.5,24.41,25.25,23230
1937-09-15,25.25,25.94,24.86,25.36,17538
1937-09-16,25.36,25.76,25.1,25.65,13692
1937-09-17,25.61,25.61,24.91,25.05,12461
1937-09-18,24.97,24.97,24.4,24.5,14564
1937-09-20,24.5,24.67,23.95,24.43,23846
1937-09-21,24.46,25.01,24.46,24.63,15076
1937-09-22,24.63,25.02,24.46,24.58,11384
1937-09-23,24.58,24.66,23.95,23.96,13692
1937-09-24,23.87,23.87,22.83,22.95,38153
1937-09-25,22.95,23.3,22.73,22.77,21076
1937-09-27,22.9,23.89,22.9,23.73,34000
1937-09-28,23.73,24.3,23.7,24.08,20153
1937-09-29,24.08,24.32,23.48,24.18,20769
1937-09-30,24.18,24.58,24.06,24.15,16153
1937-10-01,24.15,24.31,23.81,24.03,10461
1937-10-02,24.03,24.13,23.96,24.06,15794
1937-10-04,24.06,24.16,23.76,23.82,9692
1937-10-05,23.63,23.63,22.66,22.8,25846
1937-10-06,22.8,23.32,22.49,23.21,27538
1937-10-07,23.21,23.65,22.94,23.07,18307
1937-10-08,23.07,23.19,22.41,22.48,17692
1937-10-09,22.48,22.67,22.46,22.61,21179
1937-10-11,22.61,22.69,21.71,21.8,26923
1937-10-13,21.8,22.24,20.98,21.59,39538
1937-10-14,21.59,22.08,21.28,21.37,25846
1937-10-15,21.37,21.75,20.88,21.07,39076
1937-10-16,21.07,21.36,20.83,20.96,34820
1937-10-18,20.96,21.41,19.71,19.84,49692
1937-10-19,19.84,19.9,17.77,19.65,112153
1937-10-20,19.89,21.8,19.89,21.65,66769
1937-10-21,21.65,22.75,21.57,22.43,56000
1937-10-22,22.43,22.45,21.76,21.88,32461
1937-10-23,21.71,21.71,20.75,20.84,51743
1937-10-25,20.84,22.33,20.65,22.11,36000
1937-10-26,22.11,22.29,21.25,21.39,28000
1937-10-27,21.39,21.74,20.97,21.33,16307
1937-10-28,21.64,22.67,21.64,22.11,37846
1937-10-29,22.22,23.43,22.22,22.93,43076
1937-10-30,22.93,23.13,22.62,22.83,32410
1937-11-01,22.64,22.64,22.2,22.36,15846
1937-11-03,22.29,22.29,21.36,21.48,26769
1937-11-04,21.48,21.76,21.13,21.56,22615
1937-11-05,21.56,22.33,21.51,21.65,19230
1937-11-06,21.58,21.58,21.14,21.21,22871
1937-11-08,21.21,21.4,20.79,21.31,21230
1937-11-09,21.34,22.35,21.34,21.96,16153
1937-11-10,22.6,23.52,22.6,23.48,29538
1937-11-12,23.48,23.89,23,23.28,28923
1937-11-13,23.28,23.49,23.04,23.43,24871
1937-11-15,23.43,24.01,22.76,22.8,22307
1937-11-16,22.8,23.03,22.15,22.88,19538
1937-11-17,22.88,23.12,22.54,22.61,11692
1937-11-18,22.61,22.62,22.05,22.31,13846
1937-11-19,22.11,22.11,20.84,20.91,29076
1937-11-20,20.91,21.92,20.74,21.85,18205
1937-11-22,21.85,22.02,20.99,21.16,23384
1937-11-23,21.16,21.71,20.65,21.53,25230
1937-11-24,21.53,21.62,20.85,21.1,15230
1937-11-26,21.39,22.45,21.39,22.23,18153
1937-11-27,22.5,23.06,22.5,22.96,19538
1937-11-29,22.91,22.91,22.31,22.48,17692
1937-11-30,22.48,22.95,22.4,22.6,17692
1937-12-01,22.6,22.63,22.1,22.17,10769
1937-12-02,22.17,22.55,21.86,22.5,14461
1937-12-03,22.5,22.98,22.39,22.51,24000
1937-12-04,22.51,22.63,22.29,22.41,16410
1937-12-06,22.41,22.63,22.16,22.28,12923
1937-12-07,22.28,22.35,21.93,22.3,14923
1937-12-08,22.3,22.76,22.16,22.52,23384
1937-12-09,22.52,22.57,22.09,22.15,16615
1937-12-10,22.15,22.26,21.79,21.98,16615
1937-12-11,21.98,22.03,21.86,21.97,18871
1937-12-13,21.89,21.89,21.41,21.5,15692
1937-12-14,21.5,21.53,21.15,21.35,13846
1937-12-15,21.35,21.7,21.33,21.46,14307
1937-12-16,21.46,21.85,21.45,21.57,15846
1937-12-17,21.57,21.65,21.31,21.42,12153
1937-12-18,21.42,21.64,21.38,21.56,14102
1937-12-20,21.6,22.04,21.6,21.8,21538
1937-12-21,21.8,22.08,21.61,21.81,19692
1937-12-22,21.81,21.85,21.33,21.42,17846
1937-12-23,21.42,21.47,21.01,21.31,16307
1937-12-24,21.31,21.46,21.09,21.17,12923
1937-12-27,21.17,21.22,20.48,20.56,20923
1937-12-28,20.56,20.63,19.77,19.97,36615
1937-12-29,19.97,20.1,19.48,19.88,37846
1937-12-30,20.13,20.56,20.13,20.35,14000
1937-12-31,20.35,20.46,20.18,20.35,12000
1938-01-03,20.35,20.91,20.31,20.46,14153
1938-01-04,20.46,21,20.43,20.91,14461
1938-01-05,20.91,21.28,20.8,20.93,17692
1938-01-06,20.93,21.48,20.78,21.43,18615
1938-01-07,21.43,21.68,21.13,21.38,16153
1938-01-08,21.38,21.85,21.38,21.8,17487
1938-01-10,21.8,21.88,21.36,21.64,28153
1938-01-11,21.64,22.02,21.44,21.78,23230
1938-01-12,21.8,22.2,21.8,21.86,18615
1938-01-13,21.86,22.08,21.61,21.73,14923
1938-01-14,21.73,22.05,21.45,21.8,13076
1938-01-15,21.8,21.91,21.57,21.75,15538
1938-01-17,21.6,21.6,20.85,20.95,14307
1938-01-18,20.95,21.05,20.65,20.78,12000
1938-01-19,20.78,20.91,20.45,20.71,15384
1938-01-20,20.79,21.23,20.79,21.04,12615
1938-01-21,21.04,21.16,20.68,20.78,12153
1938-01-22,20.65,20.65,20.43,20.58,13384
1938-01-24,20.58,20.86,20.56,20.73,8307
1938-01-25,20.72,20.72,20.38,20.46,8307
1938-01-26,20.19,20.19,19.58,19.8,24923
1938-01-27,19.8,20.03,19.13,19.32,18615
1938-01-28,19.32,19.52,18.97,19.15,18307
1938-01-29,19.15,19.21,18.92,19.05,20615
1938-01-31,19.05,19.43,18.9,19.21,11692
1938-02-01,19.22,19.7,19.22,19.53,10615
1938-02-02,19.46,19.46,19.1,19.16,8923
1938-02-03,18.85,18.85,18.1,18.25,16769
1938-02-04,18.25,18.52,17.95,18.44,12461
1938-02-05,18.49,18.95,18.49,18.83,12717
1938-02-07,18.81,18.81,18.51,18.58,7846
1938-02-08,18.58,19.01,18.52,18.98,11846
1938-02-09,18.98,19.25,18.81,18.86,11538
1938-02-10,18.86,19.03,18.66,18.85,9692
1938-02-11,18.85,18.93,18.7,18.74,6000
1938-02-14,18.76,19.02,18.76,19,6153
1938-02-15,19,19.18,18.8,18.9,8000
1938-02-16,18.9,18.98,18.75,18.92,7230
1938-02-17,18.92,19.44,18.86,19.32,13230
1938-02-18,19.32,19.55,19.15,19.23,11846
1938-02-19,19.23,19.37,19.16,19.33,10769
1938-02-21,19.35,19.86,19.35,19.75,11692
1938-02-23,19.82,20.3,19.82,20.2,20000
1938-02-24,20.2,20.27,19.88,20.07,11076
1938-02-25,20.07,20.41,19.88,20.2,13846
1938-02-26,20.2,20.28,20.13,20.18,14974
1938-02-28,20.1,20.1,19.61,19.82,8615
1938-03-01,19.82,19.95,19.66,19.91,8153
1938-03-02,19.88,19.88,19.59,19.7,6307
1938-03-03,19.61,19.61,19.4,19.5,7230
1938-03-04,19.5,19.75,19.37,19.43,7538
1938-03-05,19.42,19.42,19.3,19.35,7025
1938-03-07,19.35,19.43,19.06,19.11,9538
1938-03-08,19.11,19.11,18.76,19,11384
1938-03-09,19,19.18,18.9,18.98,8615
1938-03-10,18.98,19.1,18.81,18.83,7076
1938-03-11,18.74,18.74,18.48,18.54,11846
1938-03-12,18.54,18.64,18.49,18.59,9179
1938-03-14,18.59,18.83,18.58,18.68,6615
1938-03-15,18.68,19.06,18.53,19.01,11692
1938-03-16,18.91,18.91,18.22,18.37,15692
1938-03-17,18.37,18.68,18.09,18.15,9846
1938-03-18,18.02,18.02,17.54,17.68,24307
1938-03-19,17.79,18.03,17.79,17.96,16615
1938-03-21,17.96,18.35,17.79,17.86,8307
1938-03-22,17.86,17.94,17.49,17.56,10615
1938-03-23,17.56,17.57,17.03,17.3,22615
1938-03-24,17.3,17.54,17.07,17.31,13692
1938-03-25,17.25,17.25,16.35,16.38,25846
1938-03-26,16.38,16.63,15.97,16.09,20717
1938-03-28,16.09,16.41,15.85,16.11,19230
1938-03-29,16.08,16.08,15.29,15.33,26461
1938-03-30,15.33,15.71,15.03,15.18,25692
1938-03-31,15.18,15.54,14.98,15.14,19538
1938-04-01,15.4,16,15.4,15.86,13230
1938-04-02,16.07,16.71,16.07,16.58,19487
1938-04-04,16.58,17.14,16.55,16.97,10615
1938-04-05,16.97,17.5,16.75,17.42,10615
1938-04-06,17.25,17.25,16.87,17.05,7384
1938-04-07,17.05,17.11,16.84,16.88,5076
1938-04-08,17.08,17.59,17.08,17.51,12769
1938-04-09,17.93,18.55,17.93,18.44,8410
1938-04-11,18.41,18.41,17.75,17.83,16923
1938-04-12,17.83,17.9,17.5,17.82,9230
1938-04-13,17.82,17.91,17.55,17.64,9846
1938-04-14,17.64,17.95,17.53,17.85,15538
1938-04-16,18.03,18.43,18.03,18.33,11538
1938-04-18,18.33,18.45,17.89,18.01,13230
1938-04-19,17.76,17.76,17.41,17.47,8769
1938-04-20,17.47,17.61,17.21,17.52,12000
1938-04-21,17.67,18.15,17.67,18.03,9230
1938-04-22,18.22,18.88,18.22,18.75,17230
1938-04-23,18.75,19.08,18.65,18.81,12820
1938-04-25,18.8,18.8,18.4,18.61,6153
1938-04-26,18.61,18.75,18.31,18.43,6923
1938-04-27,18.43,18.67,18.33,18.45,6615
1938-04-28,18.36,18.36,17.83,17.88,8307
1938-04-29,17.88,18.01,17.6,17.98,8307
1938-04-30,17.94,17.94,17.9,17.9,7743
1938-05-02,17.85,17.85,17.67,17.8,5384
1938-05-03,17.8,18.29,17.77,18.21,7230
1938-05-04,18.21,18.51,18.05,18.45,8461
1938-05-05,18.45,18.91,18.39,18.58,10615
1938-05-06,18.58,19.99,18.57,19.91,15692
1938-05-07,19.91,20.08,19.73,19.85,11589
1938-05-09,19.85,20.56,19.44,20.46,15692
1938-05-10,20.46,20.65,19.95,20.08,16000
1938-05-11,20.08,20.77,19.98,20.45,15076
1938-05-12,20.45,20.49,20.1,20.24,9230
1938-05-13,20.18,20.18,19.62,19.93,9384
1938-05-14,19.88,19.88,19.61,19.77,11230
1938-05-16,19.73,19.73,19.26,19.3,6153
1938-05-17,19.3,19.6,19.1,19.5,6307
1938-05-18,19.5,19.65,19.3,19.45,6153
1938-05-19,19.45,19.5,19.11,19.17,7538
1938-05-20,19.17,19.27,18.97,19.15,6769
1938-05-21,19.15,19.41,18.95,19.04,6820
1938-05-23,19.04,19.17,18.9,19.09,5076
1938-05-24,19.09,19.21,18.78,18.78,6461
1938-05-25,18.7,18.7,18.33,18.41,8615
1938-05-26,18.38,18.38,17.69,17.76,12000
1938-05-27,17.76,18,17.55,17.91,11692
1938-05-28,18.01,18.25,18.01,18.12,10769
1938-05-31,18.08,18.08,17.7,17.88,6153
1938-06-01,17.99,18.58,17.99,18.53,8307
1938-06-02,18.53,19.17,18.45,18.76,7384
1938-06-03,18.6,18.6,18.35,18.45,4461
1938-06-04,18.55,18.92,18.55,18.77,6717
1938-06-06,18.86,19.2,18.86,18.98,7230
1938-06-07,18.98,19.22,18.78,18.88,5692
1938-06-08,18.88,18.94,18.65,18.82,4307
1938-06-09,18.84,19.28,18.84,19.25,9076
1938-06-10,19.25,19.36,19.11,19.13,6307
1938-06-11,19.06,19.06,19,19.04,6564
1938-06-13,18.9,18.9,18.53,18.54,5076
1938-06-14,18.54,18.7,18.27,18.45,5384
1938-06-15,18.46,18.66,18.46,18.56,5384
1938-06-16,18.56,18.7,18.48,18.65,5230
1938-06-17,18.65,18.67,18.42,18.49,5076
1938-06-18,18.49,18.55,18.47,18.54,5230
1938-06-20,18.8,19.45,18.8,19.36,16769
1938-06-21,19.36,19.84,19.35,19.6,22461
1938-06-22,19.6,20.52,19.51,20.36,26307
1938-06-23,20.36,20.91,20.15,20.51,36923
1938-06-24,20.51,20.79,19.95,20.13,35230
1938-06-25,20.17,20.68,20.17,20.58,32820
1938-06-27,20.58,21.2,20.38,20.65,32461
1938-06-28,20.65,21.05,20.38,20.6,19846
1938-06-29,20.6,21.54,20.54,21.21,40923
1938-06-30,21.21,21.75,20.85,21.06,39692
1938-07-01,21.06,22.35,20.98,22.05,31230
1938-07-02,22.15,22.42,22.15,22.27,37282
1938-07-05,22.27,22.3,21.58,21.83,26153
1938-07-06,21.83,22.23,21.57,22.19,28000
1938-07-07,22.19,22.84,21.98,22.15,42615
1938-07-08,21.87,21.87,21.25,21.58,24153
1938-07-09,21.58,21.8,21.47,21.7,31589
1938-07-11,21.7,21.7,21.13,21.23,16769
1938-07-12,21.23,21.88,21.1,21.68,24923
1938-07-13,21.68,22.16,21.51,21.55,40307
1938-07-14,21.4,21.4,21.01,21.05,17846
1938-07-15,21.05,21.68,21.02,21.35,14307
1938-07-16,21.35,21.5,21.26,21.39,24153
1938-07-18,21.39,21.7,21.25,21.64,24000
1938-07-19,21.64,22.25,21.55,22.06,45230
1938-07-20,22.06,22.73,21.7,22.55,38615
1938-07-21,22.55,22.56,21.89,22.07,27846
1938-07-22,22.05,22.05,21.72,21.85,18769
1938-07-23,21.85,22,21.75,21.99,28410
1938-07-25,21.99,22.51,21.89,22.08,32461
1938-07-26,22.01,22.01,21.55,21.72,19230
1938-07-27,21.68,21.68,20.47,20.72,30307
1938-07-28,20.72,21.02,20.65,20.88,16461
1938-07-29,20.88,21.22,20.6,20.69,18461
1938-07-30,20.69,20.72,20.6,20.63,21743
1938-08-01,20.63,20.66,20.4,20.5,9076
1938-08-02,20.5,20.75,20.42,20.63,12615
1938-08-03,20.63,20.71,20.36,20.38,12615
1938-08-04,20.38,20.58,20.34,20.48,9384
1938-08-05,20.5,20.98,20.5,20.8,18000
1938-08-06,20.8,21.08,20.8,20.93,13333
1938-08-08,20.93,21.2,20.67,20.77,14000
1938-08-09,20.65,20.65,20.27,20.48,12769
1938-08-10,20.48,20.5,20.26,20.3,12461
1938-08-11,20.3,20.4,19.8,19.83,16923
1938-08-12,19.8,19.8,19.38,19.62,22769
1938-08-13,19.59,19.59,19.4,19.43,17384
1938-08-15,19.43,19.69,19.31,19.41,9076
1938-08-16,19.57,19.9,19.57,19.8,9384
1938-08-17,19.8,20.05,19.71,19.77,9230
1938-08-18,19.77,19.79,19.53,19.64,6923
1938-08-19,19.64,19.85,19.59,19.75,12769
1938-08-20,19.75,19.8,19.72,19.79,9641
1938-08-22,19.76,19.76,19.62,19.69,6153
1938-08-23,19.85,20.2,19.85,20.11,16615
1938-08-24,20.11,20.35,20.05,20.08,19076
1938-08-25,20.08,20.37,19.99,20.25,12769
1938-08-26,20.25,20.5,20.05,20.12,12615
1938-08-27,19.98,19.98,19.81,19.89,14820
1938-08-29,19.6,19.6,19.02,19.13,19230
1938-08-30,19.19,19.43,19.19,19.31,9692
1938-08-31,19.31,19.49,19.12,19.28,7076
1938-09-01,19.28,19.4,19.11,19.25,7846
1938-09-02,19.25,19.49,19.15,19.44,8461
1938-09-03,19.51,19.65,19.51,19.59,7794
1938-09-06,19.59,19.6,19.31,19.42,6461
1938-09-07,19.42,19.52,19.1,19.46,13692
1938-09-08,19.34,19.34,19.08,19.19,8769
1938-09-09,19.07,19.07,18.78,18.85,10769
1938-09-10,18.85,18.85,18.56,18.6,11076
1938-09-12,18.6,18.82,18.52,18.73,9230
1938-09-13,18.73,19.19,18.02,18.05,26153
1938-09-14,18.05,18.34,17.06,17.5,43384
1938-09-15,17.87,18.41,17.87,18.23,17538
1938-09-16,18.17,18.17,17.79,17.94,10307
1938-09-17,17.65,17.65,17.28,17.34,23743
1938-09-19,17.71,18.12,17.71,17.96,12769
1938-09-20,18.5,18.89,18.5,18.7,18461
1938-09-21,18.7,18.96,18.57,18.88,15846
1938-09-22,18.69,18.69,18.45,18.5,7230
1938-09-23,18.27,18.27,17.84,17.93,11076
1938-09-24,17.87,17.87,17.33,17.83,11384
1938-09-26,17.6,17.6,16.93,17.49,18923
1938-09-27,17.49,17.6,17.1,17.25,11846
1938-09-28,17.95,18.07,17.95,18,24153
1938-09-29,18.08,18.72,18.08,18.62,18923
1938-09-30,19.05,19.75,19.05,19.44,29230
1938-10-01,19.57,19.95,19.57,19.93,24102
1938-10-03,19.93,20.49,19.85,20.2,22461
1938-10-04,20.2,20.31,19.89,20.08,14615
1938-10-05,20.15,20.76,20.15,20.74,34461
1938-10-06,20.74,21.16,20.55,20.71,37692
1938-10-07,20.71,21.03,20.59,20.8,22615
1938-10-08,20.87,21.18,20.87,21.12,31589
1938-10-10,21.12,21.94,21.07,21.7,25538
1938-10-11,21.7,22.07,21.45,21.8,23538
1938-10-13,21.98,22.8,21.98,22.57,36307
1938-10-14,22.68,23.63,22.68,23.5,30000
1938-10-15,23.65,24.8,23.65,24.63,29948
1938-10-17,24.63,25.42,24.15,24.35,38769
1938-10-18,24.35,24.5,23.7,24.36,37076
1938-10-19,24.36,24.44,23.36,23.45,37384
1938-10-20,23.45,23.92,23.21,23.84,24923
1938-10-21,23.84,24.04,23.46,23.53,26461
1938-10-22,23.53,23.84,23.48,23.69,29589
1938-10-24,23.83,24.57,23.83,24.2,25846
1938-10-25,24.27,24.72,24.27,24.41,22923
1938-10-26,24.41,24.71,23.85,24.67,26153
1938-10-27,24.67,25.37,24.46,25.19,30769
1938-10-28,25.19,25.46,24.6,24.67,24000
1938-10-29,24.65,24.65,24.32,24.44,26974
1938-10-31,24.44,24.56,23.92,24.35,16769
1938-11-01,24.35,24.57,23.87,23.94,19692
1938-11-02,23.94,24.1,23.66,23.9,12000
1938-11-03,23.9,24.15,23.8,23.95,16461
1938-11-04,23.95,24.13,23.48,23.6,18461
1938-11-05,23.6,23.65,23.43,23.59,15641
1938-11-07,23.59,24.11,23.54,24.01,27076
1938-11-09,24.35,25.07,24.35,24.97,47692
1938-11-10,24.97,25.25,24.58,24.72,33538
1938-11-12,24.72,24.93,24.55,24.69,36102
1938-11-14,24.59,24.59,23.97,24.05,25384
1938-11-15,24.05,24.15,23.61,23.87,22615
1938-11-16,23.87,23.95,23.1,23.17,27692
1938-11-17,23.17,23.65,23.14,23.6,15384
1938-11-18,23.6,23.68,22.63,22.95,21846
1938-11-19,22.95,23.02,22.85,22.94,21641
1938-11-21,22.94,23.27,22.83,23.13,14461
1938-11-22,23.09,23.09,22.63,22.74,13538
1938-11-23,22.74,23.03,22.6,22.76,15384
1938-11-25,22.76,22.86,22.6,22.63,12461
1938-11-26,22.61,22.61,22.3,22.34,13794
1938-11-28,22.02,22.02,21.44,21.6,19076
1938-11-29,21.6,21.95,21.54,21.64,12615
1938-11-30,21.65,22.2,21.65,22.15,15076
1938-12-01,22.15,22.53,21.95,22.1,13230
1938-12-02,22.05,22.05,21.69,21.93,12615
1938-12-03,21.91,21.91,21.77,21.83,13641
1938-12-05,21.83,21.91,21.52,21.75,10461
1938-12-06,21.75,22.06,21.64,21.77,15230
1938-12-07,21.77,22.14,21.65,21.72,17076
1938-12-08,21.72,21.75,21.41,21.47,11384
1938-12-09,21.47,21.5,21.15,21.21,10769
1938-12-10,21.21,21.45,21.2,21.34,13076
1938-12-12,21.34,21.64,21.3,21.38,13846
1938-12-13,21.38,21.77,21.32,21.6,16769
1938-12-14,21.7,22.22,21.7,22.13,30307
1938-12-15,22.23,22.65,22.23,22.38,27692
1938-12-16,22.38,22.67,22.11,22.42,17692
1938-12-17,22.42,22.45,22.25,22.29,25230
1938-12-19,22.29,22.56,22.05,22.11,16923
1938-12-20,22.11,22.19,21.79,21.86,14461
1938-12-21,21.86,22,21.62,21.74,16307
1938-12-22,21.74,21.78,21.42,21.66,16000
1938-12-23,21.66,22.18,21.59,22,18769
1938-12-24,22,22.07,21.9,22.04,17025
1938-12-27,22,22,21.35,21.49,19076
1938-12-28,21.49,21.94,21.25,21.85,33230
1938-12-29,22.11,22.71,22.11,22.66,28923
1938-12-30,22.66,22.93,22.57,22.73,21538
1938-12-31,22.78,23.1,22.78,23.02,27897
1939-01-03,23.02,23.2,22.72,22.85,17692
1939-01-04,22.85,23.3,22.7,23.2,23076
1939-01-05,23.2,23.78,22.89,22.96,24153
1939-01-06,22.96,23.77,22.94,23.64,14615
1939-01-07,23.64,23.92,23.39,23.49,20615
1939-01-09,23.45,23.45,22.85,23.07,16923
1939-01-10,23.1,23.44,23.1,23.21,10923
1939-01-11,23.15,23.15,22.67,22.78,14153
1939-01-12,22.78,23.15,22.38,22.65,20923
1939-01-13,22.65,22.8,22.26,22.5,13076
1939-01-14,22.8,23.55,22.8,23.49,16051
1939-01-16,23.49,23.89,23.31,23.5,10307
1939-01-17,23.5,24.16,23.34,24.13,12615
1939-01-18,24.13,24.4,23.95,24.18,9692
1939-01-19,24.18,24.65,23.86,24.65,13692
1939-01-20,24.65,24.97,24.42,24.68,11384
1939-01-21,24.58,24.58,23.74,23.97,11589
1939-01-23,23.32,23.32,22.58,22.7,28769
1939-01-24,22.7,23.11,22.26,22.89,26153
1939-01-25,22.89,23.15,22.53,22.89,13846
1939-01-26,22.81,22.81,21.98,22.3,23692
1939-01-27,22.42,23.15,22.42,23.03,16307
1939-01-28,23.03,23.36,22.83,22.99,17948
1939-01-30,22.99,23.54,22.67,23.28,12153
1939-01-31,23.29,23.76,23.29,23.4,17230
1939-02-01,23.4,23.67,23.07,23.27,8923
1939-02-02,23.55,24.15,23.55,24.12,10769
1939-02-03,24.12,24.4,23.98,24.35,8307
1939-02-04,24.37,24.77,24.37,24.6,9333
1939-02-06,25.23,25.99,25.23,25.52,16000
1939-02-07,25.52,25.55,24.83,24.92,8769
1939-02-08,24.93,25.35,24.93,25.29,9384
1939-02-09,25.24,25.24,24.6,24.67,8461
1939-02-10,24.67,24.82,24.41,24.78,6923
1939-02-11,24.85,25.07,24.85,24.93,8256
1939-02-14,24.93,24.97,24.67,24.8,6461
1939-02-15,24.8,24.9,24.71,24.85,7692
1939-02-16,24.95,25.47,24.95,25.34,13076
1939-02-17,25.34,25.49,25,25.07,10461
1939-02-18,25.27,25.52,25.27,25.43,10410
1939-02-20,25.2,25.2,24.67,24.73,10615
1939-02-21,24.73,24.94,24.7,24.82,7230
1939-02-23,24.82,24.95,24.61,24.76,7076
1939-02-24,24.85,25.49,24.85,25.45,14923
1939-02-25,25.45,25.84,25.43,25.6,9743
1939-02-27,25.6,25.8,25.49,25.6,11538
1939-02-28,25.61,26.11,25.61,25.85,16307
1939-03-01,25.85,26.06,25.71,25.85,9846
1939-03-02,25.85,25.85,25.55,25.76,9230
1939-03-03,25.79,26.11,25.79,26.05,15692
1939-03-04,26.05,26.24,26.01,26.09,11589
1939-03-06,26.09,26.19,25.7,25.78,12923
1939-03-07,25.82,26.1,25.82,25.97,8769
1939-03-08,25.97,26.35,25.93,26.24,16153
1939-03-09,26.24,26.51,26.07,26.28,20923
1939-03-10,26.28,26.66,26.19,26.52,18615
1939-03-11,26.52,26.59,26.21,26.28,18564
1939-03-13,26.28,26.31,25.99,26.05,10000
1939-03-14,26.05,26.15,25.76,26,10615
1939-03-15,25.88,25.88,25.13,25.3,17076
1939-03-16,25.3,25.41,25.02,25.21,10307
1939-03-17,24.92,24.92,24.14,24.35,22615
1939-03-18,24.1,24.1,23.74,23.92,16666
1939-03-20,23.92,24.22,23.55,23.69,14615
1939-03-21,23.94,24.35,23.94,24.17,10615
1939-03-22,23.83,23.83,23.12,23.26,22153
1939-03-23,23.45,23.89,23.45,23.65,12769
1939-03-24,23.94,24.39,23.94,24.14,10000
1939-03-25,24.14,24.26,23.87,24.05,14974
1939-03-27,24.05,24.33,23.81,23.88,8769
1939-03-28,23.66,23.66,23.35,23.5,10461
1939-03-29,23.6,23.95,23.6,23.87,7230
1939-03-30,23.87,24.07,22.98,23.08,15230
1939-03-31,23.08,23.27,21.58,21.7,44461
1939-04-01,21.7,22.6,21.7,22.5,22307
1939-04-03,22.5,23.35,22.43,22.7,22615
1939-04-04,22.17,22.17,21.5,21.99,23538
1939-04-05,21.99,22.62,21.88,22.38,13538
1939-04-06,22.02,22.02,21.35,21.57,20153
1939-04-08,21.23,21.23,20.54,20.71,19076
1939-04-10,20.71,21.1,20.32,20.95,25384
1939-04-11,20.95,21.33,20.25,21.2,25538
1939-04-12,21.45,22.14,21.45,21.91,16461
1939-04-13,21.91,22.6,21.85,22.31,13230
1939-04-14,22.12,22.12,21.62,22.01,9538
1939-04-15,22.15,22.8,22.15,22.69,13076
1939-04-17,22.31,22.31,21.95,22.18,8000
1939-04-18,22.13,22.13,21.87,21.94,6769
1939-04-19,21.94,22.12,21.85,22.06,6769
1939-04-20,22.19,22.4,22.19,22.25,8000
1939-04-21,22.25,22.55,22.25,22.37,6000
1939-04-22,22.37,22.37,22.26,22.29,6923
1939-04-24,22.29,22.48,22.15,22.24,6307
1939-04-25,22.24,22.32,22.05,22.15,6461
1939-04-26,22.15,22.25,21.85,22.15,8923
1939-04-27,22.15,22.38,22.13,22.34,8307
1939-04-28,22.34,22.62,22,22.15,11230
1939-04-29,22.15,22.2,22.05,22.06,9487
1939-05-01,22.06,22.2,22.02,22.09,4307
1939-05-02,22.21,22.57,22.21,22.42,6923
1939-05-03,22.55,23.1,22.55,23.04,11384
1939-05-04,23.04,23.41,22.93,23.18,10153
1939-05-05,23.1,23.1,22.78,22.9,5076
1939-05-06,22.95,23.13,22.95,23.1,8871
1939-05-08,23.08,23.08,22.88,22.98,5384
1939-05-09,23.05,23.5,23.05,23.49,10923
1939-05-10,23.49,23.75,23.31,23.4,10615
1939-05-11,23.4,23.44,23.16,23.31,6153
1939-05-12,23.31,23.34,23.1,23.17,5230
1939-05-13,23.19,23.25,23.19,23.23,7333
1939-05-15,23.23,23.33,23.1,23.17,5230
1939-05-16,22.9,22.9,22.43,22.43,9538
1939-05-17,22.43,22.45,22.25,22.35,8153
1939-05-18,22.35,22.57,22.35,22.45,6461
1939-05-19,22.45,22.75,22.43,22.66,6153
1939-05-20,22.66,22.78,22.59,22.69,6923
1939-05-22,22.69,22.92,22.59,22.89,6461
1939-05-23,22.89,23.95,22.75,22.82,6461
1939-05-24,22.99,23.57,22.99,23.54,15538
1939-05-25,23.54,23.77,23.41,23.44,15538
1939-05-26,23.44,23.68,23.35,23.54,9538
1939-05-27,23.58,23.72,23.58,23.65,13538
1939-05-29,23.65,23.77,23.52,23.75,9230
1939-05-31,23.75,23.95,23.64,23.67,10307
1939-06-01,23.55,23.55,23.28,23.4,9230
1939-06-02,23.45,23.59,23.45,23.47,6153
1939-06-03,23.48,23.55,23.48,23.52,8564
1939-06-05,23.52,23.61,23.4,23.46,5384
1939-06-06,23.47,23.88,23.47,23.81,9230
1939-06-07,23.84,24.16,23.84,24.04,8153
1939-06-08,23.95,23.95,23.65,23.8,6307
1939-06-09,23.85,24.13,23.85,24.05,12153
1939-06-10,23.99,23.99,23.88,23.91,8871
1939-06-12,23.91,24,23.68,23.82,6461
1939-06-13,23.82,24.1,23.56,23.93,8153
1939-06-14,23.92,23.92,23.58,23.77,6153
1939-06-15,23.77,23.82,23.4,23.45,8923
1939-06-16,23.45,23.51,23.25,23.35,6153
1939-06-17,23.35,23.45,23.35,23.4,7076
1939-06-19,23.46,23.68,23.46,23.55,5384
1939-06-20,23.74,24.18,23.74,24.12,7538
1939-06-21,24.12,24.25,23.92,24.08,7230
1939-06-22,24.08,24.09,23.79,24,6923
1939-06-23,24,24.21,23.88,24.1,7384
1939-06-24,24.07,24.07,24.02,24.05,7179
1939-06-26,23.87,23.87,23.38,23.45,7692
1939-06-27,23.45,23.7,23.27,23.63,7384
1939-06-28,23.63,23.65,23.22,23.24,8307
1939-06-29,23.02,23.02,22.57,22.69,12615
1939-06-30,22.69,23.08,22.55,22.97,9230
1939-07-01,22.97,23.13,22.97,23.09,10051
1939-07-03,23.09,23.23,23.05,23.18,3692
1939-07-05,23.32,23.58,23.32,23.5,5384
1939-07-06,23.5,23.7,23.35,23.6,6307
1939-07-07,23.6,23.81,23.55,23.61,5076
1939-07-08,23.7,23.81,23.7,23.8,5589
1939-07-10,23.8,23.95,23.74,23.87,4307
1939-07-11,23.95,24.36,23.95,24.32,6615
1939-07-12,24.33,24.85,24.33,24.8,14000
1939-07-13,24.8,25.13,24.76,24.96,14615
1939-07-14,24.96,25.03,24.78,24.82,8307
1939-07-15,24.77,24.77,24.67,24.72,12307
1939-07-17,24.8,25.7,24.8,25.55,26923
1939-07-18,25.55,25.82,25.36,25.57,29076
1939-07-19,25.4,25.4,25.1,25.22,15692
1939-07-20,25.22,25.36,24.89,24.93,12461
1939-07-21,24.96,25.63,24.96,25.53,19538
1939-07-22,25.69,26,25.69,25.91,15897
1939-07-24,25.91,26.17,25.58,25.83,16461
1939-07-25,25.83,26.42,25.83,25.95,18923
1939-07-26,25.95,26.54,25.87,26.5,13692
1939-07-27,26.5,26.62,26.2,26.5,12615
1939-07-28,26.5,26.56,26.15,26.25,12461
1939-07-29,26.15,26.15,25.91,26.02,12923
1939-07-31,26.02,26.11,25.75,25.95,8000
1939-08-01,25.95,26.4,25.89,26.24,8923
1939-08-02,26.24,27.13,26.01,27.1,15846
1939-08-03,27.1,27.51,26.98,27.07,15538
1939-08-04,27.07,27.18,26.35,26.5,13846
1939-08-05,26.5,26.81,26.43,26.74,15076
1939-08-07,26.74,26.82,26.2,26.45,8000
1939-08-08,26.45,26.88,26.37,26.55,6923
1939-08-09,26.55,26.56,26.14,26.33,7230
1939-08-10,26.21,26.21,25.63,25.88,10769
1939-08-11,25.88,26.25,25.77,26.05,10769
1939-08-12,26.12,26.37,26.12,26.36,9589
1939-08-14,26.38,26.75,26.38,26.62,8461
1939-08-15,26.77,27.15,26.77,26.82,10153
1939-08-16,26.57,26.57,25.95,26.15,9846
1939-08-17,26.07,26.07,25.81,25.93,6769
1939-08-18,25.9,25.9,25.15,25.25,12923
1939-08-19,25.25,25.3,25.04,25.2,9846
1939-08-21,24.91,24.91,24.14,24.45,13076
1939-08-22,24.45,25.18,24.28,24.84,13230
1939-08-23,24.74,24.74,23.95,24,12153
1939-08-24,24,24.29,23.27,24.12,19846
1939-08-25,24.12,24.7,23.92,24.5,10615
1939-08-26,24.78,25.23,24.78,25.13,14205
1939-08-28,24.71,24.71,24.06,24.35,10307
1939-08-29,24.9,25.28,24.9,25.1,7384
1939-08-30,25.1,25.33,24.97,25.04,7692
1939-08-31,24.72,24.72,24.35,24.54,7076
1939-09-01,23.79,23.79,22.9,23.59,30307
1939-09-02,23.59,23.76,23.05,23.41,15025
1939-09-05,23.41,24.43,22.25,23.79,91230
1939-09-06,23.79,24.41,23.64,23.79,60615
1939-09-07,23.79,24.45,23.55,23.98,40000
1939-09-08,23.98,24.37,23.65,23.85,54000
1939-09-09,23.85,23.9,23.59,23.68,51538
1939-09-11,23.68,23.89,23.35,23.49,72000
1939-09-12,23.49,24.25,23.15,24.08,64153
1939-09-13,24.08,24.75,23.92,24.3,57846
1939-09-14,24.3,24.62,24.18,24.31,30923
1939-09-15,24.31,24.69,24.15,24.54,24461
1939-09-16,24.54,25.1,24.48,25.01,37743
1939-09-18,24.75,24.75,24.21,24.25,26615
1939-09-19,24.38,24.89,24.38,24.74,28153
1939-09-20,24.74,24.92,24.36,24.42,32923
1939-09-21,24.5,24.95,24.5,24.65,26615
1939-09-22,24.65,25.22,24.57,24.7,25538
1939-09-23,24.7,24.79,24.54,24.63,28358
1939-09-25,24.63,24.95,24.58,24.7,18923
1939-09-26,24.7,24.94,24.5,24.86,26307
1939-09-27,24.91,25.58,24.91,25.28,36000
1939-09-28,25.28,25.35,24.93,25.09,24153
1939-09-29,25.03,25.03,24.63,24.83,17384
1939-09-30,24.91,25.17,24.91,25.13,25846
1939-10-02,25.13,25.19,24.77,25.05,12923
1939-10-03,25.05,25.35,24.82,25,15384
1939-10-04,25,25.35,24.91,25.16,15076
1939-10-05,25.16,25.5,25.07,25.32,14000
1939-10-06,25.32,25.5,25.08,25.19,20461
1939-10-07,25.08,25.08,24.85,24.88,16512
1939-10-09,24.88,25.04,24.77,24.95,9538
1939-10-10,25.09,25.55,25.09,25.36,14615
1939-10-11,25.36,25.65,25.23,25.52,9692
1939-10-13,25.52,25.59,25.25,25.34,11384
1939-10-14,25.34,25.4,25.21,25.31,11897
1939-10-16,25.31,25.4,25.26,25.34,7538
1939-10-17,25.42,25.95,25.42,25.87,28307
1939-10-18,25.87,26.07,25.6,25.75,21538
1939-10-19,25.75,25.99,25.59,25.85,17846
1939-10-20,25.85,26.1,25.66,25.89,12153
1939-10-21,25.95,26.11,25.95,26.05,17179
1939-10-23,26.05,26.44,25.95,26.09,14923
1939-10-24,26.09,26.3,25.95,26.15,17846
1939-10-25,26.15,26.43,26.06,26.26,26000
1939-10-26,26.26,26.63,26.15,26.37,25846
1939-10-27,26.37,26.38,26.1,26.21,16307
1939-10-28,26.21,26.27,26.05,26.12,22717
1939-10-30,26.12,26.15,25.92,26.07,9846
1939-10-31,26.07,26.07,25.67,25.8,15538
1939-11-01,25.8,25.94,25.58,25.68,12153
1939-11-02,25.68,25.95,25.67,25.83,13076
1939-11-03,25.83,26.08,25.7,25.99,28000
1939-11-04,25.99,26.18,25.93,26.01,17743
1939-11-06,26.01,26.15,25.76,26.05,19538
1939-11-08,26.05,26.18,25.8,25.95,16461
1939-11-09,25.95,26.06,25.7,25.73,18461
1939-11-10,25.73,25.81,25.55,25.71,16769
1939-11-13,25.71,25.71,25.49,25.57,10000
1939-11-14,25.57,25.79,25.5,25.62,12000
1939-11-15,25.62,25.88,25.61,25.68,9846
1939-11-16,25.68,25.96,25.64,25.93,12769
1939-11-17,25.93,26.22,25.85,26,11846
1939-11-18,26.02,26.15,26.02,26.09,11487
1939-11-20,26.09,26.22,25.85,25.93,11538
1939-11-21,25.93,25.97,25.58,25.64,8615
1939-11-22,25.64,25.72,25.48,25.58,8769
1939-11-24,25.58,25.66,25.35,25.41,12615
1939-11-25,25.41,25.45,25.36,25.42,10000
1939-11-27,25.42,25.5,25.33,25.4,8000
1939-11-28,25.4,25.48,25.22,25.35,9538
1939-11-29,25.35,25.41,25.07,25.08,12000
1939-11-30,25.07,25.07,24.8,24.92,13538
1939-12-01,24.94,25.2,24.94,25.08,9384
1939-12-02,25.08,25.18,25.06,25.11,11641
1939-12-04,25.11,25.2,24.92,25.09,6615
1939-12-05,25.09,25.25,25.01,25.09,9076
1939-12-06,25.09,25.3,25.04,25.21,15230
1939-12-07,25.21,25.41,25.07,25.14,15538
1939-12-08,25.14,25.2,24.93,25.03,8923
1939-12-09,25.03,25.07,24.96,25.02,13230
1939-12-11,25.02,25.06,24.82,24.89,8769
1939-12-12,24.89,24.9,24.61,24.7,9384
1939-12-13,24.7,24.95,24.6,24.86,16307
1939-12-14,24.86,25.13,24.81,24.95,13692
1939-12-15,24.95,25.04,24.86,24.92,10769
1939-12-16,24.92,25,24.84,24.86,13589
1939-12-18,24.86,24.99,24.79,24.86,11230
1939-12-19,24.86,24.96,24.75,24.82,11538
1939-12-20,24.82,25,24.75,24.87,14000
1939-12-21,24.87,25.1,24.81,24.92,11384
1939-12-22,24.92,25.09,24.78,24.95,11076
1939-12-23,24.95,25,24.84,24.91,12153
1939-12-26,24.91,25.05,24.76,24.91,11076
1939-12-27,24.91,25.03,24.68,24.85,17692
1939-12-28,24.85,25.31,24.85,25.18,16615
1939-12-29,25.18,25.44,25.1,25.32,17538
1939-12-30,25.33,25.62,25.33,25.58,17282
1940-01-02,25.67,25.97,25.67,25.9,8923
1940-01-03,26.04,26.52,26.04,26.45,15692
1940-01-04,26.45,26.55,26.22,26.35,13230
1940-01-05,26.35,26.44,26.03,26.07,11692
1940-01-06,26.07,26.31,26.04,26.25,13538
1940-01-08,26.25,26.53,26.16,26.36,9692
1940-01-09,26.36,26.38,25.95,26.05,10307
1940-01-10,26.05,26.25,25.94,26.1,9230
1940-01-11,26.1,26.2,25.66,25.68,13076
1940-01-12,25.6,25.6,25.23,25.25,17076
1940-01-13,25.25,25.38,25.16,25.21,13128
1940-01-15,25.21,25.25,24.83,25.03,13230
1940-01-16,25.03,25.32,25,25.2,8153
1940-01-17,25.2,25.25,25.05,25.14,7230
1940-01-18,25.14,25.35,25.04,25.12,9384
1940-01-19,25.12,25.27,25,25.1,9846
1940-01-20,25.14,25.3,25.14,25.25,8820
1940-01-22,25.25,25.26,25.05,25.14,6769
1940-01-23,25.14,25.2,24.95,25,7846
1940-01-24,25,25.25,24.95,25.18,10923
1940-01-25,25.18,25.21,25.03,25.11,8307
1940-01-26,25.11,25.2,24.86,25,9230
1940-01-27,24.93,24.93,24.83,24.88,9487
1940-01-29,24.88,25.09,24.87,24.95,7538
1940-01-30,24.95,25.01,24.83,24.93,8461
1940-01-31,24.9,24.9,24.65,24.7,9384
1940-02-01,24.7,24.71,24.52,24.61,7076
1940-02-02,24.61,24.75,24.55,24.69,8000
1940-02-03,24.73,24.77,24.73,24.74,8153
1940-02-05,24.74,24.78,24.63,24.68,6307
1940-02-06,24.68,24.85,24.65,24.8,8307
1940-02-07,24.8,24.89,24.73,24.79,7538
1940-02-08,24.79,24.95,24.71,24.95,13384
1940-02-09,24.95,25.12,24.89,24.98,16923
1940-02-10,24.98,25,24.91,24.95,12615
1940-02-13,24.95,25.09,24.93,24.99,8923
1940-02-14,24.99,25,24.78,24.85,10000
1940-02-15,24.89,25.05,24.89,24.97,11538
1940-02-16,24.97,25.02,24.79,24.92,10461
1940-02-17,24.94,25.05,24.94,24.99,10666
1940-02-19,24.99,25.06,24.88,24.96,9692
1940-02-20,24.96,25.08,24.89,25,12461
1940-02-21,25,25.1,24.98,25.05,12000
1940-02-23,25.05,25.15,24.98,25.05,10000
1940-02-24,25,25,24.89,24.9,11487
1940-02-26,24.88,24.88,24.68,24.8,6769
1940-02-27,24.8,24.85,24.75,24.8,7846
1940-02-28,24.8,24.95,24.76,24.89,8769
1940-02-29,24.83,24.83,24.57,24.64,9538
1940-03-01,24.61,24.61,24.06,24.17,9230
1940-03-02,24.17,24.21,24.01,24.11,9179
1940-03-04,24.11,24.26,23.95,24.19,7076
1940-03-05,24.19,24.29,24.09,24.15,8769
1940-03-06,24.17,24.4,24.17,24.3,13230
1940-03-07,24.3,24.35,24.14,24.27,10615
1940-03-08,24.27,24.36,24.12,24.24,11538
1940-03-09,24.24,24.32,24.19,24.24,11794
1940-03-11,24.23,24.23,24.07,24.12,9076
1940-03-12,24.12,24.2,24.05,24.09,13538
1940-03-13,24.09,24.22,24.02,24.15,9692
1940-03-14,24.15,24.27,24.04,24.14,10153
1940-03-15,24.14,24.25,24.05,24.1,13538
1940-03-16,24.07,24.07,24,24.02,11128
1940-03-18,24.02,24.11,23.94,24.04,7846
1940-03-19,24.04,24.13,23.97,24.07,10000
1940-03-20,24.07,24.19,24.01,24.1,10000
1940-03-21,24.13,24.36,24.13,24.29,8923
1940-03-23,24.29,24.31,24.18,24.24,9641
1940-03-25,24.24,24.25,24.06,24.09,9230
1940-03-26,24.09,24.19,24.05,24.15,9538
1940-03-27,24.15,24.34,24.15,24.28,18307
1940-03-28,24.35,24.68,24.35,24.55,15692
1940-03-29,24.55,25.23,24.5,25.15,12923
1940-03-30,25.15,25.3,25.1,25.22,15641
1940-04-01,25.22,25.35,25.02,25.1,11538
1940-04-02,25.1,25.25,24.95,25.17,12923
1940-04-03,25.17,25.73,25.07,25.68,26615
1940-04-04,25.68,26.04,25.47,25.78,30615
1940-04-05,25.78,25.9,25.57,25.68,19384
1940-04-06,25.78,25.97,25.78,25.92,25538
1940-04-08,25.92,26.08,25.78,25.92,19384
1940-04-09,25.81,25.81,25.05,25.28,32923
1940-04-10,25.28,25.35,25.01,25.09,19846
1940-04-11,25.13,25.42,25.13,25.25,13692
1940-04-12,25.25,25.34,25.09,25.2,12769
1940-04-13,25.2,25.29,25.2,25.24,15435
1940-04-15,25.24,25.3,25.07,25.13,19384
1940-04-16,25.13,25.14,24.7,24.81,23230
1940-04-17,24.81,25,24.63,24.83,13846
1940-04-18,24.83,24.89,24.5,24.6,18615
1940-04-19,24.6,24.6,24.36,24.5,17846
1940-04-20,24.5,24.7,24.5,24.63,16769
1940-04-22,24.63,24.75,24.6,24.65,13384
1940-04-23,24.65,24.83,24.51,24.66,13538
1940-04-24,24.66,24.85,24.64,24.75,13076
1940-04-25,24.75,24.92,24.64,24.76,12615
1940-04-26,24.76,24.99,24.69,24.85,13076
1940-04-27,24.85,24.86,24.8,24.81,12923
1940-04-29,24.82,25.04,24.82,24.98,8769
1940-04-30,24.98,25.28,24.95,25.1,9076
1940-05-01,25.03,25.03,24.76,24.82,12461
1940-05-02,24.82,25.04,24.75,24.92,10000
1940-05-03,24.92,25.1,24.85,25.02,16461
1940-05-04,25.02,25.09,24.96,25,12974
1940-05-06,25,25.05,24.84,24.86,8153
1940-05-07,24.86,24.91,24.66,24.78,8923
1940-05-08,24.78,24.94,24.75,24.83,10615
1940-05-09,24.83,24.95,24.73,24.85,13076
1940-05-10,24.65,24.65,23.95,24,32153
1940-05-11,24,24,23.75,23.81,18615
1940-05-13,23.73,23.73,22.5,22.52,39384
1940-05-14,22.15,22.15,20.88,20.9,56615
1940-05-15,20.9,21.35,20.3,20.85,58000
1940-05-16,20.85,21.13,20.5,20.98,36153
1940-05-17,20.98,21.07,19.64,19.87,47384
1940-05-18,19.66,19.66,19.01,19.2,47179
1940-05-20,19.26,20,19.26,19.49,19076
1940-05-21,19.15,19.15,17.49,18.34,60615
1940-05-22,18.34,18.81,17.83,18.51,32769
1940-05-23,18.51,19.03,18.23,18.42,25230
1940-05-24,18.42,18.7,18.17,18.25,13384
1940-05-25,18.25,18.6,18.22,18.52,23794
1940-05-27,18.59,19.07,18.59,18.91,12153
1940-05-28,18.48,18.48,17.99,18.31,19384
1940-05-29,18.49,19.01,18.49,18.8,10153
1940-05-31,18.81,19.05,18.81,18.9,8153
1940-06-01,18.9,18.9,18.78,18.87,12564
1940-06-03,18.87,18.89,18.6,18.62,6923
1940-06-04,18.62,18.75,18.55,18.66,6307
1940-06-05,18.45,18.45,17.95,18.1,10307
1940-06-06,18.13,18.33,18.13,18.24,6615
1940-06-07,18.39,18.62,18.39,18.5,7230
1940-06-08,18.5,18.63,18.45,18.57,8051
1940-06-10,18.37,18.37,17.82,18.03,14923
1940-06-11,18.09,18.71,18.09,18.62,11692
1940-06-12,18.7,19.45,18.7,19.3,20923
1940-06-13,19.3,19.55,19.11,19.23,13538
1940-06-14,19.23,19.85,19.1,19.74,14615
1940-06-15,19.96,20.32,19.96,20.18,16358
1940-06-17,20.18,20.84,19.57,20.6,18615
1940-06-18,20.65,21.08,20.65,20.79,11076
1940-06-19,20.79,21.11,20.68,21.02,8615
1940-06-20,21.02,21.47,20.99,21.1,9076
1940-06-21,21.1,21.2,21.04,21.13,5076
1940-06-22,21.16,21.51,21.16,21.5,7589
1940-06-24,21.78,22.64,21.78,22.6,7230
1940-06-25,22.6,22.61,21.36,21.41,10769
1940-06-26,21.41,21.59,20.98,21.35,9846
1940-06-27,21.39,22.2,21.39,22.1,6769
1940-06-28,22.79,23.92,22.79,22.85,18000
1940-06-29,22.85,22.85,22.61,22.67,11538
1940-07-01,22.57,22.57,22.15,22.3,4153
1940-07-02,22.3,22.45,22.22,22.28,4923
1940-07-03,22.28,22.42,22.18,22.34,5846
1940-07-05,22.4,22.55,22.4,22.47,4307
1940-07-06,22.51,22.6,22.51,22.57,5025
1940-07-08,22.57,22.6,22.43,22.45,3538
1940-07-09,22.45,22.63,22.37,22.45,4615
1940-07-10,22.47,22.87,22.47,22.84,4307
1940-07-11,22.84,22.95,22.65,22.75,5076
1940-07-12,22.73,22.73,22.54,22.59,4000
1940-07-13,22.55,22.55,22.49,22.53,4461
1940-07-15,22.53,22.62,22.47,22.52,3538
1940-07-16,22.52,22.77,22.4,22.64,6769
1940-07-17,22.64,22.68,22.45,22.51,5846
1940-07-18,22.51,22.64,22.46,22.57,3384
1940-07-19,22.57,22.59,22.42,22.44,4000
1940-07-20,22.35,22.35,22.26,22.3,4410
1940-07-22,22.3,22.31,22.23,22.25,3538
1940-07-23,22.18,22.18,22.06,22.08,3846
1940-07-24,22.08,22.09,21.92,21.93,3076
1940-07-25,21.93,21.95,21.85,21.92,3846
1940-07-26,21.98,22.2,21.98,22.16,4153
1940-07-27,22.17,22.24,22.17,22.21,3692
1940-07-29,22.25,22.43,22.25,22.37,4000
1940-07-30,22.48,22.8,22.48,22.75,10307
1940-07-31,22.75,22.85,22.63,22.7,8615
1940-08-01,22.76,22.94,22.76,22.83,5076
1940-08-02,22.83,22.87,22.8,22.82,4615
1940-08-03,22.82,22.85,22.78,22.82,6102
1940-08-05,22.8,22.8,22.69,22.72,4307
1940-08-06,22.72,22.75,22.6,22.66,4461
1940-08-07,22.66,22.7,22.53,22.56,3692
1940-08-08,22.56,22.59,22.44,22.47,3230
1940-08-09,22.47,22.64,22.47,22.55,4769
1940-08-10,22.56,22.61,22.56,22.6,3897
1940-08-12,22.6,22.6,22.47,22.55,4461
1940-08-13,22.43,22.43,21.9,21.95,9846
1940-08-14,21.89,21.89,21.7,21.78,4153
1940-08-15,21.78,21.95,21.76,21.84,3384
1940-08-16,21.8,21.8,21.44,21.5,4769
1940-08-17,21.56,21.63,21.56,21.63,4102
1940-08-19,21.63,21.72,21.59,21.64,2000
1940-08-20,21.64,21.71,21.53,21.62,3692
1940-08-21,21.65,22.02,21.65,21.97,5538
1940-08-22,21.97,22.35,21.95,22.28,6769
1940-08-23,22.17,22.17,21.91,22,4461
1940-08-24,22,22,21.98,22,5589
1940-08-26,22,22.03,21.94,22,2461
1940-08-27,22,22.08,21.95,22,3384
1940-08-28,22.06,22.25,22.06,22.22,5846
1940-08-29,22.22,22.3,22.15,22.19,4153
1940-08-30,22.19,22.42,22.19,22.38,8615
1940-08-31,22.39,22.49,22.39,22.45,6205
1940-09-03,22.49,22.63,22.49,22.5,8461
1940-09-04,22.5,22.65,22.44,22.6,12000
1940-09-05,22.62,22.97,22.62,22.91,19230
1940-09-06,22.93,23.24,22.93,23.05,10923
1940-09-07,23.05,23.08,23.03,23.05,14051
1940-09-09,22.71,22.71,22.37,22.46,9076
1940-09-10,22.45,22.45,22.26,22.31,5538
1940-09-11,22.31,22.49,22.27,22.27,6923
1940-09-12,22.06,22.06,21.84,21.88,6153
1940-09-13,21.87,21.87,21.61,21.65,4153
1940-09-14,21.65,21.75,21.64,21.72,5743
1940-09-16,21.72,21.9,21.72,21.86,4461
1940-09-17,21.9,22.04,21.9,22,6153
1940-09-18,22,22.17,22,22.15,7384
1940-09-19,22.15,22.19,21.9,21.99,7230
1940-09-20,21.99,22.03,21.9,21.98,5846
1940-09-21,21.98,22,21.9,21.95,6820
1940-09-23,21.96,22.23,21.96,22.16,15076
1940-09-24,22.16,22.41,22.05,22.24,10923
1940-09-25,22.24,22.32,22.15,22.29,9230
1940-09-26,22.24,22.24,22.1,22.16,6769
1940-09-27,22.05,22.05,21.71,21.75,8615
1940-09-28,21.69,21.69,21.59,21.65,8205
1940-09-30,21.65,21.76,21.64,21.69,6153
1940-10-01,21.73,22.04,21.73,21.93,12461
1940-10-02,21.93,22.1,21.86,22.02,11846
1940-10-03,22.02,22.18,21.94,22,12000
1940-10-04,22,22.05,21.83,21.93,7230
1940-10-05,21.93,22.01,21.89,21.99,10358
1940-10-07,21.99,22.01,21.75,21.82,6000
1940-10-08,21.8,21.8,21.54,21.55,7692
1940-10-09,21.55,21.56,21.3,21.4,6923
1940-10-10,21.4,21.57,21.33,21.45,5846
1940-10-11,21.45,21.62,21.31,21.56,6153
1940-10-14,21.56,21.68,21.44,21.52,6153
1940-10-15,21.52,21.95,21.4,21.92,8461
1940-10-16,21.92,22.27,21.89,22.19,10153
1940-10-17,22.19,22.37,21.93,22.32,10000
1940-10-18,22.32,22.47,22.17,22.33,9076
1940-10-19,22.25,22.25,22.15,22.2,9743
1940-10-21,22.2,22.22,21.88,21.94,5692
1940-10-22,21.94,22.28,21.91,22.07,8307
1940-10-23,22.07,22.34,22.03,22.29,12461
1940-10-24,22.29,22.31,22.06,22.13,8307
1940-10-25,22.13,22.31,22.02,22.27,8000
1940-10-26,22.38,22.59,22.38,22.52,9589
1940-10-28,22.45,22.45,22.2,22.33,7230
1940-10-29,22.33,22.6,22.3,22.49,9076
1940-10-30,22.5,22.81,22.5,22.74,10307
1940-10-31,22.74,23.09,22.71,23,20615
1940-11-01,23.05,23.54,23.05,23.29,19384
1940-11-02,23.29,23.45,23.15,23.44,16769
1940-11-04,23.44,23.7,22.97,23.28,19076
1940-11-06,22.53,22.53,21.37,21.51,18615
1940-11-07,21.58,22.24,21.58,22.12,32000
1940-11-08,22.12,22.36,21.8,21.91,26923
1940-11-09,21.91,22.15,21.85,22.05,25846
1940-11-12,22.02,22.02,21.65,21.68,22307
1940-11-13,21.68,21.8,21.54,21.66,16461
1940-11-14,21.66,21.67,21.35,21.4,21230
1940-11-15,21.4,21.4,20.96,21.06,16153
1940-11-16,21.05,21.05,20.87,20.96,17948
1940-11-18,20.96,21.27,20.92,21.15,8769
1940-11-19,21.11,21.11,20.8,20.89,10769
1940-11-20,20.78,20.78,20.36,20.42,12461
1940-11-22,20.42,20.71,20.33,20.41,10923
1940-11-23,20.41,20.47,20.35,20.42,11384
1940-11-25,20.42,20.52,20.31,20.4,8000
1940-11-26,20.4,20.51,20.21,20.33,9076
1940-11-27,20.17,20.17,19.8,19.88,13076
1940-11-28,19.88,20.02,19.71,19.87,7230
1940-11-29,19.87,20.11,19.73,19.95,8153
1940-11-30,19.95,20.02,19.89,19.97,9487
1940-12-02,19.97,20.24,19.94,20.11,7384
1940-12-03,20.11,20.37,20.02,20.25,6923
1940-12-04,20.25,20.4,20.1,20.27,10000
1940-12-05,20.27,20.36,20.17,20.25,9230
1940-12-06,20.25,20.39,20.05,20.15,8307
1940-12-07,20.15,20.19,20.05,20.14,9179
1940-12-09,20.14,20.28,20.05,20.1,9692
1940-12-10,20.1,20.2,19.96,20.09,9384
1940-12-11,20.09,20.23,19.9,20.02,12461
1940-12-12,20.02,20.13,19.89,19.98,12000
1940-12-13,19.98,20.3,19.95,20.19,14769
1940-12-14,20.19,20.25,20.05,20.14,13076
1940-12-16,20.14,20.19,19.84,19.93,10153
1940-12-17,19.93,19.99,19.75,19.81,10769
1940-12-18,19.81,19.89,19.65,19.68,12000
1940-12-19,19.65,19.65,19.41,19.51,12153
1940-12-20,19.51,19.7,19.39,19.56,12769
1940-12-21,19.56,19.63,19.5,19.59,12307
1940-12-23,19.59,19.7,19.46,19.54,12615
1940-12-24,19.54,19.67,19.47,19.61,12769
1940-12-26,19.61,19.69,19.44,19.54,12923
1940-12-27,19.54,19.81,19.37,19.75,19538
1940-12-28,19.75,19.9,19.7,19.8,15076
1940-12-30,19.8,20,19.6,19.79,18153
1940-12-31,19.79,19.94,19.63,19.85,16461
1941-01-02,19.85,20.1,19.8,19.86,8153
1941-01-03,19.86,20.09,19.78,19.96,7846
1941-01-04,19.96,20.01,19.86,19.9,10820
1941-01-06,19.9,20.12,19.89,20.05,11076
1941-01-07,20.05,20.11,20,20.07,8153
1941-01-08,20.07,20.16,20.01,20.08,9846
1941-01-09,20.08,20.29,20.04,20.21,13230
1941-01-10,20.32,20.6,20.32,20.55,11538
1941-01-11,20.55,20.6,20.5,20.53,11538
1941-01-13,20.53,20.76,20.51,20.65,7384
1941-01-14,20.65,20.65,20.49,20.54,7230
1941-01-15,20.54,20.65,20.42,20.44,6153
1941-01-16,20.42,20.42,20.15,20.23,9384
1941-01-17,20.23,20.23,20.04,20.13,8923
1941-01-18,20.2,20.39,20.2,20.27,8153
1941-01-20,20.25,20.25,20.08,20.15,5846
1941-01-21,20.15,20.19,19.96,20.04,8923
1941-01-22,20.04,20.32,20,20.18,8000
1941-01-23,20.18,20.43,20.15,20.27,7230
1941-01-24,20.27,20.44,20.18,20.35,6307
1941-01-25,20.35,20.51,20.35,20.48,7179
1941-01-27,20.48,20.5,20.26,20.33,5538
1941-01-28,20.33,20.45,20.18,20.24,7230
1941-01-29,20.24,20.24,19.86,19.94,9230
1941-01-30,19.87,19.87,19.49,19.53,12000
1941-01-31,19.53,19.7,19.47,19.55,7230
1941-02-01,19.55,19.7,19.53,19.56,9487
1941-02-03,19.56,19.73,19.5,19.55,7538
1941-02-04,19.55,19.7,19.55,19.66,5384
1941-02-05,19.75,19.95,19.75,19.85,7538
1941-02-06,19.98,20.15,19.98,20.05,6461
1941-02-07,20.05,20.15,19.94,20.07,5230
1941-02-08,20.07,20.08,19.95,20,6410
1941-02-10,20,20,19.8,19.89,4615
1941-02-11,19.85,19.85,19.6,19.61,6461
1941-02-13,19.61,19.61,19.19,19.28,9846
1941-02-14,19.25,19.25,18.84,18.85,14307
1941-02-15,18.85,19,18.79,18.95,10205
1941-02-17,18.95,19.15,18.94,19.04,5538
1941-02-18,19.04,19.05,18.94,19,4923
1941-02-19,18.98,18.98,18.78,18.81,7230
1941-02-20,18.81,18.95,18.76,18.86,6923
1941-02-21,18.89,19.1,18.89,19,4615
1941-02-24,19,19.12,18.9,19.05,5384
1941-02-25,19.07,19.24,19.07,19.15,5538
1941-02-26,19.15,19.25,19.08,19.16,5846
1941-02-27,19.16,19.18,18.99,19.02,4769
1941-02-28,19.02,19.7,18.97,19.62,6307
1941-03-01,19.62,19.65,19.44,19.53,5641
1941-03-03,19.4,19.4,19.15,19.25,5076
1941-03-04,19.25,19.29,19.11,19.16,4769
1941-03-05,19.16,19.26,19.13,19.22,4461
1941-03-06,19.22,19.38,19.11,19.35,7384
1941-03-07,19.35,19.54,19.32,19.41,5384
1941-03-08,19.41,19.46,19.41,19.43,5743
1941-03-10,19.43,19.67,19.42,19.57,9538
1941-03-11,19.57,19.78,19.55,19.58,7846
1941-03-12,19.58,19.7,19.5,19.59,7076
1941-03-13,19.59,19.65,19.41,19.46,5230
1941-03-14,19.46,19.74,19.43,19.65,4923
1941-03-15,19.65,19.8,19.65,19.74,5743
1941-03-17,19.74,19.77,19.64,19.7,5846
1941-03-18,19.7,19.79,19.6,19.65,6307
1941-03-19,19.65,19.78,19.6,19.7,8307
1941-03-20,19.7,20.04,19.55,19.86,7538
1941-03-21,19.86,19.95,19.74,19.81,7230
1941-03-22,19.75,19.75,19.66,19.7,7692
1941-03-24,19.7,19.7,19.55,19.62,5692
1941-03-25,19.62,19.76,19.52,19.7,6923
1941-03-26,19.7,19.8,19.45,19.59,8153
1941-03-27,19.59,19.74,19.48,19.59,8461
1941-03-28,19.59,19.62,19.37,19.46,6769
1941-03-29,19.46,19.53,19.39,19.49,7794
1941-03-31,19.49,19.75,19.46,19.69,6769
1941-04-01,19.69,19.77,19.55,19.59,6615
1941-04-02,19.59,19.6,19.45,19.51,6923
1941-04-03,19.51,19.76,19.45,19.61,14461
1941-04-04,19.61,19.75,19.54,19.63,10769
1941-04-05,19.63,19.64,19.55,19.58,10717
1941-04-07,19.58,19.62,19.46,19.5,5538
1941-04-08,19.46,19.46,19.19,19.23,11384
1941-04-09,19.13,19.13,18.87,18.98,9076
1941-04-10,18.98,19,18.84,18.89,5538
1941-04-12,18.79,18.79,18.62,18.69,8666
1941-04-14,18.69,18.74,18.56,18.62,7076
1941-04-15,18.62,18.71,18.51,18.56,6923
1941-04-16,18.56,18.57,18.44,18.49,6769
1941-04-17,18.49,18.55,18.37,18.45,6153
1941-04-18,18.42,18.42,18.1,18.12,7538
1941-04-19,18.15,18.21,18.15,18.17,6820
1941-04-21,18.17,18.24,18,18.1,6615
1941-04-22,18.1,18.2,17.96,18.07,6769
1941-04-23,18.07,18.2,18.05,18.17,7384
1941-04-24,18.17,18.33,18.13,18.21,7538
1941-04-25,18.21,18.29,18.04,18.11,6615
1941-04-26,18.11,18.19,18.06,18.12,7179
1941-04-28,18.12,18.23,18.03,18.07,4769
1941-04-29,18.07,18.27,17.99,18.15,7846
1941-04-30,18.14,18.14,17.87,17.9,6307
1941-05-01,17.9,17.91,17.76,17.84,4769
1941-05-02,17.84,17.9,17.74,17.8,6153
1941-05-03,17.8,17.88,17.75,17.85,5743
1941-05-05,17.77,17.77,17.58,17.67,6461
1941-05-06,17.67,17.89,17.6,17.77,14000
1941-05-07,17.71,17.71,17.45,17.51,8615
1941-05-08,17.51,17.52,17.3,17.43,6769
1941-05-09,17.41,17.41,17.25,17.31,6153
1941-05-10,17.35,17.41,17.35,17.41,7179
1941-05-12,17.41,17.56,17.36,17.46,6769
1941-05-13,17.46,17.56,17.3,17.38,6615
1941-05-14,17.4,17.5,17.4,17.44,4923
1941-05-15,17.44,17.47,17.29,17.32,7692
1941-05-16,17.32,17.41,17.29,17.35,4461
1941-05-17,17.34,17.34,17.2,17.22,5692
1941-05-19,17.22,17.36,17.22,17.3,3384
1941-05-20,17.3,17.41,17.2,17.31,7230
1941-05-21,17.31,17.4,17.15,17.25,8307
1941-05-22,17.17,17.17,17,17,6153
1941-05-23,16.96,16.96,16.84,16.9,4000
1941-05-24,16.96,17.01,16.96,16.99,6153
1941-05-26,16.9,16.9,16.75,16.85,4615
1941-05-27,16.85,16.89,16.75,16.82,6000
1941-05-28,16.82,16.93,16.71,16.85,5230
1941-05-29,16.86,17.01,16.86,16.95,5384
1941-05-31,16.92,16.92,16.86,16.9,5538
1941-06-02,16.9,17,16.82,16.97,4000
1941-06-03,16.97,17.06,16.89,16.98,6461
1941-06-04,16.98,17.23,16.92,17.13,6615
1941-06-05,17.18,17.75,17.18,17.46,9384
1941-06-06,17.46,17.49,17.28,17.36,5076
1941-06-07,17.34,17.34,17.27,17.32,7025
1941-06-09,17.32,17.51,17.31,17.45,6769
1941-06-10,17.45,17.65,17.4,17.55,12769
1941-06-11,17.55,17.67,17.49,17.6,8307
1941-06-12,17.6,17.75,17.46,17.69,8615
1941-06-13,17.65,17.65,17.35,17.6,6769
1941-06-14,17.55,17.55,17.45,17.5,7897
1941-06-16,17.5,17.63,17.49,17.55,5230
1941-06-17,17.6,17.93,17.6,17.85,6153
1941-06-18,17.85,18.16,17.8,17.96,8923
1941-06-19,17.96,18.12,17.79,18.04,7076
1941-06-20,18,18,17.75,17.77,5538
1941-06-21,17.77,17.79,17.68,17.75,7179
1941-06-23,17.77,17.97,17.77,17.8,11692
1941-06-24,17.78,17.78,17.65,17.7,6769
1941-06-25,17.7,17.8,17.69,17.73,6615
1941-06-26,17.76,18,17.76,17.95,8153
1941-06-27,17.95,17.98,17.85,17.89,6307
1941-06-28,17.89,17.89,17.85,17.86,7025
1941-06-30,17.86,17.88,17.75,17.8,4153
1941-07-01,17.8,17.88,17.65,17.71,5384
1941-07-02,17.71,18.12,17.7,18.04,6000
1941-07-03,18.04,18.17,17.9,18.04,7230
1941-07-05,18.07,18.11,18.07,18.1,6205
1941-07-07,18.1,18.21,18.05,18.14,13846
1941-07-08,18.17,18.42,18.17,18.34,21230
1941-07-09,18.34,18.5,18.25,18.4,16923
1941-07-10,18.4,18.79,18.38,18.61,12923
1941-07-11,18.61,18.72,18.51,18.56,12461
1941-07-12,18.58,18.62,18.58,18.61,14102
1941-07-14,18.61,18.77,18.59,18.67,8615
1941-07-15,18.67,18.77,18.59,18.67,10769
1941-07-16,18.67,18.8,18.59,18.63,9846
1941-07-17,18.6,18.6,18.45,18.53,7076
1941-07-18,18.53,18.6,18.48,18.54,6461
1941-07-19,18.52,18.52,18.48,18.51,7794
1941-07-21,18.51,18.63,18.47,18.61,14000
1941-07-22,18.61,18.82,18.6,18.72,20769
1941-07-23,18.72,18.91,18.69,18.78,9692
1941-07-24,18.75,18.75,18.61,18.65,9538
1941-07-25,18.65,18.69,18.47,18.52,12461
1941-07-26,18.53,18.59,18.53,18.59,10564
1941-07-28,18.61,18.78,18.61,18.69,14461
1941-07-29,18.69,18.79,18.4,18.57,14769
1941-07-30,18.57,18.6,18.46,18.55,11538
1941-07-31,18.56,18.74,18.56,18.6,13076
1941-08-01,18.6,18.65,18.53,18.58,10461
1941-08-02,18.58,18.61,18.58,18.58,11692
1941-08-04,18.58,18.69,18.56,18.6,9692
1941-08-05,18.6,18.86,18.59,18.73,9846
1941-08-06,18.73,18.85,18.61,18.74,8923
1941-08-07,18.74,18.86,18.65,18.72,7692
1941-08-08,18.72,18.82,18.6,18.65,8461
1941-08-09,18.61,18.61,18.52,18.58,8358
1941-08-11,18.58,18.61,18.47,18.5,6923
1941-08-12,18.43,18.43,18.3,18.34,6615
1941-08-13,18.34,18.37,18.23,18.31,6461
1941-08-14,18.31,18.54,18.31,18.49,6461
1941-08-15,18.45,18.45,18.25,18.29,6000
1941-08-16,18.29,18.35,18.25,18.31,6307
1941-08-18,18.33,18.45,18.33,18.39,6153
1941-08-19,18.39,18.39,18.26,18.33,6000
1941-08-20,18.33,18.42,18.2,18.35,7538
1941-08-21,18.31,18.31,18.21,18.25,6000
1941-08-22,18.25,18.35,18.17,18.26,5538
1941-08-23,18.27,18.42,18.27,18.4,6358
1941-08-25,18.4,18.58,18.39,18.5,5076
1941-08-26,18.5,18.55,18.41,18.5,7076
1941-08-27,18.5,18.63,18.5,18.57,6615
1941-08-28,18.57,18.74,18.56,18.68,6153
1941-08-29,18.68,18.77,18.6,18.69,5384
1941-08-30,18.7,18.76,18.7,18.73,6051
1941-09-02,18.73,18.87,18.7,18.8,8000
1941-09-03,18.8,18.88,18.68,18.79,7076
1941-09-04,18.76,18.76,18.62,18.65,8307
1941-09-05,18.65,18.78,18.6,18.67,8923
1941-09-06,18.67,18.73,18.66,18.7,8102
1941-09-08,18.7,18.95,18.68,18.86,9538
1941-09-09,18.86,18.91,18.67,18.68,13384
1941-09-10,18.65,18.65,18.48,18.52,8000
1941-09-11,18.52,18.7,18.45,18.58,10615
1941-09-12,18.58,18.74,18.53,18.64,8000
1941-09-13,18.7,18.75,18.7,18.73,8871
1941-09-15,18.73,18.79,18.67,18.76,7076
1941-09-16,18.76,18.86,18.66,18.7,9384
1941-09-17,18.7,18.98,18.6,18.9,13692
1941-09-18,18.9,19.11,18.81,18.92,12153
1941-09-19,18.84,18.84,18.66,18.7,8923
1941-09-20,18.7,18.74,18.66,18.7,11589
1941-09-22,18.7,18.8,18.57,18.65,6461
1941-09-23,18.65,18.7,18.55,18.61,7538
1941-09-24,18.61,18.65,18.5,18.55,8461
1941-09-25,18.51,18.51,18.2,18.27,18000
1941-09-26,18.27,18.36,18.12,18.22,7538
1941-09-27,18.25,18.35,18.25,18.32,11333
1941-09-29,18.32,18.35,18.21,18.28,6153
1941-09-30,18.28,18.44,18.24,18.3,7076
1941-10-01,18.3,18.41,18.22,18.27,5692
1941-10-02,18.27,18.35,18.24,18.28,7230
1941-10-03,18.28,18.37,18.25,18.33,6461
1941-10-04,18.39,18.46,18.39,18.45,6461
1941-10-06,18.45,18.45,18.3,18.35,7538
1941-10-07,18.32,18.32,18.11,18.17,9230
1941-10-08,18.12,18.12,18.02,18.07,6769
1941-10-09,18.06,18.06,17.85,17.94,11076
1941-10-10,17.94,17.99,17.84,17.9,7538
1941-10-11,17.9,18,17.9,17.92,8461
1941-10-14,17.92,18.01,17.84,17.87,6769
1941-10-15,17.87,17.89,17.7,17.75,7384
1941-10-16,17.68,17.68,17.37,17.4,12923
1941-10-17,17.4,17.54,17.19,17.5,10307
1941-10-18,17.5,17.55,17.44,17.5,10205
1941-10-20,17.5,17.6,17.41,17.45,9538
1941-10-21,17.45,17.6,17.32,17.48,8923
1941-10-22,17.48,17.51,17.38,17.4,7538
1941-10-23,17.4,17.5,17.3,17.4,8307
1941-10-24,17.4,17.55,17.34,17.44,10923
1941-10-25,17.44,17.46,17.38,17.43,8923
1941-10-27,17.4,17.4,17.2,17.24,7384
1941-10-28,17.24,17.29,17.04,17.1,8615
1941-10-29,17.08,17.08,16.88,16.9,8461
1941-10-30,16.9,16.92,16.75,16.83,8461
1941-10-31,16.83,16.84,16.56,16.64,9846
1941-11-01,16.64,16.67,16.51,16.58,8923
1941-11-03,16.58,16.73,16.5,16.65,9230
1941-11-05,16.65,16.75,16.48,16.6,14153
1941-11-06,16.6,16.63,16.34,16.4,10307
1941-11-07,16.4,16.45,16.14,16.22,10769
1941-11-08,16.22,16.24,16.15,16.21,11743
1941-11-10,16.21,16.22,15.95,16.02,9692
1941-11-12,15.86,15.86,15.47,15.52,15692
1941-11-13,15.52,15.75,15.45,15.52,12769
1941-11-14,15.52,15.81,15.5,15.7,12923
1941-11-15,15.74,15.85,15.74,15.76,13794
1941-11-17,15.76,15.94,15.67,15.79,9692
1941-11-18,15.79,15.85,15.59,15.71,10461
1941-11-19,15.71,15.9,15.58,15.81,12307
1941-11-21,15.81,15.93,15.66,15.82,13076
1941-11-22,15.82,15.96,15.76,15.87,11948
1941-11-24,15.87,16.05,15.8,15.84,12615
1941-11-25,15.84,16.03,15.75,15.8,12923
1941-11-26,15.8,15.91,15.65,15.74,13076
1941-11-27,15.74,15.76,15.52,15.69,12461
1941-11-28,15.69,15.8,15.48,15.56,13384
1941-11-29,15.56,15.65,15.5,15.63,12974
1941-12-01,15.63,15.76,15.46,15.54,12923
1941-12-02,15.54,15.83,15.45,15.77,18153
1941-12-03,15.77,16.06,15.67,15.98,16769
1941-12-04,15.98,16.29,15.92,16.1,17384
1941-12-05,16.1,16.11,15.81,15.97,15076
1941-12-06,15.97,16.08,15.89,16.05,16410
1941-12-08,15.73,15.73,15.07,15.16,31230
1941-12-09,15.14,15.14,14.15,14.37,39384
1941-12-10,14.35,14.35,13.88,14.12,32153
1941-12-11,14.12,14.53,14.05,14.36,21538
1941-12-12,14.36,14.45,14.08,14.17,17230
1941-12-13,14.17,14.18,13.99,14.06,23641
1941-12-15,14.06,14.23,13.88,14.07,17076
1941-12-16,14.07,14.13,13.85,13.92,18923
1941-12-17,13.92,14.02,13.7,13.8,18769
1941-12-18,13.73,13.73,13.33,13.6,20153
1941-12-19,13.6,13.72,13.44,13.51,19538
1941-12-20,13.51,13.67,13.46,13.52,19487
1941-12-22,13.52,13.82,13.45,13.55,22461
1941-12-23,13.55,13.75,13.39,13.66,21846
1941-12-24,13.66,13.9,13.48,13.79,21230
1941-12-26,13.79,13.85,13.5,13.56,21692
1941-12-27,13.56,13.75,13.4,13.57,21589
1941-12-29,13.57,13.77,13.4,13.62,45076
1941-12-30,13.69,14.28,13.69,14.1,39384
1941-12-31,14.1,14.29,13.86,14.02,26923
1942-01-02,14.05,14.34,14.05,14.32,8923
1942-01-03,14.6,14.75,14.6,14.7,25076
1942-01-05,14.7,14.96,14.7,14.92,11076
1942-01-06,14.92,15.1,14.82,14.94,12307
1942-01-07,14.94,14.94,14.8,14.84,9692
1942-01-08,14.84,14.86,14.46,14.51,8153
1942-01-09,14.51,14.7,14.45,14.6,10153
1942-01-10,14.6,14.6,14.47,14.5,9333
1942-01-12,14.5,14.64,14.46,14.54,7538
1942-01-13,14.54,14.59,14.46,14.55,11230
1942-01-14,14.55,14.65,14.55,14.61,9384
1942-01-15,14.61,14.73,14.58,14.68,6923
1942-01-16,14.68,14.71,14.56,14.61,7384
1942-01-17,14.61,14.64,14.53,14.58,7897
1942-01-19,14.58,14.59,14.45,14.5,6615
1942-01-20,14.49,14.49,14.35,14.39,7538
1942-01-21,14.36,14.36,14.05,14.1,8923
1942-01-22,14.1,14.15,14.01,14.05,6615
1942-01-23,14.05,14.17,14,14.07,6615
1942-01-24,14.07,14.12,14.03,14.05,7384
1942-01-26,14.06,14.19,14.06,14.11,9230
1942-01-27,14.11,14.24,14.1,14.16,8461
1942-01-28,14.16,14.2,14.1,14.13,7076
1942-01-29,14.13,14.26,14.04,14.18,6461
1942-01-30,14.18,14.2,14.08,14.1,5846
1942-01-31,14.05,14.05,14,14.02,6461
1942-02-02,14.03,14.17,14.03,14.09,5076
1942-02-03,14.16,14.31,14.16,14.26,5692
1942-02-04,14.26,14.33,14.22,14.27,7692
1942-02-05,14.27,14.3,14.22,14.25,6769
1942-02-06,14.21,14.21,14.05,14.09,6615
1942-02-07,14.09,14.14,14.06,14.1,7025
1942-02-09,14.1,14.15,14.04,14.08,6153
1942-02-10,13.97,13.97,13.8,13.84,9846
1942-02-11,13.84,13.95,13.75,13.82,6461
1942-02-13,13.82,13.85,13.75,13.8,4923
1942-02-14,13.81,13.89,13.81,13.85,7076
1942-02-16,13.85,13.95,13.83,13.9,5846
1942-02-17,13.82,13.82,13.66,13.67,6000
1942-02-18,13.6,13.6,13.48,13.53,5230
1942-02-19,13.55,13.63,13.55,13.59,5384
1942-02-20,13.59,13.62,13.51,13.54,5076
1942-02-21,13.55,13.59,13.55,13.58,5230
1942-02-24,13.59,13.68,13.59,13.63,6000
1942-02-25,13.63,13.7,13.55,13.57,5230
1942-02-26,13.57,13.64,13.5,13.59,5384
1942-02-27,13.59,13.68,13.46,13.56,5538
1942-02-28,13.56,13.61,13.54,13.6,5384
1942-03-02,13.55,13.55,13.43,13.45,5076
1942-03-03,13.45,13.59,13.43,13.57,6307
1942-03-04,13.57,13.59,13.36,13.4,5846
1942-03-05,13.27,13.27,12.63,12.74,6923
1942-03-06,12.62,12.62,12.09,12.2,9846
1942-03-07,12.26,12.36,12.26,12.35,7538
1942-03-09,12.35,12.53,12.3,12.43,4769
1942-03-10,12.4,12.4,12.2,12.24,5230
1942-03-11,12.15,12.15,11.97,11.99,6307
1942-03-12,11.99,12.07,11.8,11.99,7076
1942-03-13,11.99,12,11.86,11.95,5230
1942-03-14,11.95,12.04,11.87,11.98,6205
1942-03-16,11.98,12.03,11.91,11.98,4923
1942-03-17,12.02,12.23,12.02,12.19,7230
1942-03-18,12.19,12.29,12.05,12.11,5230
1942-03-19,12.09,12.09,11.96,12.07,4307
1942-03-20,12.02,12.02,11.89,11.93,4307
1942-03-21,11.93,11.94,11.83,11.9,4615
1942-03-23,11.9,12,11.9,11.95,4307
1942-03-24,11.95,11.98,11.85,11.91,5538
1942-03-25,11.9,11.9,11.75,11.84,4923
1942-03-26,11.75,11.75,11.56,11.62,4615
1942-03-27,11.57,11.57,11.4,11.49,4769
1942-03-28,11.5,11.55,11.5,11.53,4769
1942-03-30,11.53,11.6,11.5,11.54,3538
1942-03-31,11.54,11.54,11.39,11.42,4307
1942-04-01,11.42,11.54,11.4,11.45,4307
1942-04-02,11.47,11.62,11.47,11.6,5692
1942-04-04,11.56,11.56,11.48,11.52,4769
1942-04-06,11.53,11.62,11.53,11.58,5230
1942-04-07,11.58,11.63,11.55,11.6,4769
1942-04-08,11.6,11.64,11.54,11.58,4615
1942-04-09,11.5,11.5,11.39,11.39,5384
1942-04-10,11.38,11.38,11.2,11.21,4615
1942-04-11,11.21,11.25,11.18,11.2,4871
1942-04-13,11.2,11.2,11.08,11.16,3692
1942-04-14,11.1,11.1,10.95,10.95,8615
1942-04-15,10.95,11,10.87,10.97,5384
1942-04-16,10.97,11,10.9,10.95,4000
1942-04-17,10.9,10.9,10.81,10.82,6461
1942-04-18,10.82,10.91,10.8,10.87,5282
1942-04-20,10.87,10.95,10.8,10.89,3692
1942-04-21,10.89,10.96,10.8,10.87,4153
1942-04-22,10.87,10.94,10.83,10.87,4000
1942-04-23,10.82,10.82,10.67,10.7,6615
1942-04-24,10.7,10.76,10.62,10.65,6000
1942-04-25,10.65,10.68,10.62,10.66,5538
1942-04-27,10.66,10.74,10.57,10.6,4307
1942-04-28,10.6,10.77,10.56,10.58,4769
1942-04-29,10.62,10.89,10.62,10.83,6307
1942-04-30,10.84,11.05,10.84,10.97,4307
1942-05-01,11.08,11.51,11.08,11.42,4615
1942-05-02,11.61,11.86,11.61,11.85,5076
1942-05-04,11.85,11.95,11.76,11.79,4000
1942-05-05,11.79,11.82,11.69,11.73,4153
1942-05-06,11.7,11.7,11.58,11.62,4153
1942-05-07,11.62,11.77,11.57,11.68,5230
1942-05-08,11.69,11.77,11.69,11.72,4769
1942-05-09,11.72,11.76,11.69,11.72,4717
1942-05-11,11.76,11.85,11.76,11.84,4461
1942-05-12,11.78,11.78,11.65,11.72,3846
1942-05-13,11.7,11.7,11.52,11.55,5230
1942-05-14,11.55,11.68,11.5,11.66,4307
1942-05-15,11.77,11.85,11.77,11.8,4000
1942-05-16,11.8,11.83,11.79,11.8,4512
1942-05-18,11.8,11.9,11.77,11.88,3384
1942-05-19,11.84,11.84,11.76,11.77,5846
1942-05-20,11.72,11.72,11.59,11.64,6307
1942-05-21,11.64,11.71,11.55,11.66,8615
1942-05-22,11.66,11.8,11.62,11.7,5076
1942-05-23,11.7,11.77,11.7,11.75,6666
1942-05-25,11.75,11.76,11.66,11.69,3538
1942-05-26,11.68,11.68,11.35,11.42,4461
1942-05-27,11.42,11.53,11.33,11.49,6615
1942-05-28,11.49,11.6,11.45,11.51,5384
1942-05-29,11.51,11.55,11.48,11.5,3846
1942-06-01,11.5,11.55,11.41,11.49,4769
1942-06-02,11.49,11.58,11.4,11.48,4923
1942-06-03,11.48,11.54,11.37,11.48,5076
1942-06-04,11.52,11.85,11.52,11.8,8000
1942-06-05,11.85,12.15,11.85,12.06,7538
1942-06-06,12.13,12.28,12.13,12.25,6871
1942-06-08,12.26,12.49,12.26,12.39,5538
1942-06-09,12.39,12.45,12.24,12.35,6153
1942-06-10,12.28,12.28,12.15,12.21,4769
1942-06-11,12.21,12.26,12.15,12.23,4307
1942-06-12,12.15,12.15,12.06,12.1,3384
1942-06-13,12.1,12.15,12.1,12.15,4153
1942-06-15,12.15,12.21,12.09,12.14,4000
1942-06-16,12.14,12.17,12.09,12.1,4307
1942-06-17,12.1,12.18,12.06,12.11,6000
1942-06-18,12.11,12.19,12.06,12.13,5384
1942-06-19,12.05,12.05,11.95,12,4461
1942-06-20,12,12,11.97,11.99,5282
1942-06-22,11.87,11.87,11.75,11.79,4769
1942-06-23,11.79,11.83,11.73,11.78,3230
1942-06-24,11.75,11.75,11.63,11.65,3692
1942-06-25,11.65,11.65,11.56,11.6,3846
1942-06-26,11.6,11.71,11.56,11.67,4461
1942-06-27,11.7,11.72,11.7,11.71,4000
1942-06-29,11.71,11.76,11.68,11.74,4000
1942-06-30,11.74,11.75,11.69,11.73,3846
1942-07-01,11.73,11.76,11.67,11.72,3230
1942-07-02,11.7,11.7,11.57,11.63,5230
1942-07-03,11.67,11.8,11.67,11.77,5538
1942-07-06,11.77,11.86,11.75,11.8,6461
1942-07-07,11.8,11.85,11.77,11.81,5076
1942-07-08,11.81,11.95,11.8,11.95,8923
1942-07-09,12,12.26,12,12.18,12923
1942-07-10,12.18,12.2,12.03,12.12,6769
1942-07-11,12.11,12.11,12.05,12.09,9538
1942-07-13,12.09,12.1,12,12,4307
1942-07-14,11.94,11.94,11.87,11.89,5692
1942-07-15,11.93,12.01,11.93,11.98,6000
1942-07-16,11.96,11.96,11.85,11.91,4153
1942-07-17,11.89,11.89,11.8,11.8,4307
1942-07-18,11.8,11.82,11.79,11.81,4820
1942-07-20,11.81,11.89,11.81,11.86,3230
1942-07-21,11.85,11.85,11.75,11.79,4307
1942-07-22,11.79,11.8,11.74,11.77,6769
1942-07-23,11.74,11.74,11.56,11.59,5076
1942-07-24,11.55,11.55,11.47,11.51,4000
1942-07-25,11.47,11.47,11.47,11.47,5282
1942-07-27,11.5,11.55,11.5,11.52,4000
1942-07-28,11.52,11.57,11.47,11.51,4153
1942-07-29,11.51,11.52,11.37,11.43,4461
1942-07-30,11.39,11.39,11.3,11.34,3846
1942-07-31,11.34,11.38,11.28,11.36,4769
1942-08-01,11.4,11.43,11.4,11.43,4358
1942-08-03,11.43,11.5,11.42,11.48,4307
1942-08-04,11.48,11.6,11.45,11.55,4923
1942-08-05,11.53,11.53,11.34,11.43,4461
1942-08-06,11.4,11.4,11.31,11.38,3846
1942-08-07,11.38,11.5,11.35,11.4,3230
1942-08-08,11.4,11.4,11.38,11.38,3846
1942-08-10,11.38,11.4,11.32,11.35,3230
1942-08-11,11.38,11.48,11.38,11.43,4000
1942-08-12,11.44,11.51,11.44,11.48,4307
1942-08-13,11.44,11.44,11.4,11.4,4923
1942-08-14,11.4,11.45,11.4,11.43,5846
1942-08-15,11.43,11.47,11.41,11.45,5025
1942-08-17,11.45,11.51,11.45,11.47,4461
1942-08-18,11.47,11.57,11.45,11.5,8615
1942-08-19,11.5,11.67,11.49,11.61,7692
1942-08-20,11.61,11.72,11.6,11.67,4769
1942-08-21,11.67,11.75,11.64,11.74,5692
1942-08-22,11.74,11.75,11.74,11.75,6051
1942-08-24,11.75,11.76,11.66,11.7,5846
1942-08-25,11.68,11.68,11.58,11.6,5384
1942-08-26,11.55,11.55,11.41,11.44,5538
1942-08-27,11.45,11.55,11.45,11.52,4153
1942-08-28,11.52,11.52,11.46,11.48,4615
1942-08-29,11.54,11.55,11.54,11.55,4769
1942-08-31,11.55,11.61,11.52,11.56,3846
1942-09-01,11.56,11.6,11.5,11.56,4461
1942-09-02,11.56,11.71,11.54,11.66,4153
1942-09-03,11.66,11.75,11.59,11.71,4307
1942-09-04,11.67,11.67,11.54,11.57,4769
1942-09-05,11.57,11.57,11.56,11.57,4410
1942-09-08,11.57,11.59,11.47,11.52,6153
1942-09-09,11.52,11.6,11.44,11.56,5538
1942-09-10,11.56,11.64,11.48,11.51,5384
1942-09-11,11.5,11.5,11.35,11.39,5846
1942-09-12,11.39,11.4,11.37,11.37,5589
1942-09-14,11.37,11.42,11.35,11.38,4769
1942-09-15,11.57,11.83,11.57,11.75,6000
1942-09-16,11.75,11.83,11.67,11.77,5846
1942-09-17,11.77,11.81,11.67,11.73,6307
1942-09-18,11.73,11.82,11.62,11.75,6461
1942-09-19,11.75,11.79,11.73,11.77,6205
1942-09-21,11.77,11.8,11.62,11.7,4923
1942-09-22,11.7,11.9,11.68,11.82,8000
1942-09-23,11.82,11.92,11.72,11.82,10769
1942-09-24,11.88,12.15,11.88,12.07,13076
1942-09-25,12.07,12.24,12.06,12.18,10461
1942-09-26,12.15,12.15,12.08,12.12,11435
1942-09-28,12.12,12.18,12.01,12.15,6153
1942-09-29,12.17,12.37,12.17,12.3,6615
1942-09-30,12.3,12.3,12.23,12.27,5230
1942-10-01,12.27,12.29,12.15,12.25,8615
1942-10-02,12.25,12.4,12.18,12.37,13846
1942-10-03,12.37,12.39,12.31,12.38,9230
1942-10-05,12.38,12.52,12.3,12.46,12153
1942-10-06,12.5,12.96,12.5,12.91,10769
1942-10-07,12.91,12.95,12.74,12.8,10153
1942-10-08,12.8,13.25,12.73,13.19,16769
1942-10-09,13.19,13.41,13.15,13.27,16153
1942-10-10,13.27,13.44,13.25,13.4,14358
1942-10-13,13.4,13.76,13.4,13.71,13230
1942-10-14,13.71,13.75,13.59,13.64,10153
1942-10-15,13.6,13.6,13.45,13.49,9230
1942-10-16,13.49,13.54,13.38,13.48,7846
1942-10-17,13.41,13.41,13.3,13.37,9076
1942-10-19,13.37,13.49,13.34,13.42,6153
1942-10-20,13.42,13.54,13.36,13.45,10307
1942-10-21,13.45,13.51,13.33,13.38,10769
1942-10-22,13.41,13.65,13.41,13.6,8461
1942-10-23,13.6,13.67,13.54,13.6,11230
1942-10-24,13.6,13.66,13.59,13.62,10153
1942-10-26,13.62,14.03,13.6,13.98,9692
1942-10-27,13.93,13.93,13.66,13.77,9692
1942-10-28,13.76,13.76,13.52,13.59,7692
1942-10-29,13.6,13.78,13.6,13.75,7076
1942-10-30,13.75,14.01,13.68,13.98,8000
1942-10-31,14,14.21,14,14.16,7589
1942-11-02,14.16,14.37,14.07,14.26,11692
1942-11-04,14.26,14.45,14.03,14.05,11846
1942-11-05,14.05,14.16,13.89,14.06,9230
1942-11-06,14.09,14.31,14.09,14.24,13230
1942-11-07,14.24,14.44,14.21,14.39,11435
1942-11-09,14.39,14.65,14.31,14.51,18615
1942-11-10,14.51,14.68,14.44,14.6,11846
1942-11-12,14.6,14.67,14.45,14.59,10923
1942-11-13,14.59,14.64,14.39,14.46,10307
1942-11-14,14.46,14.52,14.39,14.44,11025
1942-11-16,14.44,14.46,14.27,14.28,8000
1942-11-17,14.28,14.37,14.01,14.04,10307
1942-11-18,14.02,14.02,13.75,13.85,7846
1942-11-19,13.85,13.98,13.76,13.89,7692
1942-11-20,13.89,14,13.84,13.98,10153
1942-11-21,13.98,14.06,13.9,13.96,8564
1942-11-23,13.96,14.06,13.79,13.86,9692
1942-11-24,13.86,14.05,13.72,13.97,9846
1942-11-25,13.97,14.15,13.91,14.03,8769
1942-11-27,14.03,14.1,13.93,14.01,8153
1942-11-28,14.01,14.04,13.88,13.97,8923
1942-11-30,13.97,14.05,13.83,14,7230
1942-12-01,13.99,13.99,13.85,13.9,8615
1942-12-02,13.9,13.93,13.8,13.88,8307
1942-12-03,13.88,13.93,13.73,13.81,9692
1942-12-04,13.81,13.85,13.68,13.75,8153
1942-12-05,13.75,13.85,13.71,13.75,8717
1942-12-07,13.75,13.79,13.58,13.66,7692
1942-12-08,13.66,13.77,13.56,13.69,9538
1942-12-09,13.69,13.8,13.61,13.71,9538
1942-12-10,13.71,13.79,13.61,13.7,8769
1942-12-11,13.7,13.85,13.62,13.74,9846
1942-12-12,13.74,13.82,13.7,13.78,9384
1942-12-14,13.78,14.02,13.69,13.93,10615
1942-12-15,13.93,14.08,13.83,14,10769
1942-12-16,14,14.28,13.98,14.2,14000
1942-12-17,14.21,14.66,14.21,14.56,20153
1942-12-18,14.56,14.57,14.25,14.35,16769
1942-12-19,14.35,14.45,14.17,14.34,16974
1942-12-21,14.34,14.38,14.1,14.17,11846
1942-12-22,14.17,14.28,14,14.09,12000
1942-12-23,14.09,14.17,13.93,14.02,14153
1942-12-24,14.02,14.15,13.9,14.08,12307
1942-12-26,14.08,14.17,13.97,14.11,12820
1942-12-28,14.11,14.45,14.03,14.18,18461
1942-12-29,14.18,14.35,14.02,14.22,22153
1942-12-30,14.22,14.45,14.09,14.35,17230
1942-12-31,14.35,14.58,14.26,14.54,16153
1943-01-02,14.56,14.7,14.56,14.69,18512
1943-01-04,14.71,14.93,14.71,14.8,9538
1943-01-05,14.8,14.88,14.66,14.74,10307
1943-01-06,14.74,14.87,14.72,14.81,8461
1943-01-07,14.81,15.1,14.78,15.1,10923
1943-01-08,15.15,15.51,15.15,15.48,12307
1943-01-09,15.48,15.54,15.43,15.5,10564
1943-01-11,15.5,15.52,15.21,15.3,12461
1943-01-12,15.3,15.36,15.1,15.23,9692
1943-01-13,15.25,15.41,15.25,15.37,9692
1943-01-14,15.37,15.5,15.29,15.48,10461
1943-01-15,15.48,15.66,15.43,15.57,15384
1943-01-16,15.57,15.65,15.55,15.58,11846
1943-01-18,15.58,15.75,15.55,15.65,10923
1943-01-19,15.65,15.68,15.43,15.48,11846
1943-01-20,15.48,15.53,15.34,15.46,8000
1943-01-21,15.53,15.77,15.53,15.7,12461
1943-01-22,15.7,15.88,15.68,15.77,13538
1943-01-23,15.77,15.8,15.71,15.79,11333
1943-01-25,15.79,15.91,15.74,15.88,12307
1943-01-26,15.88,16.15,15.8,16.06,16000
1943-01-27,16.06,16.4,15.91,16.38,15846
1943-01-28,16.38,16.48,16.23,16.36,15230
1943-01-29,16.4,16.64,16.4,16.59,18923
1943-01-30,16.59,16.7,16.55,16.6,16666
1943-02-01,16.6,16.7,16.51,16.64,16769
1943-02-02,16.64,16.76,16.57,16.62,16153
1943-02-03,16.62,16.65,16.4,16.49,12769
1943-02-04,16.49,16.51,16.31,16.4,12307
1943-02-05,16.4,16.53,16.26,16.42,13538
1943-02-06,16.42,16.44,16.36,16.4,12871
1943-02-08,16.4,16.46,16.26,16.36,11230
1943-02-09,16.36,16.47,16.26,16.4,14153
1943-02-10,16.4,16.72,16.4,16.65,23076
1943-02-11,16.65,16.85,16.57,16.76,21692
1943-02-13,16.8,16.99,16.8,16.95,19641
1943-02-15,17.02,17.37,17.02,17.27,28307
1943-02-16,17.27,17.35,16.99,17.23,18153
1943-02-17,17.23,17.34,17.1,17.19,16923
1943-02-18,17.17,17.17,16.87,16.95,16000
1943-02-19,16.94,16.94,16.71,16.89,13846
1943-02-20,16.9,17.05,16.9,17.02,15589
1943-02-23,17.02,17.15,16.93,17.12,22000
1943-02-24,17.12,17.27,17,17.1,26000
1943-02-25,17.15,17.5,17.15,17.4,27384
1943-02-26,17.4,17.52,17.3,17.42,22153
1943-02-27,17.42,17.55,17.4,17.48,25179
1943-03-01,17.48,17.54,17.19,17.35,30769
1943-03-02,17.3,17.3,17.05,17.22,20461
1943-03-03,17.22,17.6,17.19,17.47,31076
1943-03-04,17.47,17.64,17.4,17.47,30923
1943-03-05,17.47,17.57,17.36,17.47,18615
1943-03-06,17.47,17.51,17.36,17.47,26871
1943-03-08,17.47,17.66,17.39,17.5,19230
1943-03-09,17.5,17.53,17.25,17.41,21846
1943-03-10,17.4,17.4,17.2,17.31,14307
1943-03-11,17.31,17.66,17.22,17.61,22000
1943-03-12,17.61,17.92,17.56,17.85,30307
1943-03-13,17.85,17.99,17.79,17.9,22205
1943-03-15,17.87,17.87,17.64,17.69,21076
1943-03-16,17.69,17.7,17.5,17.53,15846
1943-03-17,17.53,17.53,17.15,17.32,19538
1943-03-18,17.32,17.49,17.27,17.43,13384
1943-03-19,17.43,17.5,17.29,17.34,16461
1943-03-20,17.31,17.31,17.2,17.3,16461
1943-03-22,17.3,17.41,17.22,17.32,13076
1943-03-23,17.32,17.52,17.2,17.31,18307
1943-03-24,17.31,17.41,17.19,17.32,17846
1943-03-25,17.35,17.66,17.35,17.62,32615
1943-03-26,17.66,18,17.66,17.9,32923
1943-03-27,17.9,17.98,17.85,17.91,27794
1943-03-29,17.91,18.05,17.78,18,30769
1943-03-30,18,18.4,17.95,18.35,29846
1943-03-31,18.35,18.45,18.12,18.28,23692
1943-04-01,18.28,18.44,18.18,18.26,26769
1943-04-02,18.26,18.55,18.05,18.47,25538
1943-04-03,18.51,18.75,18.51,18.73,25333
1943-04-05,18.74,19.16,18.74,19.01,40769
1943-04-06,19.01,19.15,18.81,18.9,37846
1943-04-07,18.9,19.2,18.65,19.09,32307
1943-04-08,19.09,19.24,18.8,18.98,27846
1943-04-09,18.79,18.79,18.14,18.21,38769
1943-04-10,18.14,18.14,17.78,17.9,32974
1943-04-12,17.92,18.28,17.92,18.05,19538
1943-04-13,18.05,18.19,17.81,18.15,21692
1943-04-14,18.2,18.8,18.2,18.77,16769
1943-04-15,18.77,19.21,18.74,18.9,21384
1943-04-16,18.9,19.11,18.72,18.85,13846
1943-04-17,18.9,19.1,18.9,19.1,17333
1943-04-19,19.1,19.43,19.09,19.25,14000
1943-04-20,19.25,19.37,19.07,19.21,11230
1943-04-21,19.3,19.78,19.3,19.71,17538
1943-04-22,19.71,19.93,19.63,19.76,19230
1943-04-24,19.76,19.81,19.7,19.75,16000
1943-04-26,19.75,19.86,19.55,19.64,17384
1943-04-27,19.64,19.68,19.4,19.56,12769
1943-04-28,19.56,19.59,19.25,19.46,13538
1943-04-29,19.46,19.79,19.4,19.67,20615
1943-04-30,19.67,19.83,19.54,19.61,20923
1943-05-01,19.61,19.76,19.54,19.7,18358
1943-05-03,19.72,20.14,19.72,20.06,36153
1943-05-04,20.06,20.33,19.95,20.18,43230
1943-05-05,20.18,20.34,20.04,20.24,38000
1943-05-06,20.21,20.21,19.94,20.04,32000
1943-05-07,20.04,20.28,19.76,19.9,33076
1943-05-08,19.9,20.16,19.76,20.11,34358
1943-05-10,20.26,20.82,20.26,20.53,38769
1943-05-11,20.53,20.55,20.15,20.36,27538
1943-05-12,20.36,20.4,20.05,20.08,22000
1943-05-13,20.08,20.1,19.84,19.9,15846
1943-05-14,19.9,20,19.45,19.7,25076
1943-05-15,19.7,19.8,19.58,19.74,20974
1943-05-17,19.74,19.92,19.6,19.78,13076
1943-05-18,19.78,20.15,19.72,20.02,14307
1943-05-19,20.03,20.52,20.03,20.45,22923
1943-05-20,20.45,20.67,20.23,20.26,20000
1943-05-21,20.26,20.35,20.05,20.27,14153
1943-05-22,20.27,20.38,20.2,20.25,19025
1943-05-24,20.25,20.27,20.03,20.09,12153
1943-05-25,20.09,20.28,19.97,20.19,13692
1943-05-26,20.19,20.4,20.12,20.28,20307
1943-05-27,20.28,20.5,20.16,20.28,22615
1943-05-28,20.28,20.4,20.18,20.3,16153
1943-05-29,20.32,20.47,20.32,20.42,19692
1943-06-01,20.42,20.52,20.2,20.45,19384
1943-06-02,20.45,20.55,20.22,20.3,20153
1943-06-03,20.3,20.39,20.11,20.28,6923
1943-06-04,20.28,20.39,20.02,20.23,19384
1943-06-05,20.23,20.35,20.23,20.33,15487
1943-06-07,20.33,20.37,20.04,20.12,18615
1943-06-08,20.12,20.16,19.81,20,16615
1943-06-09,20,20.21,19.87,20.16,12461
1943-06-10,20.16,20.4,20.03,20.25,14000
1943-06-11,20.25,20.4,20.18,20.27,12923
1943-06-12,20.27,20.3,20.14,20.22,13128
1943-06-14,20.22,20.43,19.76,19.98,20769
1943-06-15,19.98,20.15,19.76,20.1,15538
1943-06-16,20.1,20.36,20.05,20.23,13538
1943-06-17,20.23,20.46,20.14,20.24,11384
1943-06-18,20.24,20.32,20.13,20.27,10461
1943-06-19,20.27,20.33,20.18,20.26,11794
1943-06-21,20.26,20.28,20.04,20.11,11076
1943-06-22,20.11,20.21,19.96,20.13,10769
1943-06-23,20.13,20.33,20.12,20.22,12769
1943-06-24,20.22,20.29,20.1,20.2,11230
1943-06-25,20.24,20.55,20.24,20.46,17692
1943-06-26,20.53,20.73,20.53,20.67,13897
1943-06-28,20.8,21.23,20.8,21.17,15846
1943-06-29,21.17,21.2,20.85,21,12461
1943-06-30,21,21.44,20.99,21.34,14461
1943-07-01,21.34,21.55,21.22,21.35,17692
1943-07-02,21.35,21.5,21.22,21.27,13692
1943-07-03,21.29,21.55,21.29,21.54,15282
1943-07-06,21.54,21.86,21.38,21.6,14769
1943-07-07,21.55,21.55,21.23,21.48,10923
1943-07-08,21.51,21.77,21.51,21.63,14769
1943-07-09,21.63,21.89,21.55,21.81,16153
1943-07-10,21.87,22,21.87,21.95,13948
1943-07-12,21.95,22.03,21.75,21.84,16153
1943-07-13,21.84,22.99,21.71,21.84,21384
1943-07-14,21.94,22.42,21.94,22.3,25846
1943-07-15,22.3,22.38,21.99,22.05,18769
1943-07-16,22.05,22.29,21.91,22.08,16000
1943-07-17,22.1,22.28,22.1,22.2,20205
1943-07-19,22.2,22.3,22.1,22.19,12769
1943-07-20,22.19,22.24,21.84,21.95,15230
1943-07-21,21.95,22.15,21.91,22.06,11846
1943-07-22,22.06,22.34,22.01,22.19,12615
1943-07-23,22.19,22.32,22,22.15,14000
1943-07-24,22.15,22.21,22.14,22.17,12820
1943-07-26,22.1,22.1,21.48,21.7,22461
1943-07-27,21.7,21.85,21.02,21.05,27538
1943-07-28,21.05,21.35,20.85,21.1,28461
1943-07-29,21.25,21.6,21.25,21.48,15692
1943-07-30,21.48,21.53,20.86,21.05,18923
1943-07-31,20.98,20.98,20.59,20.69,21025
1943-08-02,20.69,20.86,20.21,20.26,20769
1943-08-03,20.26,20.73,20.19,20.67,18461
1943-08-04,20.67,20.95,20.63,20.73,11230
1943-08-05,20.73,20.76,20.55,20.6,8307
1943-08-06,20.6,20.75,20.41,20.5,9538
1943-08-07,20.5,20.59,20.5,20.51,9692
1943-08-09,20.51,20.66,20.33,20.46,8615
1943-08-10,20.52,20.82,20.52,20.77,10000
1943-08-11,20.77,20.97,20.68,20.82,9538
1943-08-12,20.82,20.95,20.7,20.76,6923
1943-08-13,20.76,20.88,20.69,20.83,6769
1943-08-14,20.83,20.95,20.82,20.92,7743
1943-08-16,20.92,21,20.83,20.91,7538
1943-08-17,20.91,21.04,20.86,20.99,8461
1943-08-18,20.99,21.09,20.88,21,8615
1943-08-19,21,21.09,20.91,20.97,7230
1943-08-20,20.97,21.03,20.75,20.83,8307
1943-08-21,20.83,20.83,20.62,20.65,8051
1943-08-23,20.63,20.63,20.33,20.42,11076
1943-08-24,20.42,20.58,20.34,20.46,7384
1943-08-25,20.69,20.89,20.69,20.76,7076
1943-08-26,20.76,21,20.75,20.94,6769
1943-08-27,20.94,20.99,20.8,20.85,6461
1943-08-28,20.85,20.9,20.85,20.89,6769
1943-08-30,20.89,20.97,20.78,20.87,5230
1943-08-31,20.95,21.3,20.95,21.17,9384
1943-09-01,21.17,21.41,21.17,21.34,8769
1943-09-02,21.34,21.4,21.22,21.33,7538
1943-09-03,21.33,21.33,21.18,21.27,6153
1943-09-04,21.28,21.36,21.28,21.35,7487
1943-09-07,21.35,21.37,21.23,21.29,5384
1943-09-08,21.29,21.29,21.04,21.19,12307
1943-09-09,21.19,21.7,21.17,21.48,16769
1943-09-10,21.48,21.73,21.48,21.58,11692
1943-09-11,21.58,21.6,21.5,21.54,13589
1943-09-13,21.54,21.57,21.37,21.44,7846
1943-09-14,21.44,21.46,21.27,21.31,6769
1943-09-15,21.31,21.53,21.29,21.41,9230
1943-09-16,21.41,21.56,21.3,21.5,8153
1943-09-17,21.5,21.73,21.49,21.7,13692
1943-09-18,21.71,21.84,21.71,21.8,10358
1943-09-20,21.8,21.85,21.57,21.71,16923
1943-09-21,21.71,21.81,21.64,21.76,11384
1943-09-22,21.76,21.76,21.6,21.68,10153
1943-09-23,21.68,21.75,21.5,21.56,10307
1943-09-24,21.56,21.75,21.5,21.65,9846
1943-09-25,21.65,21.8,21.64,21.74,10102
1943-09-27,21.74,21.8,21.5,21.6,9538
1943-09-28,21.6,21.78,21.55,21.7,9384
1943-09-29,21.7,21.82,21.58,21.74,7230
1943-09-30,21.74,21.99,21.66,21.84,8769
1943-10-01,21.84,21.92,21.75,21.83,8615
1943-10-02,21.83,21.9,21.74,21.81,8205
1943-10-04,21.81,21.9,21.51,21.73,7692
1943-10-05,21.73,21.9,21.7,21.79,7538
1943-10-06,21.79,21.92,21.57,21.6,11076
1943-10-07,21.54,21.54,21.16,21.29,13076
1943-10-08,21.29,21.45,21.15,21.23,8615
1943-10-09,21.3,21.42,21.3,21.38,10923
1943-10-11,21.38,21.45,21.18,21.24,7384
1943-10-13,21.24,21.27,21.05,21.19,9076
1943-10-14,21.2,21.41,21.2,21.36,7230
1943-10-15,21.36,21.54,21.27,21.41,8615
1943-10-16,21.41,21.6,21.37,21.53,8307
1943-10-18,21.53,21.68,21.45,21.57,8307
1943-10-19,21.57,21.77,21.5,21.7,9384
1943-10-20,21.7,21.92,21.64,21.8,9384
1943-10-21,21.8,21.8,21.54,21.65,9076
1943-10-22,21.65,22.05,21.61,21.99,8615
1943-10-23,21.99,22.05,21.94,22.03,9025
1943-10-25,22.03,22.1,21.82,21.98,10000
1943-10-26,21.98,22.09,21.88,21.95,13846
1943-10-27,21.95,22.04,21.86,21.95,13538
1943-10-28,21.95,22.15,21.9,22.01,11076
1943-10-29,22.01,22.05,21.85,21.93,10307
1943-10-30,21.93,21.98,21.88,21.95,11641
1943-11-01,21.95,21.97,21.7,21.81,10000
1943-11-03,21.81,22.01,21.39,21.5,16461
1943-11-04,21.5,21.61,21.15,21.22,17692
1943-11-05,21.22,21.4,21.01,21.11,12307
1943-11-06,21.11,21.17,21.08,21.12,15487
1943-11-08,21.1,21.1,20.08,20.15,36000
1943-11-09,20.15,20.73,20.1,20.53,23230
1943-11-10,20.6,20.97,20.6,20.77,14307
1943-11-12,20.77,21.21,20.6,20.91,12307
1943-11-13,20.95,21.08,20.95,21.01,16615
1943-11-15,21.01,21.2,20.92,21.09,10461
1943-11-16,21.07,21.07,20.84,20.91,9538
1943-11-17,20.89,20.89,20.57,20.7,12769
1943-11-18,20.7,20.9,20.64,20.8,9538
1943-11-19,20.8,21.28,20.75,21.2,14000
1943-11-20,21.2,21.39,21.19,21.26,12102
1943-11-22,21.26,21.3,21.03,21.15,9384
1943-11-23,21.15,21.29,20.99,21.1,8307
1943-11-24,21.1,21.15,20.85,20.93,10923
1943-11-26,20.93,21.01,20.68,20.78,9230
1943-11-27,20.78,20.85,20.68,20.7,9487
1943-11-29,20.7,20.8,20.58,20.71,10769
1943-11-30,20.71,20.93,20.57,20.83,10923
1943-12-01,20.83,21.2,20.8,21.1,10923
1943-12-02,21.1,21.26,21,21.12,11076
1943-12-03,21.12,21.3,21,21.26,8615
1943-12-04,21.26,21.43,21.21,21.4,10205
1943-12-06,21.4,21.58,21.31,21.45,12615
1943-12-07,21.45,21.71,21.43,21.62,13538
1943-12-08,21.62,21.9,21.51,21.73,20307
1943-12-09,21.73,21.8,21.53,21.69,13230
1943-12-10,21.69,21.99,21.63,21.89,13384
1943-12-11,21.89,22,21.75,21.85,15641
1943-12-13,21.85,21.94,21.66,21.78,11230
1943-12-14,21.78,21.85,21.6,21.76,10461
1943-12-15,21.76,21.8,21.6,21.7,10153
1943-12-16,21.7,21.7,21.52,21.63,11692
1943-12-17,21.63,21.84,21.56,21.78,13538
1943-12-18,21.8,22,21.8,21.97,11794
1943-12-20,21.97,22,21.75,21.83,13230
1943-12-21,21.83,21.9,21.68,21.79,10153
1943-12-22,21.79,21.95,21.7,21.9,8615
1943-12-23,21.9,22.01,21.8,21.94,8923
1943-12-24,21.94,21.97,21.83,21.93,7846
1943-12-27,21.93,21.95,21.75,21.79,10000
1943-12-28,21.75,21.75,21.46,21.52,14153
1943-12-29,21.52,21.6,21.36,21.5,15384
1943-12-30,21.5,21.85,21.48,21.8,17538
1943-12-31,21.8,21.96,21.7,21.87,15230
1944-01-03,21.87,21.91,21.62,21.74,8000
1944-01-04,21.79,22.32,21.79,22.3,11230
1944-01-05,22.31,22.6,22.31,22.45,17846
1944-01-06,22.45,22.55,22.2,22.38,12923
1944-01-07,22.38,22.5,22.22,22.3,12769
1944-01-08,22.3,22.43,22.28,22.32,14512
1944-01-10,22.32,22.5,22.2,22.33,11076
1944-01-11,22.35,22.64,22.35,22.55,15384
1944-01-12,22.55,22.55,22.3,22.35,10923
1944-01-13,22.32,22.32,22.15,22.25,10461
1944-01-14,22.25,22.44,22.17,22.36,14461
1944-01-15,22.36,22.43,22.26,22.37,11948
1944-01-17,22.37,22.4,22.15,22.25,12615
1944-01-18,22.25,22.35,22.16,22.24,12615
1944-01-19,22.24,22.33,22.1,22.23,9846
1944-01-20,22.23,22.36,22.13,22.27,11230
1944-01-21,22.27,22.38,22.14,22.35,12461
1944-01-22,22.35,22.41,22.25,22.36,11179
1944-01-24,22.36,22.51,22.27,22.37,10615
1944-01-25,22.37,22.52,22.31,22.41,10615
1944-01-26,22.37,22.37,22.14,22.18,12000
1944-01-27,22.18,22.3,22.1,22.19,9230
1944-01-28,22.26,22.54,22.26,22.47,9538
1944-01-29,22.47,22.62,22.46,22.55,10256
1944-01-31,22.55,22.66,22.42,22.57,9692
1944-02-01,22.57,22.75,22.52,22.63,13230
1944-02-02,22.63,22.74,22.49,22.57,13846
1944-02-03,22.57,22.61,22.28,22.4,14769
1944-02-04,22.4,22.41,22.15,22.27,9230
1944-02-05,22.27,22.38,22.24,22.32,12615
1944-02-07,22.32,22.44,22.26,22.34,8769
1944-02-08,22.34,22.47,22.29,22.42,9384
1944-02-09,22.42,22.56,22.38,22.48,9692
1944-02-10,22.48,22.7,22.45,22.66,13230
1944-02-11,22.66,22.75,22.59,22.63,13076
1944-02-14,22.63,22.71,22.58,22.65,8461
1944-02-15,22.65,22.82,22.56,22.72,15846
1944-02-16,22.72,22.86,22.68,22.74,13384
1944-02-17,22.78,22.99,22.78,22.9,13846
1944-02-18,22.9,22.96,22.77,22.85,10307
1944-02-19,22.85,22.92,22.79,22.89,12512
1944-02-21,22.89,22.97,22.79,22.86,9076
1944-02-23,22.86,23.15,22.83,23.11,14461
1944-02-24,23.11,23.44,23.09,23.39,17846
1944-02-25,23.39,23.56,23.3,23.52,13846
1944-02-26,23.52,23.53,23.36,23.46,15384
1944-02-28,23.46,23.56,23.26,23.4,11538
1944-02-29,23.4,23.5,23.18,23.26,13384
1944-03-01,23.26,23.45,23.18,23.42,9692
1944-03-02,23.42,23.48,23.3,23.37,10923
1944-03-03,23.37,23.65,23.37,23.61,11692
1944-03-04,23.61,23.64,23.51,23.59,10769
1944-03-06,23.59,23.76,23.51,23.66,11538
1944-03-07,23.66,23.89,23.6,23.71,18615
1944-03-08,23.71,23.93,23.62,23.81,26000
1944-03-09,23.81,23.91,23.68,23.8,14307
1944-03-10,23.8,23.88,23.67,23.77,17692
1944-03-11,23.77,23.89,23.76,23.8,19333
1944-03-13,23.8,23.95,23.76,23.88,24923
1944-03-14,23.88,23.95,23.7,23.9,15538
1944-03-15,23.9,24.04,23.8,23.95,18307
1944-03-16,23.95,24.1,23.87,23.93,24461
1944-03-17,23.93,24.03,23.81,23.91,20769
1944-03-18,23.91,24,23.87,23.93,21179
1944-03-20,23.85,23.85,23.63,23.71,18461
1944-03-21,23.71,23.73,23.58,23.67,22461
1944-03-22,23.67,23.79,23.53,23.57,24153
1944-03-23,23.57,23.62,23.32,23.4,18000
1944-03-24,23.4,23.54,23.36,23.48,12923
1944-03-25,23.48,23.57,23.41,23.46,18358
1944-03-27,23.45,23.45,23.29,23.35,10615
1944-03-28,23.32,23.32,23.03,23.08,20615
1944-03-29,23.08,23.14,22.91,23.02,17076
1944-03-30,23.05,23.27,23.05,23.2,10461
1944-03-31,23.2,23.22,23.07,23.11,12307
1944-04-01,23.11,23.15,23.04,23.08,13282
1944-04-03,23.08,23.13,22.9,23.01,10615
1944-04-04,23.01,23.13,22.92,23.05,8769
1944-04-05,23.05,23.15,22.81,22.98,11846
1944-04-06,22.98,23,22.8,22.91,11692
1944-04-08,22.95,23.07,22.95,23.05,10769
1944-04-10,23.05,23.1,22.92,23.02,8769
1944-04-11,23.02,23.18,23.01,23.1,11230
1944-04-12,23.1,23.13,22.93,22.99,11076
1944-04-13,22.96,22.96,22.74,22.9,10153
1944-04-14,22.9,23,22.82,22.9,7384
1944-04-15,22.93,23.06,22.93,23.02,9538
1944-04-17,23.02,23.02,22.87,22.89,8307
1944-04-18,22.89,22.9,22.44,22.47,18307
1944-04-19,22.47,22.51,22.25,22.37,13846
1944-04-20,22.37,22.56,22.35,22.5,8153
1944-04-21,22.5,22.6,22.45,22.55,7384
1944-04-22,22.55,22.65,22.43,22.52,9794
1944-04-24,22.51,22.51,22.25,22.26,10615
1944-04-25,22.25,22.25,22.08,22.15,8461
1944-04-26,22.15,22.33,22.15,22.29,7538
1944-04-27,22.29,22.39,22.22,22.33,8000
1944-04-28,22.35,22.53,22.35,22.48,8615
1944-04-29,22.48,22.52,22.38,22.45,8051
1944-05-01,22.46,22.65,22.46,22.61,8769
1944-05-02,22.61,22.65,22.44,22.48,8769
1944-05-03,22.48,22.65,22.45,22.6,9692
1944-05-04,22.6,22.64,22.47,22.57,7846
1944-05-05,22.57,22.73,22.56,22.68,12153
1944-05-06,22.68,22.68,22.62,22.66,9897
1944-05-08,22.66,22.66,22.49,22.55,9076
1944-05-09,22.56,22.7,22.56,22.65,9538
1944-05-10,22.66,22.79,22.66,22.68,10000
1944-05-11,22.68,22.77,22.61,22.7,9538
1944-05-12,22.7,22.72,22.48,22.54,11538
1944-05-13,22.5,22.5,22.45,22.5,10358
1944-05-15,22.5,22.68,22.45,22.58,5230
1944-05-16,22.58,22.66,22.5,22.6,8307
1944-05-17,22.6,22.77,22.57,22.75,12615
1944-05-18,22.75,22.85,22.67,22.78,14461
1944-05-19,22.82,22.97,22.82,22.9,12153
1944-05-20,22.9,22.95,22.87,22.92,13076
1944-05-22,22.92,23,22.77,22.84,10769
1944-05-23,22.84,23,22.81,22.9,11846
1944-05-24,22.9,23,22.76,22.8,16769
1944-05-25,22.8,22.91,22.76,22.83,12307
1944-05-26,22.83,23.02,22.78,22.92,12923
1944-05-27,22.95,23.06,22.95,23,14000
1944-05-29,23,23.12,22.92,23.06,12461
1944-05-31,23.09,23.25,23.09,23.2,18153
1944-06-01,23.2,23.31,23.1,23.15,18307
1944-06-02,23.15,23.25,23,23.12,12615
1944-06-03,23.12,23.17,23.09,23.1,16358
1944-06-05,23.1,23.15,22.92,22.98,13230
1944-06-06,22.98,23.14,22.81,23.01,27538
1944-06-07,23.01,23.08,22.87,22.97,13230
1944-06-08,22.97,22.99,22.77,22.8,13230
1944-06-09,22.8,22.98,22.76,22.92,13076
1944-06-10,22.92,23.01,22.89,22.95,13179
1944-06-12,23.01,23.52,23.01,23.48,34461
1944-06-13,23.48,23.61,23.28,23.38,35846
1944-06-14,23.38,23.51,23.25,23.41,22153
1944-06-15,23.41,23.6,23.37,23.49,28461
1944-06-16,23.49,23.6,23.4,23.52,38769
1944-06-17,23.52,23.6,23.4,23.52,29794
1944-06-19,23.52,23.59,23.45,23.52,36461
1944-06-20,23.52,23.77,23.43,23.65,24923
1944-06-21,23.65,23.95,23.65,23.83,23384
1944-06-22,23.83,23.96,23.7,23.85,19692
1944-06-23,23.85,23.91,23.7,23.81,20000
1944-06-24,23.81,23.92,23.69,23.79,21025
1944-06-26,23.79,23.9,23.78,23.86,26461
1944-06-27,23.86,24.07,23.85,23.99,33538
1944-06-28,23.99,24.22,23.93,24.09,26923
1944-06-29,24.08,24.08,23.78,23.87,29076
1944-06-30,23.87,23.93,23.65,23.8,26923
1944-07-01,23.8,24.18,23.77,24,27641
1944-07-03,24,24.09,23.98,24.05,24000
1944-07-05,24.05,24.26,23.98,24.21,37538
1944-07-06,24.21,24.34,24.11,24.23,26307
1944-07-07,24.23,24.28,24.05,24.12,19692
1944-07-08,24.12,24.34,24.08,24.28,27846
1944-07-10,24.3,24.45,24.3,24.43,28307
1944-07-11,24.43,24.52,24.32,24.38,20769
1944-07-12,24.38,24.42,24.17,24.25,21846
1944-07-13,24.25,24.38,24.11,24.2,21230
1944-07-14,24.2,24.3,24.05,24.15,16769
1944-07-15,24.15,24.3,24.1,24.15,19948
1944-07-17,24.15,24.24,24.11,24.21,22769
1944-07-18,24.21,24.28,23.87,23.92,19692
1944-07-19,23.92,24,23.77,23.83,17538
1944-07-20,23.83,24,23.8,23.97,20615
1944-07-21,23.97,24.1,23.79,23.8,22000
1944-07-22,23.8,23.8,23.49,23.55,20051
1944-07-24,23.54,23.54,23.3,23.32,15538
1944-07-25,23.32,23.51,23.31,23.4,12769
1944-07-26,23.48,23.72,23.48,23.63,12769
1944-07-27,23.63,23.88,23.59,23.7,10615
1944-07-28,23.7,23.84,23.59,23.81,8615
1944-07-29,23.81,23.84,23.68,23.75,10666
1944-07-31,23.75,23.75,23.7,23.73,8923
1944-08-01,23.73,24.01,23.72,23.9,11538
1944-08-02,23.91,24.2,23.91,24.14,12307
1944-08-03,24.14,24.31,24.12,24.25,12307
1944-08-04,24.25,24.33,24.02,24.09,17230
1944-08-05,24.03,24.03,23.9,23.98,13948
1944-08-07,24,24.18,24,24.07,16461
1944-08-08,24.07,24.12,23.96,24.01,19538
1944-08-09,24.08,24.39,24.08,24.3,14769
1944-08-10,24.3,24.71,24.26,24.62,15692
1944-08-11,24.62,24.81,24.55,24.75,14461
1944-08-12,24.75,24.85,24.7,24.78,14974
1944-08-14,24.78,24.91,24.7,24.82,10615
1944-08-15,24.82,24.88,24.65,24.77,12000
1944-08-16,24.77,24.99,24.68,24.97,13230
1944-08-17,24.97,25.1,24.87,24.98,19076
1944-08-18,24.98,25.08,24.85,24.96,17692
1944-08-21,24.96,25.19,24.96,25.15,12769
1944-08-22,25.15,25.17,24.9,25,12307
1944-08-23,25.03,25.4,25.03,25.35,12153
1944-08-24,25.32,25.32,25.02,25.19,11846
1944-08-25,25.19,25.28,25.06,25.2,9230
1944-08-28,25.2,25.33,25.15,25.25,8461
1944-08-29,25.25,25.31,25.15,25.22,9538
1944-08-30,25.23,25.38,25.23,25.31,13846
1944-08-31,25.31,25.35,25.22,25.29,9384
1944-09-01,25.29,25.32,25.13,25.25,9846
1944-09-05,25.25,25.28,24.97,25.04,13384
1944-09-06,25.02,25.02,24.36,24.42,22615
1944-09-07,24.42,24.55,24.08,24.4,22769
1944-09-08,24.4,24.66,24.4,24.49,9692
1944-09-09,24.47,24.47,24.31,24.38,18358
1944-09-11,24.39,24.62,24.39,24.56,8769
1944-09-12,24.56,24.71,24.48,24.64,8461
1944-09-13,24.64,24.69,24.28,24.3,13538
1944-09-14,24.3,24.45,24.18,24.26,11230
1944-09-15,24.26,24.47,24.23,24.4,9846
1944-09-16,24.45,24.56,24.45,24.53,11538
1944-09-18,24.49,24.49,24.37,24.43,5384
1944-09-19,24.49,24.79,24.49,24.7,11076
1944-09-20,24.7,24.9,24.61,24.81,10769
1944-09-21,24.81,24.82,24.63,24.69,8615
1944-09-22,24.69,24.85,24.66,24.78,8461
1944-09-23,24.79,24.88,24.79,24.85,9282
1944-09-25,24.85,25,24.83,24.91,12153
1944-09-26,24.91,24.97,24.81,24.88,9230
1944-09-27,24.88,24.95,24.8,24.92,7384
1944-09-28,24.92,24.95,24.74,24.79,9846
1944-09-29,24.79,24.88,24.69,24.8,11538
1944-09-30,24.8,24.92,24.75,24.88,9589
1944-10-02,24.93,25.1,24.93,25.04,12615
1944-10-03,25.04,25.15,24.95,25.05,11538
1944-10-04,25.05,25.26,25.02,25.24,12615
1944-10-05,25.28,25.47,25.28,25.42,15384
1944-10-06,25.42,25.67,25.39,25.58,12307
1944-10-07,25.58,25.69,25.58,25.68,13435
1944-10-09,25.68,25.7,25.47,25.52,9384
1944-10-10,25.52,25.69,25.45,25.6,9230
1944-10-11,25.6,25.76,25.59,25.73,11076
1944-10-13,25.73,25.87,25.6,25.76,10461
1944-10-14,25.76,26,25.76,25.91,10256
1944-10-16,25.91,26.06,25.76,25.85,8923
1944-10-17,25.85,26,25.78,25.95,10307
1944-10-18,25.95,26.22,25.91,26.16,14000
1944-10-19,26.1,26.1,25.85,25.99,12769
1944-10-20,25.99,26.09,25.83,25.93,11538
1944-10-21,25.93,25.99,25.9,25.94,12769
1944-10-23,25.94,26,25.45,25.54,15846
1944-10-24,25.54,25.65,25.41,25.62,13076
1944-10-25,25.62,25.75,25.59,25.65,9846
1944-10-26,25.65,25.75,25.41,25.48,14307
1944-10-27,25.48,25.49,25.28,25.4,12769
1944-10-28,25.4,25.51,25.35,25.45,12307
1944-10-30,25.45,25.54,25.3,25.37,9384
1944-10-31,25.37,25.52,25.31,25.4,10461
1944-11-01,25.45,25.73,25.45,25.67,10923
1944-11-02,25.67,25.84,25.58,25.8,12153
1944-11-03,25.8,25.91,25.68,25.84,11230
1944-11-04,25.84,25.91,25.77,25.85,11435
1944-11-06,25.85,25.93,25.65,25.79,13384
1944-11-08,25.7,25.7,25.45,25.61,11230
1944-11-09,25.61,25.7,25.52,25.61,13076
1944-11-10,25.61,25.71,25.54,25.61,17230
1944-11-13,25.61,25.62,25.32,25.34,14153
1944-11-14,25.34,25.36,25.13,25.19,16923
1944-11-15,25.19,25.23,25,25.13,12615
1944-11-16,25.13,25.25,25.08,25.15,13076
1944-11-17,25.15,25.25,25.03,25.12,10923
1944-11-18,25.12,25.2,25,25.1,12205
1944-11-20,25.1,25.28,25.08,25.21,10615
1944-11-21,25.22,25.48,25.22,25.35,13230
1944-11-22,25.35,25.44,25.3,25.4,11846
1944-11-24,25.4,25.47,25.28,25.35,10461
1944-11-25,25.35,25.4,25.3,25.35,11846
1944-11-27,25.35,25.5,25.32,25.43,11384
1944-11-28,25.43,25.55,25.31,25.45,13384
1944-11-29,25.45,25.61,25.4,25.57,17846
1944-11-30,25.57,25.6,25.35,25.45,15230
1944-12-01,25.45,25.52,25.35,25.4,14307
1944-12-02,25.4,25.47,25.35,25.4,15794
1944-12-04,25.4,25.51,25.28,25.38,22000
1944-12-05,25.38,25.6,25.38,25.46,22769
1944-12-06,25.46,25.55,25.29,25.38,16769
1944-12-07,25.38,25.51,25.31,25.45,20769
1944-12-08,25.45,25.55,25.35,25.5,25846
1944-12-09,25.53,25.7,25.53,25.59,21128
1944-12-11,25.59,25.77,25.55,25.65,23076
1944-12-12,25.65,25.8,25.57,25.71,17846
1944-12-13,25.71,25.89,25.67,25.77,17384
1944-12-14,25.77,26.06,25.77,25.99,21384
1944-12-15,25.99,26.21,25.92,26.1,32923
1944-12-16,26.12,26.36,26.12,26.25,23897
1944-12-18,26.25,26.25,26,26.09,15076
1944-12-19,26.09,26.11,25.95,26.03,19692
1944-12-20,26.03,26.1,25.7,25.84,22769
1944-12-21,25.84,25.96,25.71,25.82,14615
1944-12-22,25.82,26.01,25.8,25.9,19692
1944-12-23,25.9,26.02,25.85,25.98,19025
1944-12-26,25.98,26.03,25.81,25.9,15384
1944-12-27,25.86,25.86,25.58,25.7,24307
1944-12-28,25.7,26.01,25.65,25.96,18923
1944-12-29,26,26.36,26,26.26,29076
1944-12-30,26.3,26.48,26.3,26.37,24102
1945-01-02,26.37,26.52,26.17,26.41,20615
1945-01-03,26.41,26.52,26.2,26.39,33230
1945-01-04,26.39,26.49,26.2,26.31,28153
1945-01-05,26.31,26.43,26.2,26.26,27692
1945-01-06,26.26,26.33,26.19,26.25,29692
1945-01-08,26.31,26.56,26.31,26.54,30769
1945-01-09,26.54,26.62,26.35,26.48,34769
1945-01-10,26.48,26.59,26.3,26.47,32461
1945-01-11,26.47,26.67,26.35,26.58,34000
1945-01-12,26.58,26.79,26.35,26.58,26923
1945-01-13,26.6,26.75,26.6,26.69,31128
1945-01-15,26.69,26.75,26.48,26.55,30923
1945-01-16,26.55,26.73,26.47,26.63,18615
1945-01-17,26.63,26.86,26.62,26.78,28153
1945-01-18,26.78,26.89,26.66,26.81,25076
1945-01-19,26.8,26.8,26.53,26.62,24769
1945-01-20,26.62,26.63,26.32,26.38,26000
1945-01-22,26.38,26.49,26.18,26.36,22615
1945-01-23,26.36,26.53,26.12,26.15,21076
1945-01-24,26.15,26.4,26.1,26.32,15538
1945-01-25,26.32,26.5,26.25,26.49,14923
1945-01-26,26.49,26.7,26.45,26.63,19384
1945-01-27,26.63,26.69,26.56,26.65,16615
1945-01-29,26.65,26.82,26.5,26.76,21076
1945-01-30,26.76,27.01,26.73,26.77,23538
1945-01-31,26.77,26.95,26.65,26.91,18153
1945-02-01,26.91,27.39,26.91,27.35,24000
1945-02-02,27.35,27.65,27.33,27.5,28769
1945-02-03,27.5,27.55,27.37,27.49,23641
1945-02-05,27.49,27.61,27.45,27.54,27692
1945-02-06,27.54,27.63,27.44,27.55,24615
1945-02-07,27.55,27.66,27.4,27.58,23076
1945-02-08,27.58,27.69,27.45,27.52,23538
1945-02-09,27.52,27.6,27.3,27.47,18153
1945-02-10,27.47,27.52,27.38,27.49,21589
1945-02-13,27.5,27.85,27.5,27.78,27692
1945-02-14,27.78,27.97,27.75,27.9,31692
1945-02-15,27.9,28.23,27.84,28.15,28769
1945-02-16,28.15,28.29,28.07,28.19,29230
1945-02-17,28.19,28.22,28.1,28.2,29897
1945-02-19,28.21,28.44,28.21,28.4,28923
1945-02-20,28.4,28.53,28.28,28.44,27230
1945-02-21,28.4,28.4,28,28.28,26461
1945-02-23,28.28,28.39,27.95,28.07,20307
1945-02-24,28.07,28.09,27.92,28.01,24666
1945-02-26,28.01,28.14,27.8,28.06,19384
1945-02-27,28.08,28.36,28.08,28.29,18307
1945-02-28,28.33,28.6,28.33,28.47,30153
1945-03-01,28.47,28.64,28.35,28.58,32153
1945-03-02,28.58,28.67,28.38,28.42,27230
1945-03-03,28.42,28.55,28.35,28.51,29846
1945-03-05,28.51,28.56,28.31,28.5,18307
1945-03-06,28.5,28.55,28.3,28.38,26000
1945-03-07,28.38,28.6,28.32,28.4,21538
1945-03-08,28.4,28.47,27.95,28,28615
1945-03-09,27.97,27.97,27.55,27.63,31692
1945-03-10,27.63,27.82,27.56,27.75,27282
1945-03-12,27.75,27.94,27.73,27.84,14153
1945-03-13,27.84,27.86,27.64,27.8,11692
1945-03-14,27.82,28.07,27.82,27.98,11538
1945-03-15,27.98,28.15,27.95,28.05,12307
1945-03-16,28.05,28.25,28.05,28.15,13538
1945-03-17,28.15,28.15,28.08,28.12,12461
1945-03-19,28.12,28.19,27.94,28.07,16461
1945-03-20,28.02,28.02,27.7,27.8,14153
1945-03-21,27.8,27.8,27.46,27.64,20615
1945-03-22,27.64,27.82,27.56,27.66,12769
1945-03-23,27.66,27.75,27.52,27.6,10461
1945-03-24,27.6,27.71,27.47,27.52,14615
1945-03-26,27.46,27.46,27.02,27.09,21384
1945-03-27,27.09,27.31,26.98,27.21,17076
1945-03-28,27.21,27.45,27.17,27.37,11076
1945-03-29,27.37,27.55,27.3,27.48,10153
1945-03-31,27.51,27.7,27.51,27.64,12769
1945-04-02,27.64,27.85,27.5,27.75,10000
1945-04-03,27.75,28.02,27.7,27.86,11230
1945-04-04,27.86,27.98,27.71,27.87,8000
1945-04-05,27.87,27.9,27.52,27.54,10461
1945-04-06,27.54,27.82,27.5,27.74,9384
1945-04-07,27.77,27.97,27.77,27.92,9282
1945-04-09,27.92,28.07,27.79,27.85,8769
1945-04-10,27.85,28.11,27.85,28.06,11692
1945-04-11,28.09,28.34,28.09,28.29,16307
1945-04-12,28.29,28.46,28.14,28.24,16307
1945-04-13,28.35,29.33,28.35,29.25,27692
1945-04-16,29.4,29.86,29.4,29.78,38461
1945-04-17,29.78,29.99,29.63,29.77,31846
1945-04-18,29.77,29.94,29.59,29.87,26307
1945-04-19,29.87,30.07,29.6,29.76,25846
1945-04-20,29.76,30.04,29.68,29.8,17384
1945-04-21,29.8,29.89,29.7,29.84,23179
1945-04-23,29.84,29.95,29.65,29.79,21230
1945-04-24,29.79,30.09,29.71,29.96,28153
1945-04-25,29.96,30.26,29.86,30.15,21846
1945-04-26,30.15,30.2,29.82,30.05,21076
1945-04-27,30.05,30.3,29.97,30.2,20923
1945-04-28,30.23,30.45,30.23,30.41,21282
1945-04-30,30.41,30.55,30.25,30.46,23076
1945-05-01,30.46,30.57,30.2,30.29,23538
1945-05-02,30.29,30.45,30.1,30.25,17538
1945-05-03,30.25,30.76,30.23,30.66,20615
1945-05-04,30.66,30.94,30.6,30.9,21692
1945-05-05,30.9,31,30.83,30.92,19948
1945-05-07,30.92,31.06,30.71,30.88,30000
1945-05-08,30.88,31.05,30.68,30.85,24307
1945-05-09,30.85,31.06,30.64,30.73,22923
1945-05-10,30.73,30.73,30.32,30.45,23230
1945-05-11,30.45,30.66,30.37,30.48,16461
1945-05-12,30.53,30.75,30.53,30.73,20871
1945-05-14,30.73,30.9,30.67,30.75,15076
1945-05-15,30.75,30.86,30.56,30.75,15538
1945-05-16,30.75,30.94,30.74,30.82,18615
1945-05-17,30.82,31.15,30.8,31.05,21076
1945-05-18,31.05,31.19,30.92,31.06,22000
1945-05-19,31.07,31.21,31.07,31.17,20564
1945-05-21,31.17,31.23,31.03,31.1,16615
1945-05-22,31.1,31.21,31.04,31.11,16153
1945-05-23,31.11,31.15,30.8,30.9,20153
1945-05-24,30.9,31.01,30.76,30.92,14769
1945-05-25,30.92,31.06,30.84,30.94,20000
1945-05-26,30.94,31.05,30.9,30.96,18307
1945-05-28,30.96,31.15,30.85,31.05,24153
1945-05-29,31.05,31.45,31.05,31.39,24615
1945-05-31,31.3,31.3,30.89,31,18769
1945-06-01,31.15,31.54,31.15,31.45,22000
1945-06-02,31.46,31.95,31.46,31.82,21794
1945-06-04,31.82,31.99,31.65,31.86,23692
1945-06-05,31.86,32,31.68,31.85,23230
1945-06-06,31.85,32.08,31.67,31.87,23384
1945-06-07,31.87,32,31.71,31.9,20000
1945-06-08,31.9,32.05,31.74,31.85,26307
1945-06-09,31.85,31.95,31.8,31.85,23230
1945-06-11,31.85,32.01,31.72,31.85,22923
1945-06-12,31.85,32.11,31.7,32.05,20307
1945-06-13,32.05,32.35,31.94,32.19,24461
1945-06-14,32.3,32.65,32.3,32.57,28461
1945-06-15,32.57,32.73,32.4,32.52,29230
1945-06-16,32.52,32.65,32.38,32.52,27384
1945-06-18,32.52,32.72,32.42,32.61,29692
1945-06-19,32.61,32.78,32.47,32.58,24000
1945-06-20,32.58,32.8,32.49,32.72,25846
1945-06-21,32.72,33.04,32.7,33.02,32307
1945-06-22,33.02,33.23,32.87,33.06,28461
1945-06-23,33.06,33.15,33,33.08,28871
1945-06-25,33.08,33.26,33,33.15,29076
1945-06-26,33.15,33.44,33.1,33.35,32923
1945-06-27,33.35,33.55,33.18,33.43,26000
1945-06-28,33.43,33.68,32.86,33.03,45230
1945-06-29,33.03,33.05,32.51,32.72,31076
1945-06-30,32.74,33.22,32.74,33.13,34102
1945-07-02,33.15,33.67,33.15,33.35,21230
1945-07-03,33.35,33.55,33.26,33.49,13230
1945-07-05,33.32,33.32,32.89,32.95,14153
1945-07-06,32.95,33.22,32.65,33.15,14769
1945-07-09,33.15,33.4,33.11,33.34,12307
1945-07-10,33.34,33.6,33.25,33.35,14461
1945-07-11,33.35,33.59,33.33,33.45,12461
1945-07-12,33.45,33.57,33.23,33.5,14923
1945-07-13,33.5,33.64,33.29,33.43,14769
1945-07-16,33.43,33.47,33.07,33.21,12153
1945-07-17,33.21,33.25,32.63,32.68,24000
1945-07-18,32.68,33.02,32.28,32.67,22307
1945-07-19,32.76,33.22,32.76,32.91,12000
1945-07-20,32.91,33.1,32.79,32.92,10000
1945-07-23,32.92,32.99,32.55,32.64,11692
1945-07-24,32.64,32.71,32.46,32.66,9846
1945-07-25,32.66,32.88,32.6,32.81,9538
1945-07-26,32.73,32.73,32.1,32.22,22153
1945-07-27,32.22,32.42,31.94,32.3,14153
1945-07-30,32.3,32.5,32.24,32.4,14000
1945-07-31,32.45,32.79,32.45,32.66,13384
1945-08-01,32.66,32.7,32.4,32.55,10000
1945-08-02,32.5,32.5,32.2,32.35,9230
1945-08-03,32.36,32.51,32.36,32.42,7846
1945-08-06,32.42,32.59,32.39,32.45,7538
1945-08-07,32.45,32.48,31.9,32.11,15076
1945-08-08,32.11,32.32,31.87,32.05,10769
1945-08-09,32.05,32.68,31.85,32.56,22461
1945-08-10,32.56,32.85,32.35,32.51,26000
1945-08-13,32.51,32.67,32.25,32.42,14923
1945-08-14,32.42,32.66,31.41,32.53,14000
1945-08-17,32.53,32.8,32.23,32.34,18615
1945-08-20,32.34,32.38,31.8,31.9,20307
1945-08-21,31.9,32.14,31.67,32.05,17846
1945-08-22,32.05,32.1,31.75,31.92,11692
1945-08-23,31.92,32.25,31.82,32.15,18307
1945-08-24,32.15,32.41,32.13,32.36,20307
1945-08-27,32.5,32.82,32.5,32.7,24153
1945-08-28,32.7,32.81,32.44,32.6,19384
1945-08-29,32.6,32.75,32.5,32.63,14153
1945-08-30,32.63,32.72,32.51,32.65,13692
1945-08-31,32.77,33.06,32.77,33.01,17076
1945-09-04,33.01,33.35,33.01,33.23,16461
1945-09-05,33.23,33.38,33.05,33.28,15076
1945-09-06,33.28,33.79,33.27,33.75,21230
1945-09-07,33.75,33.95,33.65,33.76,20461
1945-09-08,33.75,33.75,33.59,33.65,18923
1945-09-10,33.65,33.85,33.56,33.7,17076
1945-09-11,33.7,33.83,33.49,33.74,17384
1945-09-12,33.74,33.95,33.6,33.81,20615
1945-09-13,33.81,33.97,33.63,33.86,18000
1945-09-14,33.86,33.94,33.58,33.78,15692
1945-09-15,33.7,33.7,33.45,33.5,18102
1945-09-17,33.5,33.55,33.1,33.45,13846
1945-09-18,33.45,33.9,33.4,33.82,17846
1945-09-19,33.86,34.25,33.86,34.15,26000
1945-09-20,34.15,34.25,33.87,34.11,23076
1945-09-21,34.11,34.35,34.05,34.18,20615
1945-09-22,34.18,34.3,34.06,34.25,23230
1945-09-24,34.25,34.31,34.09,34.21,13692
1945-09-25,34.21,34.39,34.01,34.18,18307
1945-09-26,34.18,34.55,34.07,34.4,16000
1945-09-27,34.4,34.5,34.13,34.39,16307
1945-09-28,34.39,34.9,34.3,34.8,21230
1945-09-29,34.8,34.96,34.75,34.9,17846
1945-10-01,34.9,35.11,34.71,34.91,30615
1945-10-02,34.91,35.05,34.7,34.78,27692
1945-10-03,34.78,35,34.53,34.77,22000
1945-10-04,34.77,34.91,34.55,34.76,20615
1945-10-05,34.76,34.97,34.62,34.89,21846
1945-10-06,34.89,35.11,34.89,35.01,21487
1945-10-08,35.01,35.31,34.85,35.06,27384
1945-10-09,35.06,35.19,34.82,35.05,25230
1945-10-10,35.05,35.25,34.91,35.11,26153
1945-10-11,35.11,35.3,34.98,35.24,24000
1945-10-15,35.24,35.39,35.04,35.18,25076
1945-10-16,35.18,35.45,34.94,35.34,25076
1945-10-17,35.34,35.6,35.24,35.51,27692
1945-10-18,35.51,35.82,35.37,35.72,25692
1945-10-19,35.72,35.96,35.46,35.57,26615
1945-10-20,35.57,35.87,35.56,35.81,26666
1945-10-22,35.81,35.99,35.69,35.85,17538
1945-10-23,35.85,35.96,35.5,35.7,21076
1945-10-24,35.7,35.7,35.21,35.42,21076
1945-10-25,35.42,35.63,35.29,35.54,18923
1945-10-26,35.63,36.24,35.63,36.15,20000
1945-10-29,36.15,36.38,35.9,36.07,19384
1945-10-30,36.07,36.37,35.75,36.3,18000
1945-10-31,36.3,37.09,36.27,36.96,31692
1945-11-01,36.98,37.58,36.98,37.42,34000
1945-11-02,37.42,37.69,37.31,37.5,28307
1945-11-03,37.5,37.64,37.44,37.56,31333
1945-11-05,37.56,37.81,37.38,37.7,25384
1945-11-07,37.7,38.15,37.61,37.95,36615
1945-11-08,37.95,38.11,37.65,37.89,30153
1945-11-09,37.89,38.41,37.7,38.25,28153
1945-11-10,38.26,38.57,38.26,38.43,31641
1945-11-13,38.43,38.82,38,38.13,38461
1945-11-14,38.13,38.4,37.77,38.06,24769
1945-11-15,38.06,38.4,37.83,38.14,30923
1945-11-16,38.14,38.55,38,38.39,36000
1945-11-17,38.39,38.55,38.22,38.36,30564
1945-11-19,38.36,38.45,37.98,38.26,31076
1945-11-20,38.26,38.6,38.11,38.45,33538
1945-11-21,38.45,38.55,37.95,38.13,29384
1945-11-23,38.13,38.2,37.75,37.91,20769
1945-11-24,37.91,37.93,37.52,37.68,27897
1945-11-26,37.68,38.19,37.62,38.08,23538
1945-11-27,38.08,38.63,38.07,38.41,28153
1945-11-28,38.41,38.68,38.24,38.39,27692
1945-11-29,38.39,38.71,38.22,38.51,26923
1945-11-30,38.51,38.87,38.45,38.77,28000
1945-12-01,38.77,38.85,38.63,38.73,27538
1945-12-03,38.73,39.11,38.67,38.9,40153
1945-12-04,38.9,38.96,38.45,38.63,35538
1945-12-05,38.63,38.83,38.48,38.67,28615
1945-12-06,38.67,38.95,38.58,38.71,35230
1945-12-07,38.71,39.02,38.62,38.82,31538
1945-12-08,38.83,39.16,38.83,39.02,31794
1945-12-10,39.02,39.32,38.91,39.15,32923
1945-12-11,39.15,39.15,38.64,38.75,26000
1945-12-12,38.55,38.55,37.96,38.18,25846
1945-12-13,38.18,38.32,37.88,38.04,18769
1945-12-14,38.04,38.21,37.8,38.05,17384
1945-12-15,38.05,38.2,37.99,38.14,20666
1945-12-17,37.9,37.9,37,37.21,30615
1945-12-18,37.21,37.61,37.06,37.5,20923
1945-12-19,37.5,37.73,37.26,37.5,15076
1945-12-20,37.5,37.76,37.28,37.51,12307
1945-12-21,37.51,37.81,37.26,37.7,14461
1945-12-22,37.7,37.99,37.66,37.96,13948
1945-12-26,38.02,38.63,38.02,38.4,21846
1945-12-27,38.4,38.5,37.9,38.06,20461
1945-12-28,38.06,38.31,37.84,38.15,16769
1945-12-29,38.15,38.34,38.13,38.22,19692
1945-12-31,38.22,38.35,37.95,38.13,15538
1946-01-02,38.13,38.36,37.87,38.15,16153
1946-01-03,38.15,38.38,37.59,38.22,21384
1946-01-04,38.22,38.35,37.89,38.1,16615
1946-01-05,38.1,38.4,38.1,38.35,18051
1946-01-07,38.35,38.52,38.09,38.38,18923
1946-01-08,38.38,39.04,38.28,38.92,33230
1946-01-09,38.92,39.51,38.87,39.32,45076
1946-01-10,39.32,39.8,39.16,39.53,38000
1946-01-11,39.58,40.05,39.58,39.89,34615
1946-01-12,39.89,39.9,39.43,39.83,39230
1946-01-14,39.84,40.42,39.84,40.3,42153
1946-01-15,40.3,40.7,40,40.25,41846
1946-01-16,40.25,40.39,40,40.28,32307
1946-01-17,40.28,40.63,40.02,40.3,33846
1946-01-18,40.3,40.62,39.69,40.35,49692
1946-01-19,40.35,40.57,40,40.07,38615
1946-01-21,40.07,40.11,39.4,39.8,25846
1946-01-22,39.8,40.15,39.59,40,23538
1946-01-23,40,40.63,40,40.45,31538
1946-01-24,40.45,40.94,40.43,40.79,34000
1946-01-25,40.79,40.93,40.3,40.8,27076
1946-01-26,40.8,41.1,40.64,40.99,30871
1946-01-28,40.99,41.72,40.85,41.57,53692
1946-01-29,41.57,41.8,41.01,41.29,44769
1946-01-30,41.29,41.4,40.75,40.96,35076
1946-01-31,40.96,41.27,40.56,41.25,26000
1946-02-01,41.25,41.82,41.23,41.74,24000
1946-02-02,41.74,41.81,41.5,41.71,28358
1946-02-04,41.71,41.75,41.06,41.2,25538
1946-02-05,41.2,41.48,40.83,41.32,25692
1946-02-06,41.32,41.37,40.7,40.76,26923
1946-02-07,40.75,40.75,40.1,40.54,22923
1946-02-08,40.54,40.82,40.2,40.44,19384
1946-02-09,40.42,40.42,39.8,39.91,23076
1946-02-11,39.91,40.4,39.8,40,22153
1946-02-13,40,40.07,39.24,39.72,26000
1946-02-14,39.72,40.4,39.64,40.14,19846
1946-02-15,40.17,40.82,40.17,40.72,27384
1946-02-16,40.81,41.15,40.81,40.9,24410
1946-02-18,40.9,40.97,40.25,40.46,24000
1946-02-19,40.15,40.15,38.91,39.1,35384
1946-02-20,39.1,39.15,38.2,38.44,33076
1946-02-21,38.82,39.51,38.82,39.26,24461
1946-02-25,39.26,39.3,37.8,38.01,36923
1946-02-26,38.01,38.41,37.46,37.46,40769
1946-02-27,38.45,39.07,38.45,38.94,21538
1946-02-28,38.94,39.27,38.54,38.93,18153
1946-03-01,38.93,39.2,38.7,39.01,12615
1946-03-02,38.95,38.95,38.61,38.8,17435
1946-03-04,38.8,39.06,38.55,38.98,14923
1946-03-05,39.07,39.52,39.07,39.41,16153
1946-03-06,39.41,39.52,39,39.36,13692
1946-03-07,39.46,40.08,39.46,39.92,13846
1946-03-08,39.92,40.28,39.88,40.12,14923
1946-03-09,40.12,40.32,40.1,40.28,14153
1946-03-11,40.28,40.44,39.85,40.08,13538
1946-03-12,40.08,40.2,39.86,40.12,11076
1946-03-13,39.79,39.79,38.98,39.3,24923
1946-03-14,39.3,39.77,39.22,39.39,16769
1946-03-15,39.45,40.19,39.45,40.05,16307
1946-03-16,40.15,40.4,40.15,40.4,19333
1946-03-18,40.4,40.78,40.28,40.5,16461
1946-03-19,40.5,40.89,40.44,40.57,16153
1946-03-20,40.57,41.07,40.47,40.97,19692
1946-03-21,40.97,41.19,40.65,41.05,18615
1946-03-22,41.05,41.35,40.9,41.11,18153
1946-03-23,41.11,41.23,41,41.17,18820
1946-03-25,41.31,41.78,41.31,41.59,25230
1946-03-26,41.59,41.91,41.41,41.61,22153
1946-03-27,41.61,41.61,41.17,41.32,15384
1946-03-28,41.32,41.63,41.18,41.45,13846
1946-03-29,41.45,41.72,41.27,41.6,18923
1946-03-30,41.6,41.88,41.6,41.81,16051
1946-04-01,41.81,42.01,41.22,41.68,16153
1946-04-02,41.68,41.93,41.35,41.7,16000
1946-04-03,41.7,42.33,41.6,42.27,24000
1946-04-04,42.27,42.85,42.22,42.66,32769
1946-04-05,42.66,43.1,42.42,42.95,25538
1946-04-06,42.95,43.1,42.84,43,27435
1946-04-08,43,43.32,42.81,43.05,19230
1946-04-09,43.05,43.28,42.77,43.13,26307
1946-04-10,43.13,43.24,42.65,42.75,24307
1946-04-11,42.75,42.92,42.52,42.73,18615
1946-04-12,42.73,42.93,42.5,42.7,19076
1946-04-13,42.7,42.77,42.37,42.54,20666
1946-04-15,42.54,42.75,42.34,42.58,18000
1946-04-16,42.59,43.12,42.59,42.99,22461
1946-04-17,43,43.4,43,43.11,23538
1946-04-18,43.11,43.55,43.02,43.43,23076
1946-04-20,43.43,43.9,43.42,43.67,23025
1946-04-22,43.67,44.19,43.46,43.68,18615
1946-04-23,43.68,43.8,43.09,43.52,21230
1946-04-24,43.52,43.59,42.74,42.86,23076
1946-04-25,42.86,43.06,42.44,42.85,21384
1946-04-26,42.85,43.47,42.61,43.27,18615
1946-04-27,43.27,43.44,43.19,43.39,21025
1946-04-29,43.39,43.6,43.2,43.37,15384
1946-04-30,43.37,43.57,43.1,43.34,15384
1946-05-01,43.34,43.51,43.07,43.19,15076
1946-05-02,43.19,43.4,42.96,43.14,15384
1946-05-03,43.14,43.15,42.65,42.88,15692
1946-05-04,42.87,42.87,42.65,42.75,15384
1946-05-06,42.74,42.74,42.29,42.55,16615
1946-05-07,42.55,42.96,42.23,42.8,20769
1946-05-08,42.8,43.04,42.5,42.72,18615
1946-05-09,42.72,43.09,42.5,42.98,16461
1946-05-10,42.98,43.4,42.77,43.25,28000
1946-05-11,43.25,43.44,43.06,43.24,21025
1946-05-13,43.24,43.35,42.92,43.06,19230
1946-05-14,42.94,42.94,42.52,42.7,17538
1946-05-15,42.7,42.94,42.5,42.73,15692
1946-05-16,42.73,42.99,42.51,42.86,17538
1946-05-17,42.86,42.94,42.54,42.67,15076
1946-05-18,42.67,42.8,42.6,42.69,16102
1946-05-20,42.69,42.9,42.55,42.75,14000
1946-05-21,42.75,43.01,42.57,42.75,19230
1946-05-22,42.75,43.25,42.65,43.02,24769
1946-05-23,43.02,43.51,42.81,43.3,20769
1946-05-24,43.3,43.59,42.8,43.32,18615
1946-05-27,43.32,43.57,43.05,43.28,26615
1946-05-28,43.28,43.84,43.22,43.71,34153
1946-05-29,43.71,43.95,43.45,43.74,30769
1946-05-31,43.74,43.79,43.22,43.55,20153
1946-06-03,43.55,43.75,43.15,43.46,18615
1946-06-04,43.46,43.65,42.97,43.47,18615
1946-06-05,43.47,43.75,43.01,43.1,18000
1946-06-06,43.1,43.31,42.72,43.15,15076
1946-06-07,43.15,43.36,42.85,43.07,15692
1946-06-10,43.07,43.3,42.89,43.05,15538
1946-06-11,43.05,43.25,42.75,42.8,16769
1946-06-12,42.8,43,42.57,42.79,14923
1946-06-13,42.79,43.13,42.7,42.95,17692
1946-06-14,42.95,43.19,42.65,42.83,15076
1946-06-17,42.83,43.15,42.73,42.81,15692
1946-06-18,42.74,42.74,42.21,42.31,17692
1946-06-19,42.31,42.45,41.8,42.21,15538
1946-06-20,42.21,42.3,41.42,41.45,20153
1946-06-21,41.45,41.94,41.23,41.83,20615
1946-06-24,41.83,42.12,41.64,41.82,15230
1946-06-25,41.82,41.95,41.52,41.62,13538
1946-06-26,41.62,41.71,41.25,41.47,15692
1946-06-27,41.49,42.06,41.49,41.95,18461
1946-06-28,41.95,42.25,41.88,42.1,15538
1946-07-01,42.1,42.6,41.95,42.06,24153
1946-07-02,42.06,42.1,41.76,41.94,11692
1946-07-03,41.94,41.98,41.69,41.73,10000
1946-07-05,41.73,41.91,41.63,41.76,7538
1946-07-08,41.76,41.88,41.55,41.61,10461
1946-07-09,41.61,41.85,41.48,41.67,12153
1946-07-10,41.67,41.9,41.5,41.71,14000
1946-07-11,41.7,41.7,41.4,41.46,15230
1946-07-12,41.46,41.55,41.06,41.33,17384
1946-07-15,41.33,41.41,40.29,40.45,18000
1946-07-16,40.45,40.67,40,40.52,18153
1946-07-17,40.52,40.92,40.32,40.85,14153
1946-07-18,40.85,41.14,40.73,40.83,11230
1946-07-19,40.83,41.01,40.54,40.72,10000
1946-07-22,40.72,41.02,40.45,40.58,10615
1946-07-23,40.46,40.46,39.49,39.63,26000
1946-07-24,39.63,40.05,39.38,39.67,18000
1946-07-25,39.67,40.22,39.65,39.86,13846
1946-07-26,39.86,40.45,39.85,40.24,15076
1946-07-29,40.25,40.69,40.25,40.53,11076
1946-07-30,40.53,40.79,40.4,40.67,12461
1946-07-31,40.79,41.41,40.79,41.32,15692
1946-08-01,41.32,41.63,41.22,41.54,12769
1946-08-02,41.54,41.68,41.26,41.5,11538
1946-08-05,41.5,41.67,41.3,41.5,10769
1946-08-06,41.5,41.52,41.16,41.32,11230
1946-08-07,41.32,41.45,41.06,41.36,13538
1946-08-08,41.36,41.74,41.35,41.62,13692
1946-08-09,41.62,41.77,41.36,41.64,14000
1946-08-12,41.64,41.77,41.46,41.52,10769
1946-08-13,41.52,41.75,41.4,41.62,14307
1946-08-14,41.62,41.9,41.35,41.6,12307
1946-08-15,41.6,41.61,41.19,41.35,9538
1946-08-16,41.35,41.48,41.16,41.25,10615
1946-08-19,41.25,41.46,41.09,41.35,10153
1946-08-20,41.35,41.55,41.28,41.45,10769
1946-08-21,41.45,41.6,41.2,41.23,12923
1946-08-22,41.05,41.05,40.5,40.76,23692
1946-08-23,40.76,41,40.58,40.75,11846
1946-08-26,40.75,40.91,40.5,40.58,11692
1946-08-27,40.38,40.38,39.26,39.44,27538
1946-08-28,39.44,39.55,38.54,38.98,32307
1946-08-29,38.98,39.51,38.89,39.05,16307
1946-08-30,39.05,39.26,38.63,39.04,18000
1946-09-03,39.04,39.04,36.23,36.33,44769
1946-09-04,36.33,36.75,35.45,36.12,55692
1946-09-05,36.27,37.45,36.27,37.27,36307
1946-09-06,37.27,37.3,36.42,36.6,25692
1946-09-09,36.34,36.34,34.77,35,43692
1946-09-10,34.8,34.8,33.6,33.8,50769
1946-09-11,33.83,34.92,33.83,34.78,44153
1946-09-12,34.78,35.48,34.54,35.02,30923
1946-09-13,35.02,35.72,34.98,35.66,26461
1946-09-16,35.66,36.2,35.6,35.8,22923
1946-09-17,35.8,36.09,35.16,35.78,21384
1946-09-18,35.63,35.63,34.39,34.71,32307
1946-09-19,34.71,34.72,33.25,33.47,44461
1946-09-20,33.47,34.43,33.3,34.07,43384
1946-09-23,34.07,34.9,33.58,33.69,32615
1946-09-24,33.69,34.45,33.29,34.29,34307
1946-09-25,34.29,34.8,34.13,34.59,27692
1946-09-26,34.59,35.01,34.31,34.87,20000
1946-09-27,34.87,34.98,34.5,34.78,15076
1946-09-30,34.65,34.65,33.98,34.45,16307
1946-10-01,34.45,34.71,34.2,34.44,13692
1946-10-02,34.5,35,34.5,34.86,14769
1946-10-03,34.86,35.04,34.53,34.68,14153
1946-10-04,34.68,34.78,34.25,34.48,14153
1946-10-05,34.48,34.6,34.34,34.38,14358
1946-10-07,34.38,34.63,34.16,34.38,14615
1946-10-08,34.38,34.7,33.97,34.1,19384
1946-10-09,34,34,33.16,33.2,31076
1946-10-10,33.2,33.71,32.71,33.57,34153
1946-10-11,33.76,34.4,33.76,34.19,22615
1946-10-14,34.19,34.61,34,34.43,19846
1946-10-15,34.97,35.58,34.97,35.32,36461
1946-10-16,35.32,35.6,35.04,35.16,25384
1946-10-17,35.09,35.09,34.48,34.68,20153
1946-10-18,34.68,34.93,34.47,34.8,14153
1946-10-19,34.8,34.92,34.73,34.85,19897
1946-10-21,34.85,35.2,34.7,35.11,12923
1946-10-22,35.11,35.14,34.65,34.8,13384
1946-10-23,34.8,34.95,34.45,34.63,14615
1946-10-24,34.65,34.98,34.65,34.84,13230
1946-10-25,34.84,35.18,34.71,34.96,14153
1946-10-26,34.96,35.07,34.89,34.97,14000
1946-10-28,34.97,34.97,34.38,34.43,15384
1946-10-29,34.43,34.82,34.2,34.38,19076
1946-10-30,34.38,34.51,33.49,34.23,29846
1946-10-31,34.47,35.28,34.47,35.2,26153
1946-11-01,35.2,35.75,35.15,35.67,25692
1946-11-02,35.7,36.15,35.7,36.1,27230
1946-11-04,36.12,36.7,36.12,36.41,28153
1946-11-06,36.41,36.6,35.09,35.23,30769
1946-11-07,35.23,35.87,35.05,35.56,17538
1946-11-08,35.56,36.08,35.5,35.69,15384
1946-11-09,35.71,35.98,35.71,35.95,21230
1946-11-12,35.95,36.29,35.49,35.6,21076
1946-11-13,35.6,35.64,34.91,35.34,16153
1946-11-14,35.34,35.6,35.13,35.4,14769
1946-11-15,35.4,35.7,35,35.12,14307
1946-11-16,35.12,35.31,35.09,35.26,15076
1946-11-18,35.21,35.21,34.84,35.03,11846
1946-11-19,35.03,35.07,34.53,34.83,14000
1946-11-20,34.83,35.08,34.55,34.87,14923
1946-11-21,34.87,34.92,34.33,34.43,21230
1946-11-22,34.43,34.5,34.14,34.3,18461
1946-11-23,34.3,34.65,34.26,34.55,18205
1946-11-25,34.51,34.51,34.16,34.39,12153
1946-11-26,34.39,34.9,34.26,34.77,16615
1946-11-27,34.83,35.3,34.83,35.1,16461
1946-11-29,35.1,35.55,35.07,35.45,15538
1946-11-30,35.45,35.55,35.26,35.35,16205
1946-12-02,35.33,35.33,34.85,35.08,12461
1946-12-03,35.08,35.26,34.72,35.1,14769
1946-12-04,35.1,35.72,35.03,35.61,22153
1946-12-05,35.61,35.91,35.28,35.74,15384
1946-12-06,35.74,36.25,35.66,36.07,16307
1946-12-07,36.07,36.36,36,36.14,17948
1946-12-09,36.4,36.9,36.4,36.73,43692
1946-12-10,36.73,37.02,36.65,36.75,26615
1946-12-11,36.75,37.21,36.59,37.1,18923
1946-12-12,37.1,37.3,36.72,36.96,16307
1946-12-13,36.96,37.36,36.86,37.1,15384
1946-12-14,37.1,37.36,36.95,37.3,16871
1946-12-16,37.3,37.46,37.05,37.2,15538
1946-12-17,37.2,37.26,36.9,37.04,15692
1946-12-18,37.04,37.21,36.89,37.13,17076
1946-12-19,37.13,37.61,37.1,37.5,26769
1946-12-20,37.5,37.64,37.3,37.52,22615
1946-12-21,37.52,37.59,37.39,37.52,22153
1946-12-23,37.5,37.5,37.18,37.33,18000
1946-12-24,37.33,37.34,37.04,37.22,14615
1946-12-26,37.18,37.18,36.7,36.84,17692
1946-12-27,36.84,37.05,36.59,36.86,19846
1946-12-28,36.86,37.07,36.84,36.95,17384
1946-12-30,36.95,37.26,36.87,37.1,21538
1946-12-31,37.1,37.46,36.86,37.27,28000
1947-01-02,37.27,37.34,36.83,36.83,11538
1947-01-03,36.83,36.94,36.38,36.77,13538
1947-01-04,36.79,37.06,36.79,36.95,17692
1947-01-06,36.95,37.3,36.88,37.07,15076
1947-01-07,37.07,37.47,36.81,36.96,15076
1947-01-08,36.96,37.3,36.73,37.04,12153
1947-01-09,37.04,37.34,36.95,37.06,11076
1947-01-10,37.03,37.03,36.42,36.6,16307
1947-01-11,36.48,36.48,36.05,36.15,13179
1947-01-13,36.07,36.07,35.48,35.83,24461
1947-01-14,35.83,36.16,35.62,36.03,13076
1947-01-15,36.03,36.1,35.72,35.84,11846
1947-01-16,35.84,35.92,35.27,35.77,16153
1947-01-17,35.78,36.47,35.78,36.35,13076
1947-01-18,36.51,36.95,36.51,36.75,13692
1947-01-20,36.68,36.68,36.23,36.39,12461
1947-01-21,36.39,36.4,36.09,36.28,10769
1947-01-22,36.28,36.47,36.16,36.39,10307
1947-01-23,36.39,36.74,36.21,36.66,13538
1947-01-24,36.66,36.84,36.49,36.68,14615
1947-01-25,36.58,36.58,36.34,36.42,12820
1947-01-27,36.42,36.5,36.04,36.36,13846
1947-01-28,36.36,36.66,36.21,36.57,16615
1947-01-29,36.57,36.99,36.55,36.85,23538
1947-01-30,36.85,37.07,36.64,36.75,20615
1947-01-31,36.75,37.11,36.6,36.92,20153
1947-02-01,36.95,37.15,36.95,37.06,21435
1947-02-03,37.06,37.16,36.8,37.01,20923
1947-02-04,37.01,37.16,36.83,36.92,20769
1947-02-05,36.92,37.1,36.82,36.97,18153
1947-02-06,36.97,37.17,36.9,37.07,17230
1947-02-07,37.07,37.55,37.05,37.51,30461
1947-02-08,37.51,37.68,37.4,37.55,21948
1947-02-10,37.55,37.76,37.23,37.32,20000
1947-02-11,37.32,37.52,37.09,37.45,20000
1947-02-13,37.45,37.66,37.17,37.25,20615
1947-02-14,37.25,37.37,36.97,37.2,14461
1947-02-15,37.2,37.31,37.1,37.21,18358
1947-02-17,37.21,37.39,37.03,37.23,13384
1947-02-18,37.23,37.56,37.22,37.32,13384
1947-02-19,37.32,37.45,36.95,37.28,15076
1947-02-20,37.28,37.45,37.1,37.36,15384
1947-02-21,37.36,37.59,37.35,37.42,13230
1947-02-24,37.42,37.57,37.23,37.36,12461
1947-02-25,37.36,37.39,36.74,36.94,19692
1947-02-26,36.94,36.95,36.54,36.65,20769
1947-02-27,36.65,37.03,36.64,36.94,14769
1947-02-28,36.94,36.99,36.7,36.81,10615
1947-03-01,36.81,36.91,36.78,36.84,15384
1947-03-03,36.84,36.94,36.6,36.7,10615
1947-03-04,36.7,36.7,36.39,36.52,10461
1947-03-05,36.52,36.85,36.5,36.72,15230
1947-03-06,36.72,37.01,36.65,36.85,15692
1947-03-07,36.85,36.89,36.04,36.07,18615
1947-03-08,36.07,36.26,35.95,36.1,16512
1947-03-10,36.1,36.26,35.9,36.04,12769
1947-03-11,36.04,36.05,35.55,35.74,18307
1947-03-12,35.78,36.21,35.78,36.1,14615
1947-03-13,36.1,36.28,35.95,36.02,10000
1947-03-14,36,36,35.62,35.84,12615
1947-03-15,35.84,35.85,35.63,35.8,12410
1947-03-17,35.75,35.75,35.45,35.65,9846
1947-03-18,35.65,35.9,35.61,35.78,10153
1947-03-19,35.78,35.87,35.61,35.7,11692
1947-03-20,35.7,35.83,35.57,35.71,9692
1947-03-21,35.71,35.8,35.47,35.75,10923
1947-03-22,35.75,35.88,35.68,35.74,10769
1947-03-24,35.74,35.9,35.61,35.7,8923
1947-03-25,35.7,35.74,35.45,35.5,10153
1947-03-26,35.5,35.78,35.43,35.67,14461
1947-03-27,35.74,36.1,35.74,36,17538
1947-03-28,36,36.2,35.95,36.05,12769
1947-03-29,36.05,36.07,35.92,35.99,14923
1947-03-31,35.99,36.05,35.78,35.88,11076
1947-04-01,35.88,35.95,35.61,35.83,11846
1947-04-02,35.83,36.1,35.82,36,10461
1947-04-03,36,36.05,35.77,35.94,10461
1947-04-05,35.93,35.93,35.81,35.92,10923
1947-04-07,35.86,35.86,35.63,35.74,9692
1947-04-08,35.74,35.82,35.15,35.25,15692
1947-04-09,35.25,35.25,34.94,35.08,13076
1947-04-10,35.08,35.3,34.93,35.03,10461
1947-04-11,35.03,35.11,34.7,34.76,13230
1947-04-12,34.68,34.68,34.35,34.38,12256
1947-04-14,34.32,34.32,33.58,33.81,33846
1947-04-15,33.81,34.03,33.56,33.81,22307
1947-04-16,33.81,34.08,33.66,33.99,13846
1947-04-17,33.99,34.12,33.82,33.95,11692
1947-04-18,33.95,34,33.51,33.55,14923
1947-04-19,33.55,33.97,33.47,33.96,13487
1947-04-21,33.96,34.41,33.95,34.1,17846
1947-04-22,34.1,34.33,33.95,34.21,12769
1947-04-23,34.21,34.47,34.16,34.29,10769
1947-04-24,34.28,34.28,34,34.13,9538
1947-04-25,34.13,34.28,33.71,33.86,12000
1947-04-26,33.86,33.95,33.78,33.9,10769
1947-04-28,33.9,34.05,33.7,33.8,9076
1947-04-29,33.8,33.89,33.49,33.79,12923
1947-04-30,33.79,34.07,33.68,33.98,12000
1947-05-01,33.98,34.26,33.93,34.19,14153
1947-05-02,34.19,34.34,34.01,34.25,14615
1947-05-03,34.25,34.25,34.15,34.22,13589
1947-05-05,34.22,34.4,34.15,34.22,11384
1947-05-06,34.21,34.21,33.86,34.02,11538
1947-05-07,34.02,34.03,33.83,33.9,9230
1947-05-08,33.85,33.85,33.65,33.75,10307
1947-05-09,33.75,33.88,33.63,33.86,11076
1947-05-10,33.86,33.92,33.8,33.86,10205
1947-05-12,33.86,34,33.77,33.83,10769
1947-05-13,33.72,33.72,33.31,33.38,18615
1947-05-14,33.38,33.56,33.2,33.34,16153
1947-05-15,33.34,33.35,33.13,33.29,11846
1947-05-16,33.29,33.37,32.89,32.93,22000
1947-05-17,32.85,32.85,32.65,32.68,16666
1947-05-19,32.5,32.5,32.06,32.29,28615
1947-05-20,32.29,32.52,32.11,32.28,14153
1947-05-21,32.28,32.72,32.16,32.68,15846
1947-05-22,32.72,33.09,32.72,32.95,14615
1947-05-23,32.95,33.23,32.9,33.17,10461
1947-05-24,33.13,33.13,33.05,33.1,13641
1947-05-26,33.1,33.2,32.99,33.07,8307
1947-05-27,33.06,33.06,32.73,32.89,10153
1947-05-28,32.95,33.41,32.95,33.35,13692
1947-05-29,33.35,33.55,33.21,33.37,13846
1947-06-02,33.3,33.3,33.1,33.16,8000
1947-06-03,33.16,33.34,32.95,33.1,10615
1947-06-04,33.1,33.34,33.03,33.15,12615
1947-06-05,33.15,33.29,32.9,33.06,8000
1947-06-06,33.06,33.2,33.03,33.14,10153
1947-06-09,33.14,33.31,33.03,33.2,8461
1947-06-10,33.2,33.59,33.15,33.5,10000
1947-06-11,33.59,34.1,33.59,34.04,20769
1947-06-12,34.04,34.2,33.95,34.05,16000
1947-06-13,34.05,34.33,33.88,34.18,14769
1947-06-16,34.18,34.43,33.86,34.17,15230
1947-06-17,34.17,34.25,33.98,34.12,10307
1947-06-18,34.12,34.26,33.75,34.13,14000
1947-06-19,34.17,34.55,34.17,34.45,15538
1947-06-20,34.45,34.75,34.43,34.55,17384
1947-06-23,34.55,34.85,34.45,34.69,14615
1947-06-24,34.69,34.75,34.2,34.32,16769
1947-06-25,34.32,34.63,34.21,34.5,12769
1947-06-26,34.5,34.73,34.41,34.65,12615
1947-06-27,34.65,34.95,34.49,34.63,10000
1947-06-30,34.63,34.83,34.58,34.73,10307
1947-07-01,34.76,35.14,34.76,35.04,16769
1947-07-02,35.04,35.35,35,35.19,18153
1947-07-03,35.19,35.62,35.11,35.47,19230
1947-07-07,35.47,35.8,35.46,35.63,16153
1947-07-08,35.63,35.86,35.46,35.66,21384
1947-07-09,35.66,35.79,35.5,35.57,16000
1947-07-10,35.57,35.8,35.37,35.68,15692
1947-07-11,35.76,36.12,35.76,35.95,24461
1947-07-14,35.95,36.15,35.76,35.88,25538
1947-07-15,35.88,35.91,35.55,35.68,18153
1947-07-16,35.68,35.75,35.51,35.65,16461
1947-07-17,35.65,35.68,35.48,35.52,17076
1947-07-18,35.52,35.61,35.36,35.51,14153
1947-07-21,35.51,35.53,35.35,35.44,13076
1947-07-22,35.44,35.55,35.4,35.49,12000
1947-07-23,35.49,35.8,35.47,35.64,16461
1947-07-24,35.64,35.92,35.64,35.84,24153
1947-07-25,35.84,36.1,35.72,35.95,17692
1947-07-28,35.95,36.22,35.8,35.85,16769
1947-07-29,35.85,36,35.5,35.59,21384
1947-07-30,35.59,35.65,35.35,35.44,18000
1947-07-31,35.53,35.8,35.53,35.65,12923
1947-08-01,35.65,35.9,35.59,35.78,11846
1947-08-04,35.78,35.89,35.58,35.7,11230
1947-08-05,35.7,35.85,35.57,35.72,11538
1947-08-06,35.72,35.9,35.62,35.75,10153
1947-08-07,35.75,35.85,35.59,35.7,10153
1947-08-08,35.7,35.75,35.52,35.55,12153
1947-08-11,35.54,35.54,35.31,35.35,11076
1947-08-12,35.35,35.63,35.28,35.44,10615
1947-08-13,35.44,35.57,35.35,35.47,10615
1947-08-14,35.47,35.56,35.37,35.5,10615
1947-08-15,35.51,35.72,35.51,35.66,13538
1947-08-18,35.66,35.77,35.58,35.62,10923
1947-08-19,35.62,35.72,35.5,35.61,9230
1947-08-20,35.61,35.74,35.55,35.6,9230
1947-08-21,35.6,35.76,35.5,35.68,8923
1947-08-22,35.73,35.87,35.73,35.78,8923
1947-08-25,35.62,35.62,35.29,35.42,12461
1947-08-26,35.42,35.56,35.32,35.47,9538
1947-08-27,35.47,35.47,35.28,35.39,7384
1947-08-28,35.39,35.55,35.36,35.47,8923
1947-08-29,35.47,35.64,35.39,35.58,8923
1947-09-02,35.58,35.8,35.57,35.7,10000
1947-09-03,35.7,35.88,35.59,35.72,10000
1947-09-04,35.72,35.82,35.42,35.5,13384
1947-09-05,35.5,35.51,35.27,35.35,11076
1947-09-08,35.35,35.35,35,35.12,12769
1947-09-09,35.12,35.23,34.89,35.06,11538
1947-09-10,35.12,35.44,35.12,35.34,11384
1947-09-11,35.34,35.4,35.2,35.29,12307
1947-09-12,35.29,35.38,35.1,35.24,9230
1947-09-15,35.24,35.33,35.15,35.2,7692
1947-09-16,35.2,35.34,35.12,35.22,11384
1947-09-17,35.22,35.5,35.2,35.42,19384
1947-09-18,35.35,35.35,35.03,35.15,14461
1947-09-19,35.15,35.31,35.03,35.24,11538
1947-09-22,35.24,35.25,35.08,35.15,10307
1947-09-23,35.15,35.25,35,35.02,13538
1947-09-24,35.02,35.18,34.99,35.13,8769
1947-09-25,35.13,35.18,34.86,34.95,11846
1947-09-26,34.95,35.17,34.83,35.02,9846
1947-09-29,35.02,35.25,34.95,35.2,11384
1947-09-30,35.2,35.44,35.12,35.26,14769
1947-10-01,35.26,35.49,35.23,35.36,17846
1947-10-02,35.36,35.55,35.23,35.45,13076
1947-10-03,35.45,35.6,35.29,35.5,19538
1947-10-04,35.5,35.54,35.42,35.51,16820
1947-10-06,35.51,35.6,35.33,35.48,14307
1947-10-07,35.48,35.56,35.28,35.43,13538
1947-10-08,35.43,35.57,35.3,35.38,17384
1947-10-09,35.38,35.54,35.32,35.47,12153
1947-10-10,35.47,35.56,35.31,35.51,17230
1947-10-11,35.51,35.53,35.44,35.48,15589
1947-10-14,35.56,35.83,35.56,35.74,27846
1947-10-15,35.74,36.02,35.65,35.92,29692
1947-10-16,35.92,35.95,35.61,35.78,21538
1947-10-17,35.78,35.86,35.53,35.7,19538
1947-10-18,35.7,35.76,35.69,35.73,23589
1947-10-20,35.73,35.85,35.5,35.71,27230
1947-10-21,35.71,35.87,35.58,35.62,21538
1947-10-22,35.62,35.8,35.55,35.62,19384
1947-10-23,35.62,35.7,35.45,35.62,18307
1947-10-24,35.58,35.58,35.13,35.25,25384
1947-10-25,35.32,35.39,35.32,35.32,21025
1947-10-27,35.32,35.56,35.2,35.47,13076
1947-10-28,35.47,35.59,35.33,35.36,14307
1947-10-29,35.36,35.51,35.18,35.2,17538
1947-10-30,35.19,35.19,34.79,34.88,21384
1947-10-31,34.88,35.11,34.75,34.88,12307
1947-11-01,34.88,34.88,34.8,34.85,17076
1947-11-03,34.85,35.06,34.75,34.89,11692
1947-11-05,34.89,35.07,34.54,34.7,16153
1947-11-06,34.7,34.85,34.54,34.71,13076
1947-11-07,34.71,34.9,34.6,34.75,11692
1947-11-08,34.75,34.79,34.7,34.73,13641
1947-11-10,34.73,34.8,34.51,34.65,11076
1947-11-12,34.65,34.87,34.5,34.55,13846
1947-11-13,34.54,34.54,34.23,34.32,12153
1947-11-14,34.32,34.39,34.09,34.2,12000
1947-11-15,34.18,34.18,34.09,34.14,12666
1947-11-17,34.14,34.21,33.9,34.01,11538
1947-11-18,34.01,34.15,33.85,34,14307
1947-11-19,34,34.17,33.85,34,16153
1947-11-20,34,34.09,33.81,33.9,14769
1947-11-21,33.9,34.1,33.8,33.92,15076
1947-11-22,33.92,34.01,33.81,33.95,15333
1947-11-24,33.95,33.96,33.55,33.64,12153
1947-11-25,33.62,33.62,33.29,33.41,13384
1947-11-26,33.41,33.5,33.04,33.13,14000
1947-11-28,33.13,33.15,32.79,32.88,14307
1947-11-29,32.88,32.97,32.81,32.94,13897
1947-12-01,32.94,33.1,32.78,32.96,12307
1947-12-02,32.96,33.15,32.75,33.06,13692
1947-12-03,33.06,33.1,32.81,32.94,14307
1947-12-04,32.94,32.99,32.74,32.83,14923
1947-12-05,32.83,32.95,32.55,32.62,19846
1947-12-06,32.62,32.68,32.6,32.65,16358
1947-12-08,32.7,33.12,32.7,32.95,14769
1947-12-09,32.95,33.05,32.75,32.86,16923
1947-12-10,32.86,33.03,32.73,32.86,17230
1947-12-11,32.86,33.11,32.7,32.88,14461
1947-12-12,32.88,33.15,32.76,32.97,18769
1947-12-13,33,33.13,33,33.06,16820
1947-12-15,33.06,33.41,33.05,33.22,22000
1947-12-16,33.22,33.3,32.81,33.01,16769
1947-12-17,33.01,33.18,32.81,33.04,19230
1947-12-18,33.04,33.08,32.73,32.93,17384
1947-12-19,32.93,33.18,32.79,32.98,19230
1947-12-20,33.06,33.25,33.06,33.25,18615
1947-12-22,33.25,33.49,33.07,33.2,22307
1947-12-23,33.2,33.53,32.95,33.35,20923
1947-12-24,33.35,33.51,33.25,33.37,18307
1947-12-26,33.37,33.42,33.04,33.21,14307
1947-12-27,33.21,33.21,33.12,33.17,17846
1947-12-29,33.17,33.25,32.96,33.1,18307
1947-12-30,33.1,33.35,32.85,33.23,21230
1947-12-31,33.25,33.55,33.25,33.4,23692
1948-01-02,33.4,33.59,33.2,33.52,10923
1948-01-05,33.52,33.98,33.5,33.73,16769
1948-01-06,33.73,33.79,33.39,33.56,15846
1948-01-07,33.56,33.83,33.47,33.7,12615
1948-01-08,33.7,34,33.61,33.91,13692
1948-01-09,33.91,34,33.66,33.77,15076
1948-01-10,33.8,33.9,33.8,33.86,13794
1948-01-12,33.79,33.79,33.57,33.61,15384
1948-01-13,33.61,33.69,33.25,33.4,14615
1948-01-14,33.4,33.45,33.1,33.25,12615
1948-01-15,33.25,33.27,33,33.11,12000
1948-01-16,33.11,33.3,33.02,33.17,11692
1948-01-17,33.25,33.31,33.25,33.29,12102
1948-01-19,33.19,33.19,32.8,32.89,16153
1948-01-20,32.89,33.06,32.78,32.89,10923
1948-01-21,32.89,33.08,32.65,32.71,18307
1948-01-22,32.64,32.64,32.3,32.37,17076
1948-01-23,32.37,32.52,32.25,32.36,12153
1948-01-24,32.37,32.45,32.37,32.41,15846
1948-01-26,32.41,32.48,32.29,32.36,10000
1948-01-27,32.36,32.57,32.22,32.3,12769
1948-01-28,32.3,32.54,32.28,32.46,13230
1948-01-29,32.46,32.7,32.43,32.64,16307
1948-01-30,32.64,32.73,32.49,32.62,13692
1948-01-31,32.62,32.7,32.62,32.69,14410
1948-02-02,32.69,32.78,32.55,32.66,11846
1948-02-03,32.66,32.75,32.5,32.63,10769
1948-02-04,32.63,32.69,32.33,32.43,18461
1948-02-05,32.35,32.35,32.02,32.17,18461
1948-02-06,32.17,32.3,31.98,32.14,14153
1948-02-07,32.16,32.25,32.16,32.21,17025
1948-02-09,32.21,32.34,32.15,32.25,10153
1948-02-10,32.08,32.08,31.62,31.65,22461
1948-02-11,31.65,31.81,31.45,31.68,22923
1948-02-13,31.68,31.9,31.5,31.73,14307
1948-02-14,31.73,31.76,31.67,31.71,19897
1948-02-16,31.73,32.04,31.73,31.95,12769
1948-02-17,31.95,32.13,31.69,31.91,11076
1948-02-18,31.91,32.09,31.76,31.95,9384
1948-02-19,31.95,32.05,31.8,31.94,10461
1948-02-20,31.86,31.86,31.69,31.74,10769
1948-02-21,31.74,31.78,31.71,31.75,10205
1948-02-24,31.75,31.8,31.65,31.75,9846
1948-02-25,31.75,31.83,31.57,31.66,10923
1948-02-26,31.66,31.76,31.59,31.69,9538
1948-02-27,31.69,31.7,31.5,31.65,11846
1948-02-28,31.66,31.77,31.66,31.7,10769
1948-03-01,31.7,31.87,31.69,31.73,11846
1948-03-02,31.73,31.88,31.7,31.78,12000
1948-03-03,31.78,31.87,31.63,31.79,11692
1948-03-04,31.79,31.93,31.72,31.82,8923
1948-03-05,31.82,31.97,31.75,31.9,9692
1948-03-06,31.9,31.96,31.85,31.95,10102
1948-03-08,31.95,32.02,31.87,31.9,11384
1948-03-09,31.9,31.9,31.76,31.84,10153
1948-03-10,31.85,32.1,31.85,32,11230
1948-03-11,32,32.11,31.96,32.02,12615
1948-03-12,32.02,32.08,31.88,32,10615
1948-03-13,32,32.07,31.91,31.99,11487
1948-03-15,32.03,32.26,32.03,32.12,10615
1948-03-16,32.12,32.2,31.8,31.86,14461
1948-03-17,31.86,31.97,31.73,31.88,14307
1948-03-18,31.88,32.04,31.76,31.9,13692
1948-03-19,31.91,32.33,31.91,32.29,17846
1948-03-20,32.45,32.65,32.45,32.62,15282
1948-03-22,32.62,33.05,32.52,32.71,31384
1948-03-23,32.71,32.85,32.46,32.73,17846
1948-03-24,32.73,32.8,32.5,32.7,16000
1948-03-25,32.7,32.96,32.6,32.8,16000
1948-03-27,32.8,32.85,32.76,32.8,16615
1948-03-29,32.8,32.89,32.6,32.79,11692
1948-03-30,32.79,33.07,32.71,33.02,16307
1948-03-31,33.02,33.4,32.91,33.27,27384
1948-04-01,33.27,33.46,33.2,33.35,22923
1948-04-02,33.35,33.5,33.13,33.37,16615
1948-04-03,33.37,33.45,33.34,33.41,22307
1948-04-05,33.42,33.59,33.42,33.54,16000
1948-04-06,33.54,33.64,33.36,33.56,20153
1948-04-07,33.56,33.74,33.45,33.57,17846
1948-04-08,33.57,33.8,33.47,33.75,16307
1948-04-09,33.75,33.81,33.55,33.58,21230
1948-04-10,33.66,33.76,33.66,33.71,18461
1948-04-12,33.71,33.76,33.49,33.64,15846
1948-04-13,33.63,33.63,33.36,33.54,14615
1948-04-14,33.54,33.72,33.45,33.6,15846
1948-04-15,33.6,33.78,33.47,33.63,25384
1948-04-16,33.63,33.87,33.52,33.75,32923
1948-04-17,33.75,33.87,33.67,33.76,24717
1948-04-19,33.76,33.9,33.64,33.77,23538
1948-04-20,33.77,33.91,33.63,33.78,26153
1948-04-21,33.78,33.92,33.52,33.8,25692
1948-04-22,33.8,34.04,33.72,33.89,35846
1948-04-23,33.89,34.11,33.76,34.05,38000
1948-04-24,34.05,34.1,33.97,34.08,33179
1948-04-26,34.08,34.08,33.73,33.87,21692
1948-04-27,33.87,34.15,33.78,34.08,21846
1948-04-28,34.08,34.28,33.92,34.15,21538
1948-04-29,34.15,34.31,33.95,34.22,22769
1948-04-30,34.22,34.23,33.94,34.08,22307
1948-05-01,34.08,34.13,33.99,34.02,22205
1948-05-03,34.02,34.21,33.94,34.16,17692
1948-05-04,34.16,34.33,34.06,34.2,22461
1948-05-05,34.2,34.35,34,34.11,19076
1948-05-06,34.12,34.45,34.12,34.35,20153
1948-05-07,34.35,34.65,34.3,34.55,25692
1948-05-08,34.55,34.69,34.52,34.68,21641
1948-05-10,34.68,34.78,34.46,34.65,22153
1948-05-11,34.65,34.84,34.55,34.76,26923
1948-05-12,34.76,35.19,34.72,35,23538
1948-05-13,35,35.21,34.82,35.09,31230
1948-05-14,35.16,35.66,35.16,35.54,59076
1948-05-15,35.6,35.94,35.6,35.79,37948
1948-05-17,35.79,36.06,35.45,35.89,46923
1948-05-18,35.89,36.05,35.49,35.56,53538
1948-05-19,35.56,35.76,35.36,35.51,28461
1948-05-20,35.51,36.04,35.4,35.81,38153
1948-05-21,35.81,36.01,35.6,35.72,41230
1948-05-22,35.72,35.82,35.62,35.77,35948
1948-05-24,35.77,35.93,35.58,35.77,24000
1948-05-25,35.77,35.78,35.46,35.68,27846
1948-05-26,35.68,35.8,35.47,35.68,28307
1948-05-27,35.68,35.85,35.48,35.73,28153
1948-05-28,35.73,35.93,35.61,35.83,19076
1948-06-01,35.83,35.93,35.54,35.7,20153
1948-06-02,35.7,35.78,35.46,35.6,20000
1948-06-03,35.6,35.77,35.38,35.47,20000
1948-06-04,35.46,35.46,35.09,35.15,16923
1948-06-07,35.15,35.41,35.05,35.3,14307
1948-06-08,35.3,35.55,35.17,35.49,23384
1948-06-09,35.56,35.95,35.56,35.79,28923
1948-06-10,35.79,36.06,35.73,35.95,26153
1948-06-11,35.95,36.15,35.69,35.98,23384
1948-06-14,35.98,36.17,35.87,36.04,26923
1948-06-15,36.04,36.26,35.76,36.03,25076
1948-06-16,36.03,36.15,35.79,36,24307
1948-06-17,36,36.07,35.72,35.89,23384
1948-06-18,35.89,35.96,35.73,35.85,19230
1948-06-21,35.85,35.91,35.55,35.62,26923
1948-06-22,35.62,35.85,35.44,35.7,21692
1948-06-23,35.7,36.1,35.64,36,27076
1948-06-24,36,36.21,35.78,35.94,24000
1948-06-25,35.94,36.06,35.66,35.81,17692
1948-06-28,35.79,35.79,35.33,35.55,18615
1948-06-29,35.55,35.69,35.35,35.54,12615
1948-06-30,35.54,35.8,35.41,35.7,15230
1948-07-01,35.7,35.85,35.48,35.61,12615
1948-07-02,35.61,35.74,35.49,35.64,14153
1948-07-06,35.64,35.7,35.48,35.61,14615
1948-07-07,35.61,35.74,35.34,35.58,14153
1948-07-08,35.58,35.79,35.56,35.69,15384
1948-07-09,35.69,35.85,35.58,35.75,21076
1948-07-12,35.75,36.1,35.75,36.01,20000
1948-07-13,36,36,35.73,35.92,18461
1948-07-14,35.92,36.01,35.76,35.9,20615
1948-07-15,35.9,36.01,35.63,35.67,24923
1948-07-16,35.62,35.62,35.15,35.21,27076
1948-07-19,35.13,35.13,34.45,34.63,39538
1948-07-20,34.63,35.2,34.6,35.11,22615
1948-07-21,35.11,35.41,35.02,35.19,18461
1948-07-22,35.19,35.26,35,35.09,13076
1948-07-23,35.12,35.43,35.12,35.3,12615
1948-07-26,35.3,35.46,35.13,35.2,11076
1948-07-27,35.2,35.45,35,35.39,13384
1948-07-28,35.39,35.49,35.12,35.19,12923
1948-07-29,35.14,35.14,34.85,34.9,11538
1948-07-30,34.9,34.91,34.45,34.7,20153
1948-08-02,34.7,34.85,34.54,34.64,10923
1948-08-03,34.64,34.73,34.33,34.62,11076
1948-08-04,34.62,35,34.55,34.85,13384
1948-08-05,34.85,35.03,34.78,34.83,13538
1948-08-06,34.83,35.01,34.66,34.96,10461
1948-08-09,34.96,35.02,34.72,34.82,10307
1948-08-10,34.77,34.77,34.45,34.55,12923
1948-08-11,34.49,34.49,34.09,34.32,20153
1948-08-12,34.32,34.43,34.2,34.3,9692
1948-08-13,34.3,34.34,34.05,34.15,7846
1948-08-16,34.15,34.27,34.08,34.2,7230
1948-08-17,34.47,34.85,34.47,34.75,10461
1948-08-18,34.75,34.85,34.59,34.69,9846
1948-08-19,34.69,34.8,34.6,34.76,8923
1948-08-20,34.76,34.94,34.75,34.86,10923
1948-08-23,34.86,34.88,34.61,34.67,9692
1948-08-24,34.67,34.74,34.56,34.66,9538
1948-08-25,34.66,34.7,34.49,34.56,8000
1948-08-26,34.56,34.71,34.45,34.63,8307
1948-08-27,34.63,34.9,34.56,34.82,8307
1948-08-30,34.82,34.95,34.61,34.75,10615
1948-08-31,34.75,34.92,34.73,34.85,9384
1948-09-01,34.94,35.16,34.94,35.11,14153
1948-09-02,35.11,35.45,35.1,35.38,13846
1948-09-03,35.38,35.46,35.28,35.39,10153
1948-09-07,35.39,35.45,35.26,35.36,14000
1948-09-08,35.36,35.37,35.1,35.2,13538
1948-09-09,35.2,35.23,34.9,34.91,30769
1948-09-10,34.91,35,34.74,34.8,14923
1948-09-13,34.8,34.84,34.52,34.57,10461
1948-09-14,34.57,34.87,34.56,34.75,10923
1948-09-15,34.75,34.92,34.66,34.73,10923
1948-09-16,34.73,34.79,34.62,34.7,8923
1948-09-17,34.7,34.75,34.45,34.6,10461
1948-09-20,34.6,34.77,34.41,34.49,19384
1948-09-21,34.49,34.64,34.39,34.5,14153
1948-09-22,34.5,34.76,34.42,34.57,13076
1948-09-23,34.57,34.74,34.55,34.66,8461
1948-09-24,34.66,34.84,34.56,34.71,10000
1948-09-27,34.53,34.53,34.04,34.17,18615
1948-09-28,34.15,34.15,33.9,34.06,14000
1948-09-29,34.1,34.42,34.1,34.36,12461
1948-09-30,34.36,34.55,34.26,34.48,10769
1948-10-01,34.48,34.5,34.32,34.46,10461
1948-10-02,34.54,34.65,34.54,34.62,11230
1948-10-04,34.66,34.86,34.66,34.8,9384
1948-10-05,34.8,34.85,34.65,34.75,8461
1948-10-06,34.75,34.85,34.55,34.72,10923
1948-10-07,34.73,35.01,34.73,34.94,12307
1948-10-08,34.91,34.91,34.66,34.8,9692
1948-10-09,34.81,34.84,34.81,34.83,10974
1948-10-11,34.83,35.12,34.7,35.06,7846
1948-10-13,35.06,35.22,34.86,35.15,12769
1948-10-14,35.15,35.31,35.07,35.21,15076
1948-10-15,35.21,35.32,35.03,35.22,14000
1948-10-16,35.22,35.24,35.2,35.23,13948
1948-10-18,35.23,35.35,35.12,35.25,15846
1948-10-19,35.3,35.52,35.3,35.46,15846
1948-10-20,35.46,35.65,35.4,35.54,18153
1948-10-21,35.54,35.8,35.5,35.71,18461
1948-10-22,35.71,35.79,35.51,35.65,27692
1948-10-23,35.65,35.82,35.65,35.75,21435
1948-10-25,35.75,35.75,35.45,35.6,16923
1948-10-26,35.6,35.82,35.51,35.69,17538
1948-10-27,35.51,35.51,35.23,35.4,14923
1948-10-28,35.4,35.52,35.22,35.31,14923
1948-10-29,35.31,35.5,35.25,35.42,13230
1948-10-30,35.42,35.44,35.38,35.4,14358
1948-11-01,35.44,35.82,35.44,35.74,18769
1948-11-03,34.64,34.64,34,34.28,49846
1948-11-04,34.39,34.85,34.39,34.6,23538
1948-11-05,34.6,34.65,33.55,33.71,38923
1948-11-06,33.71,33.9,33.68,33.78,37435
1948-11-08,33.78,34.06,33.58,33.78,17384
1948-11-09,33.78,33.79,33.17,33.26,34769
1948-11-10,33.26,33.29,32.8,32.9,32307
1948-11-12,32.9,33.14,32.62,32.79,17076
1948-11-13,32.81,32.95,32.81,32.88,28051
1948-11-15,32.89,33.34,32.89,33.1,15846
1948-11-16,33.1,33.36,33.07,33.16,16307
1948-11-17,33.16,33.18,32.83,33,15076
1948-11-18,33,33.25,32.9,33.1,12000
1948-11-19,33.1,33.18,32.98,33.11,15230
1948-11-20,33.11,33.2,33.08,33.15,14102
1948-11-22,33.15,33.41,33.1,33.28,13692
1948-11-23,33.28,33.3,33.06,33.16,15538
1948-11-24,33.16,33.18,32.9,33.04,19846
1948-11-26,33.04,33.12,32.82,32.95,16000
1948-11-27,32.95,33.01,32.93,32.96,17128
1948-11-29,32.93,32.93,32.49,32.55,15538
1948-11-30,32.55,32.73,32.42,32.6,18461
1948-12-01,32.66,32.98,32.66,32.91,20307
1948-12-02,32.91,33,32.68,32.76,18615
1948-12-03,32.76,32.96,32.66,32.85,16923
1948-12-04,32.85,32.95,32.83,32.95,18615
1948-12-06,32.95,33.14,32.8,32.95,18153
1948-12-07,32.95,33.05,32.76,32.91,17846
1948-12-08,32.91,33.02,32.7,32.92,17538
1948-12-09,32.92,33.01,32.72,32.8,18769
1948-12-10,32.83,33.17,32.83,32.98,16000
1948-12-11,32.98,33.03,32.9,33,17435
1948-12-13,33,33.22,32.93,33.02,18153
1948-12-14,33.02,33.19,32.97,33.13,15384
1948-12-15,33.13,33.38,32.99,33.2,14153
1948-12-16,33.2,33.29,33.02,33.17,15538
1948-12-17,33.17,33.32,32.97,33.17,15538
1948-12-18,33.17,33.29,33.17,33.2,15076
1948-12-20,33.2,33.29,32.98,33.15,15076
1948-12-21,33.15,33.32,33.03,33.14,15384
1948-12-22,33.14,33.19,32.95,33.05,15384
1948-12-23,33.05,33.29,33.02,33.13,16615
1948-12-24,33.13,33.3,33.05,33.2,14923
1948-12-27,33.2,33.43,33.15,33.2,16307
1948-12-28,33.2,33.33,32.94,33.15,25384
1948-12-29,33.15,33.3,32.9,33.22,21230
1948-12-30,33.36,33.8,33.36,33.59,21384
1948-12-31,33.59,33.8,33.41,33.55,23846
1949-01-03,33.55,33.67,33.3,33.36,15076
1949-01-04,33.36,33.55,33.3,33.45,9846
1949-01-05,33.45,33.65,33.27,33.58,12307
1949-01-06,33.62,34.19,33.62,34.05,17692
1949-01-07,34.05,34.4,33.98,34.22,21538
1949-01-08,34.28,34.4,34.28,34.39,17179
1949-01-10,34.39,34.4,34.01,34.23,11846
1949-01-11,34.23,34.34,34.04,34.23,10923
1949-01-12,34.23,34.42,34.11,34.32,10923
1949-01-13,34.32,34.47,34.2,34.35,10769
1949-01-14,34.35,34.55,34.15,34.35,14307
1949-01-15,34.33,34.33,34.23,34.28,12000
1949-01-17,34.28,34.46,34.09,34.38,11076
1949-01-18,34.38,34.69,34.3,34.58,11846
1949-01-19,34.58,34.8,34.5,34.72,11692
1949-01-20,34.72,34.96,34.71,34.9,12615
1949-01-21,34.9,35.06,34.81,34.94,11846
1949-01-22,34.94,35.03,34.85,35,12051
1949-01-24,35,35.14,34.81,35,13076
1949-01-25,34.96,34.96,34.63,34.77,12615
1949-01-26,34.77,34.9,34.58,34.72,16000
1949-01-27,34.72,34.93,34.5,34.75,12923
1949-01-28,34.75,34.75,34.47,34.7,12923
1949-01-29,34.7,34.7,34.61,34.7,13948
1949-01-31,34.7,34.76,34.59,34.68,9384
1949-02-01,34.68,34.84,34.59,34.8,11230
1949-02-02,34.81,35.11,34.81,35.06,11076
1949-02-03,35.06,35.29,35.05,35.13,11846
1949-02-04,35.13,35.15,34.92,35,16307
1949-02-05,34.9,34.9,34.54,34.56,13076
1949-02-07,34.56,34.6,34.16,34.24,20461
1949-02-08,34.24,34.45,34.13,34.3,14769
1949-02-09,34.3,34.3,33.97,34.2,13538
1949-02-10,34.2,34.3,34,34.05,15076
1949-02-11,34.05,34.26,33.92,34.11,13538
1949-02-14,34.11,34.38,34,34.15,10769
1949-02-15,34.15,34.32,34.05,34.24,9384
1949-02-16,34.24,34.5,34.1,34.41,10769
1949-02-17,34.41,34.66,34.3,34.55,14769
1949-02-18,34.55,34.7,34.43,34.6,10769
1949-02-19,34.57,34.57,34.51,34.55,12102
1949-02-21,34.55,34.81,34.54,34.75,8615
1949-02-23,34.75,34.83,34.49,34.67,11846
1949-02-24,34.66,34.66,34.36,34.53,13538
1949-02-25,34.53,34.57,34.31,34.43,12769
1949-02-26,34.43,34.44,34.39,34.42,12717
1949-02-28,34.42,34.65,34.4,34.56,11384
1949-03-01,34.56,34.75,34.47,34.65,11076
1949-03-02,34.65,34.75,34.49,34.61,10615
1949-03-03,34.61,34.82,34.6,34.75,9230
1949-03-04,34.75,34.78,34.49,34.68,11230
1949-03-05,34.68,34.85,34.67,34.83,10358
1949-03-07,34.83,34.94,34.66,34.81,12923
1949-03-08,34.81,35.11,34.71,35.02,14461
1949-03-09,35.01,35.01,34.85,34.97,9846
1949-03-10,34.97,35.07,34.84,35.01,9692
1949-03-11,35.01,35.16,34.98,35.1,16461
1949-03-12,35.1,35.23,35.1,35.19,12000
1949-03-14,35.19,35.37,35.13,35.31,12307
1949-03-15,35.23,35.23,34.92,35.05,11384
1949-03-16,35.05,35.17,34.88,35.04,10307
1949-03-17,35.04,35.11,34.9,35.02,11692
1949-03-18,35.02,35.16,34.94,35.01,10307
1949-03-19,35.01,35.08,34.97,35.05,10769
1949-03-21,35.05,35.19,34.9,35,9538
1949-03-22,35,35.1,34.87,34.98,12923
1949-03-23,34.98,35.22,34.8,35.14,14769
1949-03-24,35.14,35.46,35.11,35.32,14153
1949-03-25,35.32,35.37,35.18,35.3,9692
1949-03-26,35.3,35.33,35.25,35.3,12871
1949-03-28,35.3,35.55,35.27,35.4,10769
1949-03-29,35.42,35.67,35.42,35.61,27692
1949-03-30,35.61,35.83,35.47,35.6,28461
1949-03-31,35.6,35.61,35.42,35.52,15076
1949-04-01,35.52,35.52,35.3,35.38,13076
1949-04-02,35.39,35.46,35.39,35.45,18871
1949-04-04,35.45,35.65,35.35,35.44,14153
1949-04-05,35.46,35.8,35.46,35.75,13846
1949-04-06,35.75,36.02,35.7,35.88,14307
1949-04-07,35.88,36,35.75,35.9,13076
1949-04-08,35.9,35.91,35.74,35.9,13076
1949-04-09,35.81,35.81,35.73,35.74,13487
1949-04-11,35.74,35.85,35.65,35.79,11076
1949-04-12,35.79,35.79,35.56,35.75,13230
1949-04-13,35.85,36.1,35.85,36.02,14153
1949-04-14,36.02,36.34,35.95,36.26,12307
1949-04-16,36.26,36.4,36.25,36.38,13230
1949-04-18,36.38,36.46,36.16,36.3,13692
1949-04-19,36.25,36.25,36.07,36.15,12769
1949-04-20,36.15,36.19,35.94,36.02,14923
1949-04-21,35.88,35.88,35.58,35.64,20153
1949-04-22,35.64,35.64,35.45,35.55,13692
1949-04-23,35.55,35.64,35.5,35.55,16256
1949-04-25,35.55,35.6,35.36,35.43,11384
1949-04-26,35.43,35.62,35.31,35.55,13384
1949-04-27,35.52,35.52,35.31,35.42,12769
1949-04-28,35.41,35.41,35.2,35.31,11846
1949-04-29,35.31,35.43,35.26,35.33,12461
1949-04-30,35.33,35.42,35.33,35.41,12358
1949-05-02,35.41,35.55,35.25,35.4,11384
1949-05-03,35.4,35.6,35.29,35.5,12769
1949-05-04,35.58,36.08,35.58,35.95,18153
1949-05-05,35.95,36.04,35.8,35.89,14153
1949-05-06,35.89,35.97,35.75,35.9,12000
1949-05-07,35.9,35.92,35.87,35.89,14769
1949-05-09,35.89,35.94,35.76,35.85,9384
1949-05-10,35.85,35.89,35.6,35.75,11230
1949-05-11,35.75,35.91,35.65,35.8,12153
1949-05-12,35.8,35.95,35.75,35.92,12153
1949-05-13,35.92,35.93,35.79,35.85,12000
1949-05-14,35.86,35.96,35.86,35.95,12102
1949-05-16,35.96,36.29,35.96,36.14,15846
1949-05-17,36.14,36.32,36.12,36.19,12000
1949-05-18,36.19,36.23,35.86,35.99,11538
1949-05-19,35.9,35.9,35.63,35.74,12923
1949-05-20,35.74,35.82,35.6,35.73,11384
1949-05-21,35.73,35.75,35.7,35.72,11948
1949-05-23,35.68,35.68,35.5,35.51,11076
1949-05-24,35.51,35.59,35.39,35.42,12923
1949-05-25,35.42,35.58,35.33,35.5,13538
1949-05-26,35.5,35.65,35.45,35.56,10769
1949-05-27,35.56,35.62,35.2,35.36,10615
1949-05-31,35.36,35.37,34.98,35.05,19076
1949-06-01,35.03,35.03,34.77,34.96,17538
1949-06-02,34.96,35.05,34.85,34.9,10307
1949-06-03,34.9,34.96,34.76,34.87,10769
1949-06-06,34.84,34.84,34.45,34.51,21230
1949-06-07,34.51,34.52,34.25,34.39,16000
1949-06-08,34.39,34.54,34.31,34.42,12153
1949-06-09,34.42,34.6,34.35,34.51,9230
1949-06-10,34.45,34.45,34.14,34.21,12307
1949-06-13,34.21,34.26,33.83,34,20769
1949-06-14,34,34.05,33.78,33.89,17230
1949-06-15,33.89,34.13,33.86,34.08,14615
1949-06-16,34.08,34.18,33.98,34.06,10461
1949-06-17,33.97,33.97,33.73,33.82,8307
1949-06-20,33.82,34.17,33.65,34.05,12000
1949-06-21,34.05,34.22,33.95,34.06,11846
1949-06-22,34.06,34.33,33.88,34.25,8461
1949-06-23,34.25,34.45,34.12,34.29,11230
1949-06-24,34.29,34.45,34.25,34.37,8769
1949-06-27,34.37,34.6,34.31,34.48,10307
1949-06-28,34.32,34.32,34.03,34.13,12153
1949-06-29,34.13,34.31,34.09,34.22,9076
1949-06-30,34.27,34.47,34.27,34.41,8923
1949-07-01,34.44,34.72,34.44,34.66,11076
1949-07-05,34.66,34.81,34.58,34.69,9692
1949-07-06,34.7,35.01,34.7,34.96,21692
1949-07-07,34.96,35.05,34.83,34.95,13692
1949-07-08,34.95,35.14,34.85,35.03,9846
1949-07-11,35.03,35.25,34.93,35.08,10461
1949-07-12,35.08,35.22,34.94,35.15,13384
1949-07-13,35.15,35.34,35.02,35.24,16153
1949-07-14,35.24,35.48,35.22,35.37,18000
1949-07-15,35.37,35.45,35.25,35.39,12307
1949-07-18,35.39,35.6,35.35,35.51,12461
1949-07-19,35.51,35.6,35.37,35.5,24461
1949-07-20,35.5,35.69,35.41,35.57,21230
1949-07-21,35.56,35.56,35.32,35.44,12000
1949-07-22,35.44,35.48,35.21,35.37,11230
1949-07-25,35.37,35.55,35.34,35.48,13230
1949-07-26,35.48,35.72,35.35,35.67,20153
1949-07-27,35.67,35.75,35.56,35.72,15846
1949-07-28,35.72,35.79,35.55,35.72,12153
1949-07-29,35.72,35.79,35.56,35.72,9846
1949-08-01,35.72,35.88,35.7,35.85,13230
1949-08-02,35.85,36.03,35.85,36,12307
1949-08-03,36,36.22,35.95,36.12,19538
1949-08-04,36.15,36.32,36.15,36.29,14000
1949-08-05,36.35,36.74,36.35,36.69,22153
1949-08-08,36.69,36.88,36.65,36.8,25538
1949-08-09,36.8,36.85,36.56,36.69,17538
1949-08-10,36.69,36.87,36.61,36.78,19692
1949-08-11,36.77,36.77,36.57,36.65,15846
1949-08-12,36.65,36.76,36.5,36.65,11846
1949-08-15,36.65,36.68,36.39,36.52,11076
1949-08-16,36.52,36.69,36.35,36.54,12923
1949-08-17,36.54,36.79,36.5,36.75,22153
1949-08-18,36.75,36.86,36.61,36.74,18153
1949-08-19,36.74,36.8,36.54,36.67,13076
1949-08-22,36.67,36.71,36.5,36.6,10923
1949-08-23,36.6,36.62,36.42,36.47,12923
1949-08-24,36.47,36.55,36.35,36.47,11076
1949-08-25,36.47,36.61,36.35,36.5,11230
1949-08-26,36.5,36.7,36.47,36.63,10153
1949-08-29,36.63,36.71,36.49,36.59,9846
1949-08-30,36.59,36.75,36.53,36.69,9076
1949-08-31,36.69,36.7,36.55,36.69,11076
1949-09-01,36.69,36.84,36.61,36.76,12923
1949-09-02,36.76,36.91,36.71,36.83,11538
1949-09-06,36.83,36.89,36.7,36.83,9846
1949-09-07,36.83,37.07,36.83,37,13076
1949-09-08,37,37.3,37,37.23,14461
1949-09-09,37.23,37.61,37.21,37.55,11846
1949-09-12,37.59,37.87,37.59,37.75,16615
1949-09-13,37.82,38.11,37.82,37.98,26461
1949-09-14,37.98,38.11,37.76,37.95,26153
1949-09-15,37.92,37.92,37.59,37.75,17846
1949-09-16,37.75,37.97,37.57,37.9,17846
1949-09-19,37.9,37.97,37.49,37.75,20000
1949-09-20,37.75,37.8,37.3,37.43,20769
1949-09-21,37.43,37.79,37.37,37.74,17692
1949-09-22,37.85,38.06,37.85,38.01,19692
1949-09-23,38.01,38.27,37.9,38.19,19846
1949-09-26,38.19,38.25,37.95,38.1,15692
1949-09-27,38.06,38.06,37.8,37.92,16461
1949-09-28,37.92,38.2,37.84,38.08,20000
1949-09-29,38.08,38.22,37.82,37.95,21230
1949-09-30,37.95,38.03,37.75,37.86,16923
1949-10-01,37.76,37.76,37.67,37.75,19384
1949-10-03,37.75,37.8,37.61,37.71,11846
1949-10-04,37.73,38.08,37.73,37.98,20153
1949-10-05,37.98,38.12,37.77,38.04,22615
1949-10-06,38.04,38.23,37.93,38.09,23384
1949-10-07,38.09,38.18,37.93,38.06,19692
1949-10-08,38.05,38.05,37.98,38.01,21897
1949-10-10,38.01,38.05,37.83,37.93,17230
1949-10-11,37.93,38.1,37.77,38.02,25538
1949-10-13,38.02,38.17,37.84,38.05,27538
1949-10-14,38.05,38.44,37.96,38.32,18307
1949-10-15,38.32,38.39,38.25,38.36,23794
1949-10-17,38.36,38.38,38.07,38.2,17384
1949-10-18,38.2,38.35,38.04,38.25,18769
1949-10-19,38.25,38.39,38.1,38.22,21076
1949-10-20,38.22,38.41,38.1,38.3,19538
1949-10-21,38.3,38.47,38.16,38.35,19846
1949-10-22,38.35,38.37,38.3,38.34,20153
1949-10-24,38.34,38.52,38.24,38.4,19076
1949-10-25,38.4,38.73,38.29,38.68,18307
1949-10-26,38.68,38.8,38.48,38.72,24923
1949-10-27,38.72,38.9,38.6,38.81,27076
1949-10-28,38.81,38.88,38.53,38.61,22769
1949-10-29,38.61,38.63,38.54,38.58,24923
1949-10-31,38.58,38.65,38.45,38.53,17538
1949-11-01,38.53,38.87,38.45,38.75,20000
1949-11-02,38.82,39.13,38.82,39.04,24153
1949-11-03,39.04,39.15,38.89,39.08,21076
1949-11-04,39.08,39.41,39.07,39.3,21384
1949-11-05,39.3,39.4,39.14,39.35,22205
1949-11-07,39.35,39.47,39.09,39.16,18000
1949-11-09,39.16,39.49,39.1,39.19,23230
1949-11-10,39.19,39.25,38.99,39.12,18000
1949-11-12,39.12,39.22,39.12,39.15,19743
1949-11-14,39.15,39.2,38.91,38.97,19538
1949-11-15,38.97,39.03,38.74,38.93,19230
1949-11-16,38.93,39.23,38.87,39.11,18615
1949-11-17,39.11,39.35,39.04,39.23,21692
1949-11-18,39.23,39.52,39.09,39.38,26000
1949-11-19,39.38,39.44,39.34,39.38,22102
1949-11-21,39.38,39.47,39.25,39.36,18153
1949-11-22,39.36,39.45,39.2,39.34,21538
1949-11-23,39.37,39.59,39.37,39.5,22461
1949-11-25,39.5,39.71,39.28,39.51,19538
1949-11-26,39.51,39.53,39.42,39.46,21179
1949-11-28,39.46,39.54,39.23,39.32,16615
1949-11-29,39.32,39.38,39.12,39.26,20153
1949-11-30,39.26,39.45,39.16,39.26,20307
1949-12-01,39.26,39.45,39.21,39.39,22615
1949-12-02,39.39,39.6,39.29,39.52,31076
1949-12-03,39.52,39.59,39.49,39.58,24666
1949-12-05,39.58,39.74,39.43,39.58,28153
1949-12-06,39.58,39.88,39.42,39.74,22000
1949-12-07,39.74,40.27,39.72,40.24,25076
1949-12-08,40.24,40.73,40.15,40.35,26461
1949-12-09,40.35,40.5,40.12,40.3,23076
1949-12-10,40.34,40.46,40.34,40.44,24871
1949-12-12,40.44,40.7,40.28,40.59,27384
1949-12-13,40.59,40.94,40.25,40.5,32000
1949-12-14,40.5,40.82,40.41,40.63,34000
1949-12-15,40.63,40.88,40.51,40.79,31846
1949-12-16,40.79,41.15,40.6,40.98,30153
1949-12-17,40.98,41.04,40.85,40.99,32000
1949-12-19,40.99,41.04,40.65,40.76,21846
1949-12-20,40.76,40.88,40.49,40.7,20461
1949-12-21,40.7,40.84,40.47,40.62,19538
1949-12-22,40.62,41.03,40.54,40.96,25076
1949-12-23,40.96,41.17,40.85,41.02,22615
1949-12-27,41.02,41.1,40.8,40.95,24000
1949-12-28,40.95,41.37,40.78,41.22,24000
1949-12-29,41.22,41.61,41.04,41.2,28000
1949-12-30,41.2,41.47,41.08,41.31,32153
1949-12-31,41.31,41.35,41.27,41.29,28051
1950-01-03,41.21,41.21,40.75,41.02,19384
1950-01-04,41.05,41.41,41.05,41.37,29076
1950-01-05,41.37,41.76,41.33,41.59,39230
1950-01-06,41.59,41.74,41.43,41.52,30923
1950-01-07,41.56,41.72,41.56,41.7,33076
1950-01-09,41.7,41.86,41.4,41.64,38769
1950-01-10,41.64,41.74,41.3,41.48,33230
1950-01-11,41.48,41.63,41.25,41.48,40461
1950-01-12,41.48,41.57,40.9,40.94,45692
1950-01-13,40.94,41.06,40.49,40.9,51230
1950-01-14,40.9,40.98,40.84,40.86,45794
1950-01-16,40.86,40.93,40.62,40.79,22461
1950-01-17,40.82,41.25,40.82,41.15,27538
1950-01-18,41.15,41.66,41.09,41.33,24153
1950-01-19,41.33,41.88,41.32,41.77,18000
1950-01-20,41.77,41.98,41.53,41.74,22153
1950-01-21,41.78,41.88,41.78,41.86,21435
1950-01-23,41.86,41.99,41.58,41.87,20615
1950-01-24,41.87,41.87,41.57,41.65,19230
1950-01-25,41.65,41.67,41.2,41.48,26153
1950-01-26,41.48,41.84,41.41,41.63,17692
1950-01-27,41.64,41.96,41.64,41.87,19230
1950-01-28,41.87,41.94,41.85,41.91,21025
1950-01-30,41.91,42.21,41.91,42.17,25230
1950-01-31,42.17,42.36,42.03,42.22,26000
1950-02-01,42.22,42.43,42.05,42.18,27846
1950-02-02,42.18,42.53,42.03,42.43,31384
1950-02-03,42.43,42.73,42.36,42.55,34000
1950-02-04,42.55,42.61,42.53,42.57,31076
1950-02-06,42.57,42.58,42.28,42.42,22923
1950-02-07,42.42,42.59,42.17,42.42,20923
1950-02-08,42.42,42.73,42.27,42.5,22615
1950-02-09,42.5,42.71,42.36,42.53,27846
1950-02-10,42.53,42.88,42.49,42.75,27538
1950-02-11,42.72,42.72,42.6,42.65,26000
1950-02-14,42.65,42.76,42.23,42.47,34000
1950-02-15,42.47,42.73,42.42,42.56,26615
1950-02-16,42.56,42.74,42.43,42.58,29538
1950-02-17,42.58,42.75,42.5,42.67,29846
1950-02-18,42.7,42.81,42.7,42.78,28666
1950-02-20,42.78,42.91,42.55,42.73,21846
1950-02-21,42.73,42.97,42.65,42.87,19384
1950-02-23,42.87,42.92,42.61,42.73,20153
1950-02-24,42.73,42.9,42.63,42.81,26307
1950-02-25,42.75,42.75,42.71,42.73,21948
1950-02-27,42.73,42.94,42.72,42.81,21692
1950-02-28,42.81,42.94,42.65,42.81,20153
1950-03-01,42.81,42.99,42.57,42.81,21692
1950-03-02,42.81,42.99,42.67,42.82,20615
1950-03-03,42.82,42.96,42.7,42.89,23384
1950-03-04,42.95,43.03,42.95,43.01,21897
1950-03-06,43.01,43.09,42.77,42.9,22615
1950-03-07,42.9,43.05,42.65,42.82,24461
1950-03-08,42.82,43.04,42.74,42.94,20923
1950-03-09,42.94,43.04,42.79,42.91,20461
1950-03-10,42.91,42.93,42.6,42.75,19384
1950-03-11,42.79,42.94,42.79,42.89,20256
1950-03-13,42.89,43.04,42.73,42.95,16307
1950-03-14,42.95,43.15,42.81,43.11,17538
1950-03-15,43.11,43.57,42.99,43.47,28153
1950-03-16,43.47,43.93,43.42,43.74,31692
1950-03-17,43.74,43.89,43.57,43.69,24615
1950-03-18,43.69,43.73,43.58,43.69,28153
1950-03-20,43.69,43.86,43.5,43.67,22000
1950-03-21,43.67,43.67,43.41,43.57,21538
1950-03-22,43.57,43.87,43.53,43.7,30923
1950-03-23,43.7,43.76,43.31,43.5,31076
1950-03-24,43.5,43.55,43.16,43.35,24153
1950-03-25,43.35,43.39,43.28,43.37,28717
1950-03-27,43.37,43.52,43.05,43.14,29692
1950-03-28,43.14,43.3,42.92,43.25,27384
1950-03-29,43.25,43.27,42.9,42.98,32153
1950-03-30,42.96,42.96,42.46,42.65,36461
1950-03-31,42.65,42.86,42.49,42.67,28923
1950-04-01,42.67,42.74,42.64,42.69,32512
1950-04-03,42.69,42.89,42.56,42.82,24153
1950-04-04,42.82,43.01,42.61,42.79,30923
1950-04-05,42.79,42.99,42.57,42.77,22000
1950-04-06,42.83,43.28,42.83,43.2,30769
1950-04-08,43.2,43.32,43.15,43.25,27897
1950-04-10,43.25,43.59,43.07,43.36,31846
1950-04-11,43.36,43.38,43,43.12,30923
1950-04-12,43.12,43.37,43.08,43.26,30923
1950-04-13,43.26,43.38,43.07,43.24,37076
1950-04-14,43.24,43.26,42.9,43.1,42307
1950-04-15,43.1,43.12,42.91,42.96,36769
1950-04-17,42.96,43.05,42.67,42.89,38769
1950-04-18,42.89,43.05,42.69,42.87,51076
1950-04-19,42.87,43.01,42.67,42.74,45384
1950-04-20,42.74,42.89,42.33,42.44,39846
1950-04-21,42.44,42.74,42.37,42.57,41692
1950-04-22,42.61,42.75,42.61,42.67,42307
1950-04-24,42.67,42.85,42.34,42.54,35538
1950-04-25,42.54,42.76,42.34,42.67,28153
1950-04-26,42.67,42.72,42.37,42.48,28923
1950-04-27,42.48,42.71,42.46,42.64,31846
1950-04-28,42.64,42.81,42.49,42.75,33692
1950-04-29,42.75,42.8,42.66,42.78,31487
1950-05-01,42.81,43.3,42.81,43.2,36769
1950-05-02,43.2,43.36,42.88,43.04,34615
1950-05-03,43.04,43.28,42.87,43.12,32615
1950-05-04,43.12,43.32,42.9,42.97,33076
1950-05-05,42.97,43.34,42.87,43.28,27692
1950-05-06,43.32,43.37,43.32,43.32,31128
1950-05-08,43.32,43.52,43.25,43.45,25846
1950-05-09,43.45,43.46,43.18,43.28,26461
1950-05-10,43.28,43.6,43.16,43.44,28923
1950-05-11,43.44,43.54,43.2,43.46,26923
1950-05-12,43.46,43.56,43.23,43.45,27538
1950-05-13,43.46,43.52,43.46,43.5,27794
1950-05-15,43.5,43.65,43.35,43.48,18769
1950-05-16,43.48,43.77,43.45,43.65,26615
1950-05-17,43.65,43.94,43.64,43.82,31076
1950-05-18,43.82,44.21,43.72,44.04,27230
1950-05-19,44.04,44.3,44,44.2,32461
1950-05-20,44.2,44.29,44.17,44.26,30256
1950-05-22,44.26,44.39,43.96,44.14,24923
1950-05-23,44.14,44.28,43.86,44.13,22461
1950-05-24,44.13,44.2,43.82,43.96,28461
1950-05-25,43.86,43.86,43.53,43.72,22769
1950-05-26,43.72,43.82,43.55,43.71,20461
1950-05-27,43.68,43.68,43.65,43.67,23897
1950-05-29,43.67,43.81,43.51,43.68,17076
1950-05-31,43.68,43.97,43.54,43.8,23538
1950-06-01,43.64,43.64,43.32,43.5,24307
1950-06-02,43.5,43.65,43.35,43.5,22307
1950-06-05,43.5,43.59,43.14,43.31,25076
1950-06-06,43.31,43.51,42.99,43.28,34615
1950-06-07,43.28,43.8,43.21,43.71,26923
1950-06-08,43.71,43.84,43.51,43.73,27384
1950-06-09,43.73,44.03,43.67,43.84,32769
1950-06-12,43.84,43.99,43.56,43.69,27538
1950-06-13,43.69,43.82,43.37,43.63,27538
1950-06-14,43.63,43.67,43.31,43.46,25384
1950-06-15,43.46,43.56,43.24,43.36,23538
1950-06-16,43.36,43.52,43.12,43.34,18153
1950-06-19,43.34,43.59,43.2,43.35,19846
1950-06-20,43.35,43.35,42.99,43.26,22615
1950-06-21,43.26,43.54,43.2,43.45,26923
1950-06-22,43.45,43.82,43.44,43.68,28153
1950-06-23,43.68,44.06,43.66,43.95,26153
1950-06-26,43.49,43.49,42.17,42.31,60769
1950-06-27,42.31,42.5,41.04,41.6,74769
1950-06-28,41.6,42.15,41.44,41.9,40000
1950-06-29,41.71,41.71,40.33,40.37,46769
1950-06-30,40.37,41.09,40.12,40.64,40923
1950-07-03,40.64,40.95,40.4,40.7,23846
1950-07-05,40.7,40.97,40.46,40.87,21538
1950-07-06,40.87,41.19,40.78,41.09,24153
1950-07-07,41.09,41.18,40.57,40.73,28769
1950-07-10,40.73,40.75,40.09,40.2,30153
1950-07-11,40.2,40.26,38.61,38.69,50000
1950-07-12,38.63,38.63,37.43,37.74,49230
1950-07-13,37.74,38.07,37.29,37.65,40923
1950-07-14,37.65,38.35,37.64,38.14,29230
1950-07-17,38.14,38.19,37.62,37.93,23384
1950-07-18,37.93,38.37,37.85,38.2,28000
1950-07-19,38.2,38.61,38.14,38.43,37384
1950-07-20,38.43,38.54,38.05,38.39,48615
1950-07-21,38.39,38.63,38.07,38.46,43230
1950-07-24,38.46,38.69,38.12,38.32,35384
1950-07-25,38.32,38.37,37.59,37.74,42615
1950-07-26,37.74,37.89,37.15,37.4,37846
1950-07-27,37.4,37.73,37.26,37.58,35384
1950-07-28,37.58,37.97,37.35,37.8,31538
1950-07-31,37.8,38.07,37.5,37.78,24461
1950-08-01,37.78,38.2,37.7,38.04,30307
1950-08-02,38.04,38.35,37.83,38.09,30461
1950-08-03,38.09,38.28,37.88,38.02,25538
1950-08-04,38.02,38.3,37.88,38.14,24615
1950-08-07,38.14,38.49,38.04,38.33,28461
1950-08-08,38.33,38.67,38.26,38.51,33538
1950-08-09,38.51,38.66,38.17,38.53,27076
1950-08-10,38.53,38.9,38.28,38.71,28769
1950-08-11,38.71,39.02,38.5,38.67,25846
1950-08-14,38.67,38.89,38.62,38.77,19692
1950-08-15,38.77,39.13,38.76,38.98,20461
1950-08-16,38.98,39.31,38.88,39.14,27230
1950-08-17,39.16,39.81,39.16,39.7,33384
1950-08-18,39.7,39.82,39.4,39.62,27384
1950-08-21,39.62,39.76,39.34,39.49,28307
1950-08-22,39.49,39.67,39.33,39.56,23846
1950-08-23,39.56,39.76,39.46,39.6,24153
1950-08-24,39.6,39.72,39.44,39.51,24923
1950-08-25,39.29,39.29,39.06,39.19,24769
1950-08-28,39.19,39.23,38.91,39.03,20000
1950-08-29,39.03,39.19,38.92,39.03,22923
1950-08-30,38.95,38.95,38.64,38.77,22923
1950-08-31,38.77,38.86,38.6,38.79,17538
1950-09-01,38.79,38.82,38.58,38.67,19846
1950-09-05,38.69,39.11,38.69,38.9,19230
1950-09-06,38.9,39,38.69,38.86,20000
1950-09-07,38.86,39.01,38.69,38.83,20615
1950-09-08,38.83,39.02,38.68,38.87,30153
1950-09-11,38.87,39.07,38.62,38.86,28615
1950-09-12,38.86,39.17,38.78,38.99,25846
1950-09-13,38.99,39.21,38.84,39.04,40000
1950-09-14,39.04,39.21,38.88,39.06,36153
1950-09-15,39.06,39.37,38.83,39.21,37076
1950-09-18,39.21,39.61,39.21,39.5,31384
1950-09-19,39.5,39.65,39.26,39.52,24461
1950-09-20,39.52,39.75,39.45,39.59,32307
1950-09-21,39.59,40.04,39.57,39.95,25384
1950-09-22,39.75,39.95,39.7,39.86,38615
1950-09-25,39.86,40.12,39.85,40.06,31076
1950-09-26,40.06,40.23,39.85,40.02,35076
1950-09-27,40.02,40.25,39.72,40.16,36307
1950-09-28,40.16,40.48,40.11,40.31,33846
1950-09-29,40.31,40.63,40.31,40.46,27692
1950-10-02,40.56,40.96,40.56,40.81,33846
1950-10-03,40.81,40.93,40.57,40.69,38153
1950-10-04,40.69,41.05,40.6,40.97,44923
1950-10-05,40.89,40.89,40.51,40.62,38307
1950-10-06,40.62,40.92,40.59,40.7,36307
1950-10-07,40.73,40.8,40.73,40.78,39846
1950-10-09,40.78,40.84,40.43,40.62,35846
1950-10-10,40.62,40.7,40.39,40.46,28769
1950-10-11,40.46,40.6,40.16,40.39,33846
1950-10-13,40.39,40.68,40.36,40.54,31230
1950-10-14,40.54,40.54,40.46,40.52,31282
1950-10-16,40.52,40.67,40.4,40.53,25076
1950-10-17,40.53,40.78,40.5,40.73,30923
1950-10-18,40.73,40.81,40.45,40.72,37076
1950-10-19,40.72,41.05,40.61,40.88,34615
1950-10-20,40.88,40.95,40.69,40.82,28307
1950-10-21,40.83,40.95,40.83,40.89,33333
1950-10-23,40.89,41.08,40.83,40.93,28461
1950-10-24,40.93,41.16,40.76,41.03,27538
1950-10-25,41.03,41.18,40.9,40.97,29692
1950-10-26,40.88,40.88,40.07,40.26,46153
1950-10-27,40.26,40.46,40.05,40.29,27692
1950-10-28,40.31,40.42,40.31,40.38,34512
1950-10-30,40.38,40.63,40.18,40.29,27538
1950-10-31,40.27,40.27,39.87,40.02,30923
1950-11-01,40.02,40.33,39.85,40.13,27384
1950-11-02,40.13,40.61,40.11,40.35,24307
1950-11-03,40.35,40.54,40.31,40.44,24000
1950-11-04,40.44,40.45,40.35,40.38,25230
1950-11-06,40.06,40.06,39.62,39.7,39692
1950-11-08,39.84,40.26,39.84,40,28461
1950-11-09,40,40.5,40,40.44,27076
1950-11-10,40.44,40.78,40.43,40.73,25230
1950-11-13,40.73,40.91,40.69,40.79,25076
1950-11-14,40.79,40.99,40.62,40.8,27384
1950-11-15,40.8,40.91,40.62,40.79,24923
1950-11-16,40.78,40.78,40.42,40.66,27076
1950-11-17,40.66,40.71,40.47,40.59,32769
1950-11-18,40.59,40.74,40.59,40.65,28256
1950-11-20,40.65,40.9,40.5,40.64,34615
1950-11-21,40.64,40.79,40.38,40.54,30923
1950-11-22,40.54,40.74,40.42,40.54,42000
1950-11-24,40.54,40.93,40.5,40.7,40307
1950-11-25,40.71,40.82,40.71,40.77,37743
1950-11-27,40.77,40.85,40.63,40.69,26769
1950-11-28,40.38,40.38,39.7,39.79,45692
1950-11-29,39.79,39.79,39.3,39.62,42615
1950-11-30,39.62,40,39.57,39.8,32000
1950-12-01,39.8,40.12,39.65,40.01,28769
1950-12-02,39.96,39.96,39.83,39.87,34461
1950-12-04,39.58,39.58,38.97,39.19,38615
1950-12-05,39.19,39.55,39.06,39.33,29846
1950-12-06,39.33,39.48,39.19,39.31,30923
1950-12-07,39.31,39.46,39.05,39.25,27846
1950-12-08,39.25,39.33,38.89,39.07,35538
1950-12-09,39.07,39.14,39.01,39.12,31435
1950-12-11,39.12,39.68,39.11,39.37,40000
1950-12-12,39.36,39.36,39.05,39.26,32923
1950-12-13,39.26,39.55,39.14,39.31,31230
1950-12-14,39.27,39.27,38.79,38.95,40923
1950-12-15,38.9,38.9,38.62,38.75,37230
1950-12-16,38.75,38.97,38.69,38.89,36461
1950-12-18,38.89,39.19,38.68,39.03,69230
1950-12-19,39.03,39.17,38.77,38.99,56153
1950-12-20,38.99,39.18,38.75,38.97,54000
1950-12-21,38.97,40.12,38.89,39.93,46000
1950-12-22,39.93,40.27,39.74,40.07,41846
1950-12-26,40.07,40.4,39.82,40.12,40923
1950-12-27,40.12,40.61,40.1,40.51,45230
1950-12-28,40.51,40.98,40.45,40.88,54769
1950-12-29,40.88,41.15,40.76,41.04,52923
1950-12-30,41.04,41.1,40.95,40.98,50974
1951-01-02,40.98,41.54,40.98,41.47,46615
1951-01-03,41.47,41.79,41.32,41.48,51846
1951-01-04,41.48,41.99,41.4,41.75,52153
1951-01-05,41.75,42.05,41.54,41.9,52153
1951-01-06,41.9,41.99,41.82,41.91,52051
1951-01-08,41.91,41.98,41.62,41.77,42769
1951-01-09,41.77,42.25,41.72,42.04,58461
1951-01-10,42.04,42.12,41.55,41.63,50307
1951-01-11,41.68,42.26,41.68,42.09,53692
1951-01-12,42.09,42.32,41.98,42.15,45384
1951-01-13,42.1,42.1,41.93,42.08,49794
1951-01-15,42.08,42.27,41.83,42.11,43538
1951-01-16,42.11,42.5,42.05,42.25,57538
1951-01-17,42.25,42.49,41.79,42.35,59692
1951-01-18,42.35,42.5,42.17,42.32,53692
1951-01-19,42.32,42.55,42.15,42.4,48769
1951-01-20,42.42,42.49,42.42,42.48,54051
1951-01-22,42.48,42.54,42.1,42.21,39538
1951-01-23,42.21,42.48,42.13,42.36,32000
1951-01-24,42.36,42.42,41.96,42.04,30615
1951-01-25,42.04,42.17,41.72,41.99,38769
1951-01-26,41.99,42.2,41.8,41.99,34307
1951-01-27,42.05,42.3,42.05,42.22,34564
1951-01-29,42.22,42.42,41.98,42.18,40461
1951-01-30,42.18,42.34,42.09,42.21,38153
1951-01-31,42.21,42.34,42.03,42.23,36000
1951-02-01,42.23,42.34,41.97,42.17,36615
1951-02-02,42.17,42.54,42.16,42.42,46615
1951-02-03,42.42,42.49,42.36,42.44,39743
1951-02-05,42.44,42.64,42.23,42.41,41230
1951-02-06,42.41,42.45,42.19,42.39,36461
1951-02-07,42.39,42.57,42.27,42.47,31076
1951-02-08,42.47,42.47,42.32,42.44,32615
1951-02-09,42.44,42.78,42.35,42.52,39230
1951-02-10,42.52,42.61,42.52,42.57,34307
1951-02-13,42.57,42.93,42.54,42.75,36923
1951-02-14,42.75,43.01,42.51,42.81,31538
1951-02-15,42.81,43.07,42.74,42.95,26153
1951-02-16,42.95,43.01,42.78,42.9,28615
1951-02-17,42.9,42.95,42.8,42.86,28769
1951-02-19,42.86,42.9,42.66,42.72,29384
1951-02-20,42.72,42.89,42.34,42.81,30923
1951-02-21,42.81,43.09,42.71,42.99,25692
1951-02-23,43.03,43.66,43.03,43.52,23692
1951-02-24,43.6,43.95,43.6,43.91,26769
1951-02-26,43.91,44.09,43.62,43.77,25384
1951-02-27,43.77,43.94,43.38,43.7,25846
1951-02-28,43.7,43.71,43.35,43.62,25230
1951-03-01,43.62,43.74,43.4,43.67,24769
1951-03-02,43.67,43.89,43.59,43.8,24153
1951-03-03,43.8,43.87,43.75,43.84,24717
1951-03-05,43.84,43.84,43.5,43.7,26000
1951-03-06,43.67,43.67,43.23,43.41,22923
1951-03-07,43.41,43.51,43.25,43.42,27230
1951-03-08,43.42,43.52,43.22,43.41,22153
1951-03-09,43.41,43.48,43.14,43.38,24769
1951-03-10,43.38,43.38,43.29,43.37,24717
1951-03-12,43.37,43.39,43.03,43.13,25230
1951-03-13,43.13,43.16,42.51,42.65,35846
1951-03-14,42.65,42.69,42.33,42.56,32461
1951-03-15,42.56,42.59,42.24,42.49,31846
1951-03-16,42.66,43.16,42.66,43.04,25538
1951-03-17,43.07,43.12,43.07,43.1,29948
1951-03-19,43.1,43.11,42.77,42.88,17230
1951-03-20,42.88,42.93,42.61,42.78,15692
1951-03-21,42.78,43.01,42.73,42.9,20153
1951-03-22,42.9,43.23,42.7,43.06,19846
1951-03-24,43.06,43.07,42.85,42.91,18564
1951-03-26,42.91,43.06,42.67,42.94,18923
1951-03-27,42.94,43.02,42.7,42.78,19230
1951-03-28,42.78,42.87,42.46,42.58,27230
1951-03-29,42.58,42.61,42.24,42.39,20000
1951-03-30,42.39,42.58,42.17,42.33,17692
1951-03-31,42.33,42.35,42.24,42.25,21641
1951-04-02,42.25,42.35,42.03,42.21,19692
1951-04-03,42.21,42.31,42.02,42.13,18769
1951-04-04,42.13,42.35,42.09,42.3,20000
1951-04-05,42.3,42.57,42.22,42.43,27538
1951-04-06,42.43,42.56,42.27,42.49,22307
1951-04-07,42.49,42.53,42.46,42.49,23282
1951-04-09,42.49,42.65,42.4,42.48,17076
1951-04-10,42.48,42.61,42.4,42.44,19692
1951-04-11,42.44,42.63,42.4,42.57,21846
1951-04-12,42.5,42.5,42.2,42.38,23538
1951-04-13,42.38,42.55,42.3,42.42,32615
1951-04-14,42.42,42.52,42.39,42.42,26000
1951-04-16,42.42,42.48,42.21,42.32,26615
1951-04-17,42.32,42.41,42.24,42.36,22615
1951-04-18,42.36,42.5,42.13,42.33,27384
1951-04-19,42.33,42.55,42.24,42.41,23384
1951-04-20,42.41,42.46,42.25,42.35,14461
1951-04-21,42.35,42.38,42.27,42.32,21743
1951-04-23,42.32,42.49,42.21,42.38,17846
1951-04-24,42.38,42.44,42.13,42.3,21846
1951-04-25,42.3,42.33,42.04,42.24,23384
1951-04-26,42.24,42.37,42.08,42.24,27692
1951-04-27,42.24,42.42,42.13,42.23,32615
1951-04-28,42.29,42.38,42.29,42.33,27897
1951-04-30,42.33,42.56,42.22,42.36,27538
1951-05-01,42.36,42.53,42.22,42.42,27076
1951-05-02,42.42,42.66,42.22,42.5,29230
1951-05-03,42.5,42.64,42.31,42.61,31692
1951-05-04,42.61,42.78,42.41,42.6,31538
1951-05-05,42.53,42.53,42.43,42.47,30820
1951-05-07,42.47,42.62,42.23,42.37,24307
1951-05-08,42.43,42.7,42.43,42.52,24615
1951-05-09,42.52,42.74,42.45,42.58,30153
1951-05-10,42.58,42.71,42.37,42.51,25538
1951-05-11,42.49,42.49,42.18,42.35,25230
1951-05-12,42.33,42.33,42.21,42.28,26974
1951-05-14,42.28,42.58,42.22,42.42,19230
1951-05-15,42.42,42.59,42.16,42.35,31076
1951-05-16,42.35,42.57,42.17,42.27,25538
1951-05-17,42.39,42.66,42.39,42.56,21076
1951-05-18,42.56,42.63,42.29,42.36,25538
1951-05-19,42.3,42.3,42.16,42.22,24051
1951-05-21,42.22,42.22,41.91,42.09,24307
1951-05-22,42.09,42.28,41.92,42.03,22153
1951-05-23,42.03,42.12,41.78,41.92,23692
1951-05-24,41.88,41.88,41.54,41.73,39692
1951-05-25,41.73,41.93,41.67,41.85,18615
1951-05-26,41.81,41.81,41.78,41.81,27333
1951-05-28,41.83,42.09,41.83,42,19076
1951-05-29,42.12,42.33,42.12,42.25,18307
1951-05-31,42.25,42.48,42.07,42.21,18769
1951-06-01,42.21,42.37,42.11,42.31,15076
1951-06-04,42.31,42.41,42.16,42.32,16923
1951-06-05,42.32,42.52,42.16,42.45,18153
1951-06-06,42.45,42.76,42.3,42.65,18461
1951-06-07,42.66,43,42.66,42.92,20615
1951-06-08,42.92,42.95,42.62,42.69,15384
1951-06-11,42.69,42.79,42.44,42.56,18769
1951-06-12,42.56,42.72,42.42,42.54,18461
1951-06-13,42.54,42.66,42.38,42.56,16307
1951-06-14,42.52,42.52,42.24,42.43,20000
1951-06-15,42.43,42.69,42.38,42.65,21076
1951-06-18,42.65,42.88,42.62,42.71,16153
1951-06-19,42.71,42.89,42.54,42.82,16923
1951-06-20,42.82,42.95,42.67,42.81,17230
1951-06-21,42.81,42.83,42.54,42.68,16923
1951-06-22,42.68,42.76,42.46,42.64,20615
1951-06-25,42.64,42.66,42.29,42.47,37538
1951-06-26,42.47,42.72,42.43,42.55,19384
1951-06-27,42.55,42.67,42.3,42.45,20923
1951-06-28,42.45,42.5,42.1,42.22,29846
1951-06-29,42.22,42.29,41.95,42.08,26615
1951-07-02,42.08,42.41,42.01,42.34,20769
1951-07-03,42.35,42.62,42.35,42.5,19230
1951-07-05,42.5,42.8,42.48,42.7,21692
1951-07-06,42.71,42.98,42.71,42.82,18000
1951-07-09,42.82,43.05,42.74,42.96,17076
1951-07-10,42.96,43.11,42.84,43.06,15230
1951-07-11,43.06,43.3,42.97,43.23,14923
1951-07-12,43.23,43.36,43.11,43.24,16153
1951-07-13,43.27,43.56,43.27,43.44,20307
1951-07-16,43.44,43.59,43.38,43.5,18461
1951-07-17,43.5,43.74,43.41,43.67,19692
1951-07-18,43.67,43.83,43.56,43.69,20923
1951-07-19,43.69,43.99,43.58,43.88,17230
1951-07-20,44.11,44.49,44.11,44.37,21384
1951-07-23,44.37,44.63,44.33,44.51,20307
1951-07-24,44.51,44.71,44.39,44.6,26769
1951-07-25,44.6,44.85,44.48,44.72,28769
1951-07-26,44.72,44.96,44.56,44.9,22769
1951-07-27,44.9,44.92,44.7,44.82,22307
1951-07-30,44.82,45.13,44.7,45,24615
1951-07-31,45,45.01,44.66,44.86,23846
1951-08-01,44.86,45.12,44.57,44.94,25846
1951-08-02,45.06,45.57,45.06,45.45,32769
1951-08-03,45.45,45.73,45.33,45.52,24153
1951-08-06,45.52,45.55,45.25,45.43,24615
1951-08-07,45.43,45.64,45.31,45.55,27846
1951-08-08,45.55,45.58,45.33,45.46,21692
1951-08-09,45.46,45.55,45.11,45.34,23076
1951-08-10,45.34,45.35,45.16,45.24,19384
1951-08-13,45.24,45.38,45.09,45.27,20307
1951-08-14,45.22,45.22,44.99,45.12,18153
1951-08-15,45.12,45.13,44.83,45.02,20615
1951-08-16,45.02,45.21,44.94,45.13,26923
1951-08-17,45.13,45.35,45.08,45.25,24923
1951-08-20,45.25,45.28,45.02,45.18,17384
1951-08-21,45.18,45.21,44.85,44.93,21538
1951-08-22,44.84,44.84,44.47,44.66,17384
1951-08-23,44.63,44.63,44.38,44.5,18923
1951-08-24,44.5,44.5,44.32,44.4,18615
1951-08-27,44.4,44.66,44.38,44.59,16615
1951-08-28,44.59,44.75,44.4,44.66,19538
1951-08-29,44.66,44.84,44.5,44.73,23384
1951-08-30,44.73,45.13,44.71,45.03,30000
1951-08-31,45.03,45.16,44.82,45,23538
1951-09-04,45,45.16,44.83,45.08,23384
1951-09-05,45.08,45.3,44.93,45.16,28461
1951-09-06,45.16,45.32,45,45.19,33076
1951-09-07,45.19,45.4,45.07,45.33,29692
1951-09-10,45.33,45.57,45.17,45.38,33692
1951-09-11,45.38,45.53,44.99,45.33,31384
1951-09-12,45.33,45.61,45.3,45.45,33538
1951-09-13,45.45,45.72,45.39,45.49,36153
1951-09-14,45.5,45.69,45.5,45.55,33384
1951-09-17,45.55,45.64,45.36,45.46,27692
1951-09-18,45.46,45.64,45.25,45.54,31230
1951-09-19,45.54,45.7,45.32,45.5,31846
1951-09-20,45.5,45.67,45.29,45.5,32307
1951-09-21,45.5,45.58,45.27,45.35,33538
1951-09-24,45.35,45.42,45.05,45.19,25076
1951-09-25,45.19,45.46,45.12,45.31,26769
1951-09-26,45.31,45.56,45.26,45.5,23384
1951-09-27,45.5,45.82,45.35,45.62,23692
1951-09-28,45.62,45.92,45.5,45.67,21384
1951-10-01,45.74,46.36,45.74,46.17,20461
1951-10-02,46.17,46.57,46.13,46.41,28769
1951-10-03,46.41,46.52,46.12,46.34,36615
1951-10-04,46.34,46.42,46.14,46.27,27846
1951-10-05,46.27,46.33,46.08,46.24,32000
1951-10-06,46.24,46.29,46.16,46.24,32153
1951-10-08,46.24,46.56,46.19,46.34,28615
1951-10-09,46.34,46.48,46.23,46.36,26923
1951-10-10,46.36,46.59,46.17,46.41,20307
1951-10-11,46.41,46.43,46.17,46.35,27076
1951-10-13,46.42,46.48,46.42,46.48,24769
1951-10-15,46.48,46.66,46.32,46.5,26461
1951-10-16,46.5,46.51,46.16,46.38,26615
1951-10-17,46.38,46.67,46.26,46.49,22461
1951-10-18,46.49,46.6,46.29,46.45,22307
1951-10-19,46.45,46.68,46.18,46.23,30615
1951-10-20,46.09,46.09,45.94,46.01,25128
1951-10-22,46.01,46.6,45.44,45.55,41384
1951-10-23,45.55,45.7,45.31,45.52,32461
1951-10-24,45.53,45.81,45.53,45.69,25692
1951-10-25,45.69,45.73,45.43,45.61,20923
1951-10-26,45.61,45.62,45.33,45.49,26307
1951-10-27,45.49,45.51,45.09,45.13,24307
1951-10-29,45.13,45.29,44.82,45.16,27384
1951-10-30,45.18,45.5,45.18,45.41,23538
1951-10-31,45.41,45.81,45.39,45.75,22923
1951-11-01,45.75,46.33,45.7,46.19,22000
1951-11-02,46.18,46.18,45.97,46.07,18923
1951-11-03,46.07,46.08,45.91,46,21282
1951-11-05,46.03,46.3,46.03,46.15,17384
1951-11-07,46.15,46.31,45.89,46.02,22923
1951-11-08,46.02,46.16,45.84,46.08,21692
1951-11-09,46.08,46.43,46.08,46.35,22615
1951-11-10,46.35,46.49,46.33,46.45,22410
1951-11-13,46.45,46.58,46.31,46.43,17846
1951-11-14,46.43,46.55,46.25,46.48,18769
1951-11-15,46.45,46.45,46.27,46.38,18461
1951-11-16,46.38,46.48,46.19,46.44,17538
1951-11-17,46.44,46.47,46.38,46.42,18256
1951-11-19,46.42,46.56,46.16,46.45,15846
1951-11-20,46.45,46.61,46.28,46.55,17384
1951-11-21,46.55,46.6,46.28,46.5,16769
1951-11-23,46.5,46.5,46.05,46.14,18615
1951-11-24,46.04,46.04,46,46.01,17589
1951-11-26,46.01,46.23,45.9,46.09,18153
1951-11-27,46.09,46.17,45.88,46.05,20153
1951-11-28,46.05,46.27,45.75,45.93,17692
1951-11-29,45.93,46.05,45.74,45.88,16461
1951-11-30,45.88,46.06,45.77,46.04,23538
1951-12-01,46.04,46.1,46.02,46.08,19230
1951-12-03,46.08,46.33,46.04,46.18,18769
1951-12-04,46.18,46.37,46.03,46.29,19692
1951-12-05,46.29,46.56,46.25,46.39,20461
1951-12-06,46.39,46.5,46.2,46.41,28307
1951-12-07,46.42,46.72,46.42,46.64,30615
1951-12-08,46.59,46.59,46.5,46.55,26461
1951-12-10,46.55,46.66,46.42,46.58,20615
1951-12-11,46.58,46.73,46.36,46.53,20923
1951-12-12,46.53,46.75,46.44,46.64,19692
1951-12-13,46.64,46.82,46.51,46.65,21230
1951-12-14,46.65,47,46.6,46.81,20923
1951-12-15,46.81,46.91,46.81,46.86,20615
1951-12-17,46.86,47.05,46.76,46.87,18769
1951-12-18,46.87,46.94,46.65,46.75,19846
1951-12-19,46.75,46.99,46.65,46.88,23230
1951-12-20,46.88,46.99,46.73,46.92,20615
1951-12-21,46.92,47,46.76,46.9,19230
1951-12-22,46.9,47,46.88,46.97,21025
1951-12-24,46.96,46.96,46.76,46.86,10461
1951-12-26,46.86,47,46.64,46.81,23384
1951-12-27,46.81,47.1,46.81,46.99,22461
1951-12-28,46.99,47.25,46.97,47.11,22615
1951-12-29,47.12,47.24,47.12,47.16,22820
1951-12-31,47.16,47.38,47.12,47.22,22153
1952-01-02,47.24,47.79,47.24,47.53,16461
1952-01-03,47.53,47.83,47.48,47.71,18769
1952-01-04,47.74,47.98,47.74,47.9,22769
1952-01-05,47.9,47.93,47.81,47.9,19333
1952-01-07,47.9,48.16,47.75,47.96,23692
1952-01-08,47.96,48.13,47.87,48,21384
1952-01-09,48,48.27,47.73,48.21,21076
1952-01-10,48.21,48.66,48.16,48.57,23384
1952-01-11,48.57,49,48.55,48.9,27076
1952-01-12,48.9,49,48.86,48.94,23846
1952-01-14,48.94,49.23,48.87,49.1,23230
1952-01-15,48.76,49.26,48.76,48.89,20615
1952-01-16,48.89,48.9,48.48,48.56,22000
1952-01-17,48.59,48.83,48.59,48.72,24461
1952-01-18,48.72,48.95,48.54,48.83,26769
1952-01-19,48.78,48.78,48.7,48.74,24410
1952-01-21,48.74,48.9,48.46,48.72,26615
1952-01-22,48.72,49.13,48.67,49.01,29538
1952-01-23,49.01,49.23,48.85,49,25846
1952-01-24,49,49.2,48.79,49,24153
1952-01-25,49,49.2,48.89,49.08,25384
1952-01-26,49.08,49.1,49,49.03,25128
1952-01-28,49.03,49.17,48.79,49,24461
1952-01-29,49,49.15,48.86,49.05,26615
1952-01-30,49.05,49.11,48.76,48.91,28923
1952-01-31,48.8,48.8,48.5,48.63,27846
1952-02-01,48.64,49.2,48.64,49,20769
1952-02-02,49.05,49.18,49.05,49.18,25846
1952-02-04,49.18,49.32,48.99,49.08,25230
1952-02-05,49.08,49.16,48.77,49.03,24461
1952-02-06,49.03,49.28,49.02,49.19,20153
1952-02-07,49.19,49.19,48.81,49.07,18000
1952-02-08,49.07,49.29,48.98,49.24,20769
1952-02-09,49.21,49.21,49.15,49.17,19641
1952-02-11,49.17,49.32,49,49.24,17538
1952-02-13,49.24,49.27,48.96,49.16,20000
1952-02-14,49.16,49.29,48.88,49,20615
1952-02-15,49.03,49.43,49.03,49.22,18461
1952-02-16,49.22,49.22,49.15,49.21,19692
1952-02-18,49.21,49.27,48.92,49.03,17538
1952-02-19,48.96,48.96,48.54,48.61,25076
1952-02-20,48.61,48.65,48.09,48.12,30307
1952-02-21,48.12,48.57,48.08,48.3,20923
1952-02-23,48.34,48.5,48.34,48.43,25435
1952-02-25,48.45,48.73,48.45,48.68,18461
1952-02-26,48.68,48.73,48.39,48.59,16615
1952-02-27,48.59,48.64,48.31,48.45,19384
1952-02-28,48.45,48.63,48.39,48.53,17692
1952-02-29,48.53,48.64,48.3,48.43,15384
1952-03-01,48.5,48.57,48.5,48.56,17487
1952-03-03,48.56,48.83,48.47,48.69,15692
1952-03-04,48.86,49.14,48.86,49.11,24153
1952-03-05,49.16,49.42,49.16,49.35,21230
1952-03-06,49.35,49.65,49.23,49.54,18615
1952-03-07,49.54,50.11,49.47,49.92,21692
1952-03-08,49.92,49.93,49.83,49.93,20512
1952-03-10,49.87,49.87,49.43,49.58,18000
1952-03-11,49.58,49.66,49.34,49.49,18615
1952-03-12,49.49,49.76,49.42,49.63,20153
1952-03-13,49.63,49.83,49.6,49.66,19538
1952-03-14,49.66,50,49.66,49.76,20769
1952-03-15,49.76,49.83,49.76,49.81,20153
1952-03-17,49.83,50.15,49.83,50.04,17692
1952-03-18,50.04,50.35,49.87,50.08,18000
1952-03-19,50.01,50.01,49.68,49.85,16769
1952-03-20,49.95,50.19,49.95,50.05,19076
1952-03-21,50.06,50.45,50.06,50.37,19846
1952-03-22,50.37,50.47,50.33,50.44,18564
1952-03-24,50.44,50.47,50.1,50.26,16000
1952-03-25,50.26,50.33,49.93,50.09,16307
1952-03-26,50.09,50.11,49.64,49.88,15846
1952-03-27,49.88,50.3,49.75,50.03,21076
1952-03-28,50.07,50.37,50.07,50.25,24000
1952-03-29,50.18,50.18,50.09,50.11,20307
1952-03-31,50.11,50.36,49.92,50.21,25846
1952-04-01,50.07,50.07,49.69,49.75,26461
1952-04-02,49.75,49.9,49.6,49.66,19384
1952-04-03,49.66,49.94,49.53,49.73,19692
1952-04-04,49.73,49.84,49.56,49.66,18307
1952-04-05,49.66,49.75,49.64,49.71,19128
1952-04-07,49.71,49.74,49.46,49.6,18923
1952-04-08,49.6,49.83,49.47,49.69,16769
1952-04-09,49.69,49.72,49.47,49.61,15076
1952-04-10,49.61,49.69,49.43,49.57,17384
1952-04-12,49.57,49.58,49.44,49.53,16410
1952-04-14,49.53,49.71,49.2,49.34,27538
1952-04-15,49.34,49.4,48.99,49.15,26461
1952-04-16,49.15,49.25,49.02,49.09,21538
1952-04-17,48.87,48.87,48.4,48.68,24923
1952-04-18,48.68,48.93,48.6,48.8,19076
1952-04-19,48.8,48.85,48.8,48.85,21846
1952-04-21,48.85,49.01,48.66,48.88,17076
1952-04-22,48.88,49.18,48.73,48.82,19076
1952-04-23,48.82,48.98,48.65,48.71,16769
1952-04-24,48.65,48.65,48.21,48.39,24307
1952-04-25,48.39,48.67,48.16,48.63,19076
1952-04-26,48.63,48.72,48.63,48.69,20051
1952-04-28,48.69,48.77,48.52,48.69,15076
1952-04-29,48.69,48.78,48.42,48.6,18000
1952-04-30,48.6,48.6,48.22,48.43,15384
1952-05-01,48.43,48.48,48.01,48.16,21538
1952-05-02,48.22,48.5,48.22,48.46,20000
1952-05-03,48.46,48.57,48.45,48.55,18974
1952-05-05,48.56,48.8,48.56,48.75,13230
1952-05-06,48.75,48.94,48.66,48.81,17230
1952-05-07,48.81,48.95,48.65,48.89,17230
1952-05-08,48.89,49.29,48.88,49.13,18923
1952-05-09,49.13,49.37,49.09,49.27,14769
1952-05-10,49.27,49.3,49.24,49.26,16974
1952-05-12,49.26,49.49,49.21,49.37,12307
1952-05-13,49.37,49.5,49.22,49.43,13692
1952-05-14,49.43,49.47,49.13,49.21,14615
1952-05-15,49.21,49.28,48.99,49.14,16153
1952-05-16,49.14,49.38,49.09,49.16,14000
1952-05-17,49.14,49.14,49.09,49.11,14923
1952-05-19,49.11,49.25,48.99,49.16,12000
1952-05-20,49.3,49.7,49.3,49.53,17692
1952-05-21,49.53,49.81,49.35,49.68,18615
1952-05-22,49.68,49.9,49.52,49.72,20923
1952-05-23,49.72,50,49.62,49.83,17692
1952-05-24,49.82,49.82,49.81,49.82,19076
1952-05-26,49.82,50.13,49.73,50.09,14461
1952-05-27,50.09,50.15,49.75,49.92,16000
1952-05-28,49.92,50.09,49.75,49.86,17384
1952-05-29,49.88,50.13,49.88,49.94,16923
1952-06-02,49.94,50.22,49.72,49.83,18307
1952-06-03,49.83,49.85,49.55,49.76,14461
1952-06-04,49.76,49.99,49.72,49.85,18461
1952-06-05,49.86,50.14,49.86,50.01,21692
1952-06-06,50.01,50.26,49.92,50.12,23384
1952-06-09,50.12,50.29,49.9,50.09,19538
1952-06-10,50.09,50.14,49.83,50.02,18769
1952-06-11,50.02,50.06,49.86,49.99,18307
1952-06-12,49.99,50.06,49.75,49.88,21076
1952-06-13,49.88,50.01,49.71,49.8,17384
1952-06-16,49.8,49.94,49.69,49.81,15076
1952-06-17,49.72,49.72,49.51,49.63,14153
1952-06-18,49.64,49.92,49.64,49.77,19538
1952-06-19,49.77,49.87,49.63,49.77,20307
1952-06-20,49.77,49.92,49.66,49.77,18307
1952-06-23,49.77,49.88,49.63,49.7,18461
1952-06-24,49.7,49.72,49.35,49.6,18461
1952-06-25,49.6,49.74,49.48,49.65,18923
1952-06-26,49.65,49.71,49.36,49.63,18307
1952-06-27,49.63,49.76,49.55,49.69,18615
1952-06-30,49.69,49.8,49.6,49.66,21230
1952-07-01,49.66,49.95,49.65,49.78,22307
1952-07-02,49.78,49.83,49.49,49.58,20307
1952-07-03,49.58,49.82,49.56,49.72,17692
1952-07-07,49.72,49.83,49.61,49.72,16615
1952-07-08,49.72,49.81,49.54,49.71,13076
1952-07-09,49.71,49.73,49.43,49.52,17230
1952-07-10,49.52,49.56,49.34,49.41,15538
1952-07-11,49.41,49.61,49.26,49.54,16000
1952-07-14,49.54,49.67,49.5,49.62,16769
1952-07-15,49.62,49.76,49.48,49.67,18769
1952-07-16,49.67,49.87,49.64,49.75,17230
1952-07-17,49.75,49.83,49.63,49.68,15538
1952-07-18,49.66,49.66,49.35,49.56,15692
1952-07-21,49.56,49.84,49.54,49.77,12000
1952-07-22,49.83,50.1,49.83,50,14000
1952-07-23,50,50.17,49.96,50.05,15692
1952-07-24,50.05,50.3,50.01,50.23,19538
1952-07-25,50.23,50.43,50.16,50.2,17384
1952-07-28,50.2,50.34,50.06,50.24,15846
1952-07-29,50.24,50.33,50,50.25,15538
1952-07-30,50.25,50.46,50.17,50.37,19076
1952-07-31,50.39,50.65,50.39,50.55,18923
1952-08-01,50.55,50.65,50.37,50.51,16153
1952-08-04,50.51,50.68,50.39,50.58,14615
1952-08-05,50.58,51.17,50.58,51.07,16153
1952-08-06,51.07,51.27,50.95,51.12,17538
1952-08-07,51.12,51.13,50.92,51.1,18153
1952-08-08,51.1,51.17,50.94,51.12,18000
1952-08-11,51.12,51.12,50.86,50.97,17846
1952-08-12,50.97,51.03,50.71,50.77,17076
1952-08-13,50.77,50.83,50.49,50.7,15230
1952-08-14,50.7,50.85,50.55,50.69,14307
1952-08-15,50.69,50.75,50.46,50.66,13692
1952-08-18,50.66,50.71,50.38,50.46,16769
1952-08-19,50.46,50.69,50.29,50.52,15076
1952-08-20,50.6,50.81,50.6,50.69,14769
1952-08-21,50.69,50.89,50.6,50.69,12307
1952-08-22,50.69,50.84,50.68,50.75,14000
1952-08-25,50.75,50.84,50.6,50.7,12923
1952-08-26,50.7,50.83,50.51,50.62,13692
1952-08-27,50.62,50.7,50.51,50.65,14307
1952-08-28,50.65,50.75,50.59,50.61,15076
1952-08-29,50.61,50.87,50.6,50.79,13692
1952-09-02,50.79,51,50.79,50.94,14923
1952-09-03,50.94,51.17,50.9,51.05,18461
1952-09-04,51.05,51.11,50.83,51,17230
1952-09-05,51,51.16,50.88,50.99,16000
1952-09-08,50.99,51.11,50.81,50.94,18000
1952-09-09,50.94,50.94,50.42,50.47,20153
1952-09-10,50.28,50.28,49.61,49.98,24461
1952-09-11,49.98,50.36,49.93,50.11,14923
1952-09-12,50.11,50.31,49.98,50.17,16000
1952-09-15,50.17,50.25,49.75,49.91,16923
1952-09-16,49.91,49.94,49.5,49.83,17538
1952-09-17,49.83,49.87,49.56,49.7,15384
1952-09-18,49.7,49.98,49.67,49.83,15846
1952-09-19,49.83,49.97,49.76,49.87,17692
1952-09-22,49.92,50.15,49.92,50.09,17846
1952-09-23,50.09,50.22,49.97,50.17,19076
1952-09-24,50.17,50.36,50.03,50.14,21384
1952-09-25,50.16,50.42,50.16,50.35,18615
1952-09-26,50.35,50.38,50.17,50.29,18153
1952-09-29,50.29,50.37,50.03,50.24,14923
1952-09-30,50.24,50.39,50.01,50.17,17230
1952-10-01,50.17,50.43,49.94,50.31,16307
1952-10-02,50.31,50.5,50.18,50.36,16000
1952-10-03,50.36,50.47,50.24,50.36,15076
1952-10-06,50.36,50.46,50.12,50.22,16461
1952-10-07,50.22,50.38,50,50.11,14615
1952-10-08,50.11,50.33,50.09,50.18,19384
1952-10-09,50.18,50.29,49.94,50,16769
1952-10-10,50,50.18,49.88,49.99,16461
1952-10-14,49.99,50.08,49.78,49.88,17384
1952-10-15,49.83,49.83,49.04,49.18,26615
1952-10-16,49.18,49.33,48.69,48.9,26615
1952-10-17,48.92,49.34,48.92,49.09,20923
1952-10-20,49.09,49.44,49.06,49.13,16153
1952-10-21,49.13,49.36,49.1,49.23,15230
1952-10-22,49.22,49.22,48.74,48.81,17846
1952-10-23,48.81,49.04,48.73,48.92,19384
1952-10-24,48.92,49.08,48.9,49,16307
1952-10-27,49,49.24,48.94,49.19,15384
1952-10-28,49.19,49.31,49,49.18,16615
1952-10-29,49.18,49.5,49.15,49.45,15692
1952-10-30,49.45,49.61,49.33,49.5,16769
1952-10-31,49.56,50.01,49.56,49.94,27076
1952-11-03,49.94,50.35,49.91,50.03,25692
1952-11-05,50.29,50.98,50.29,50.36,31230
1952-11-06,50.36,50.61,50.15,50.32,21384
1952-11-07,50.32,50.64,50.18,50.45,23692
1952-11-10,50.48,50.88,50.48,50.76,20923
1952-11-12,50.76,51.02,50.72,50.9,22923
1952-11-13,50.9,51.07,50.65,50.97,20461
1952-11-14,50.91,50.91,50.5,50.86,26153
1952-11-17,50.86,51.23,50.76,51.01,22923
1952-11-18,51.01,51.66,50.94,51.57,34615
1952-11-19,51.57,51.87,51.38,51.66,36153
1952-11-20,51.66,51.67,51.29,51.47,26769
1952-11-21,51.47,51.7,51.24,51.48,27076
1952-11-24,51.48,51.53,51.17,51.38,32307
1952-11-25,51.38,51.61,51.23,51.37,29692
1952-11-26,51.37,51.61,51.29,51.49,29538
1952-11-28,51.49,51.71,51.4,51.6,33230
1952-12-01,51.6,51.83,51.46,51.66,32307
1952-12-02,51.66,51.81,51.41,51.64,24769
1952-12-03,51.64,51.73,51.38,51.5,24769
1952-12-04,51.5,51.71,51.39,51.64,24153
1952-12-05,51.64,51.73,51.38,51.51,23230
1952-12-08,51.51,51.92,51.35,51.73,27538
1952-12-09,51.73,52.08,51.7,51.9,32615
1952-12-10,51.9,52.03,51.72,51.9,28923
1952-12-11,51.9,52.05,51.75,51.91,27538
1952-12-12,51.91,52.21,51.81,52.11,31230
1952-12-15,52.11,52.29,51.98,52.1,29846
1952-12-16,52.1,52.38,51.96,52.2,30461
1952-12-17,52.2,52.31,51.99,52.2,26153
1952-12-18,52.2,52.45,52.14,52.27,28615
1952-12-19,52.27,52.42,52.1,52.33,31538
1952-12-22,52.33,52.5,52.19,52.37,32307
1952-12-23,52.37,52.46,52.13,52.2,32307
1952-12-24,52.2,52.31,52.04,52.19,23230
1952-12-26,52.19,52.42,52.05,52.33,19846
1952-12-29,52.33,52.7,52.18,52.44,28000
1952-12-30,52.44,52.75,52.34,52.64,31846
1952-12-31,52.64,52.79,52.47,52.6,31538
1953-01-02,52.6,52.65,52.16,52.35,22307
1953-01-05,52.35,52.67,52.3,52.57,32769
1953-01-06,52.57,52.7,52.23,52.43,32000
1953-01-07,52.43,52.5,52.16,52.39,27076
1953-01-08,52.39,52.64,52.31,52.5,27384
1953-01-09,52.43,52.43,51.88,51.95,32000
1953-01-12,51.95,52.17,51.68,51.82,23076
1953-01-13,51.82,52.1,51.76,52,25846
1953-01-14,52,52.15,51.84,52.13,21076
1953-01-15,52.13,52.22,51.96,52.14,22307
1953-01-16,52.14,52.28,51.85,52.06,26307
1953-01-19,52.06,52.15,51.86,52.03,20923
1953-01-20,52.03,52.21,51.96,52.11,22461
1953-01-21,52.11,52.16,51.84,51.95,20000
1953-01-22,51.95,52.12,51.87,51.98,21230
1953-01-23,51.98,52.07,51.82,51.98,20615
1953-01-26,51.98,52.14,51.86,52.01,21846
1953-01-27,52.03,52.38,52.03,52.26,23846
1953-01-28,52.26,52.46,52.12,52.39,25230
1953-01-29,52.41,52.77,52.41,52.57,28153
1953-01-30,52.57,52.76,52.49,52.68,27076
1953-02-02,52.74,53.22,52.74,53.08,29076
1953-02-03,53.08,53.32,52.89,53.07,24000
1953-02-04,53.07,53.3,52.94,53.11,25538
1953-02-05,53.11,53.19,52.64,52.69,29230
1953-02-06,52.69,52.85,52.33,52.45,28769
1953-02-09,52.37,52.37,52,52.25,27384
1953-02-10,52.25,52.6,52.2,52.4,20769
1953-02-11,52.4,52.61,52.2,52.5,19076
1953-02-13,52.5,52.81,52.49,52.61,20769
1953-02-16,52.61,52.9,52.6,52.7,20461
1953-02-17,52.69,52.69,52.33,52.42,19846
1953-02-18,52.42,52.47,52.17,52.32,18769
1953-02-19,52.32,52.44,52.11,52.26,21384
1953-02-20,52.26,52.51,52.19,52.34,21538
1953-02-24,52.35,52.7,52.35,52.51,35384
1953-02-25,52.51,52.68,52.33,52.56,36307
1953-02-26,52.56,52.72,52.47,52.57,35230
1953-02-27,52.57,52.7,52.33,52.5,30615
1953-03-02,52.5,52.55,52.3,52.48,27076
1953-03-03,52.48,52.7,52.39,52.63,28461
1953-03-04,52.63,52.77,52.32,52.5,30923
1953-03-05,52.5,52.63,52.27,52.45,23692
1953-03-06,52.45,52.74,52.39,52.57,26000
1953-03-09,52.57,52.78,52.4,52.64,24615
1953-03-10,52.64,52.92,52.55,52.86,23538
1953-03-11,52.86,53.21,52.82,53.1,29076
1953-03-12,53.1,53.46,53.1,53.36,27384
1953-03-13,53.36,53.93,53.19,53.88,27076
1953-03-16,53.88,54.14,53.65,53.77,27230
1953-03-17,53.77,53.96,53.57,53.77,32461
1953-03-18,53.77,53.93,53.6,53.73,32461
1953-03-19,53.73,53.83,53.6,53.74,28307
1953-03-20,53.74,53.76,53.53,53.65,26615
1953-03-23,53.65,53.73,53.27,53.36,26923
1953-03-24,53.36,53.76,53.33,53.64,30307
1953-03-25,53.71,54.01,53.71,53.81,35692
1953-03-26,53.81,53.84,53.34,53.43,30769
1953-03-27,53.43,53.58,53.25,53.5,25230
1953-03-30,53.41,53.41,52.86,53.06,42153
1953-03-31,52.95,52.95,51.97,52.25,48000
1953-04-01,52.25,52.49,51.87,52.27,34461
1953-04-02,52.27,52.71,52.27,52.42,26461
1953-04-06,52.26,52.26,51.37,51.46,46923
1953-04-07,51.46,51.66,51.08,51.41,38461
1953-04-08,51.57,52.25,51.57,52.09,28615
1953-04-09,52.09,52.17,51.89,52,23384
1953-04-10,52,52.07,51.68,51.95,20923
1953-04-13,51.95,52.14,51.82,51.97,19692
1953-04-14,51.97,52.14,51.77,52.03,22769
1953-04-15,52.03,52.2,51.91,52.1,24307
1953-04-16,52.1,52.23,51.87,51.87,20153
1953-04-17,51.87,52.14,51.58,51.73,22000
1953-04-20,51.73,51.75,51.37,51.65,23384
1953-04-21,51.68,52.01,51.68,51.77,19230
1953-04-22,51.69,51.69,51.35,51.43,21384
1953-04-23,51.43,51.58,50.81,50.88,29538
1953-04-24,50.88,50.95,50.35,50.74,27384
1953-04-27,50.74,51.02,50.62,50.71,21538
1953-04-28,50.71,50.79,50.43,50.64,20461
1953-04-29,50.64,51.12,50.64,50.89,20153
1953-04-30,50.89,51.12,50.69,51.07,17538
1953-05-01,51.07,51.37,51.02,51.22,18461
1953-05-04,51.22,51.47,51.09,51.25,23384
1953-05-05,51.25,51.44,51.09,51.26,19846
1953-05-06,51.26,51.32,51.03,51.12,17076
1953-05-07,51.12,51.19,50.9,50.96,17076
1953-05-08,50.96,51.02,50.8,50.97,18769
1953-05-11,50.97,51.07,50.78,50.88,15538
1953-05-12,50.88,51.01,50.7,50.77,16615
1953-05-13,50.77,50.92,50.66,50.78,17230
1953-05-14,50.78,50.86,50.58,50.83,18615
1953-05-15,50.83,51.07,50.83,50.97,18461
1953-05-18,50.97,51.09,50.88,51.04,16615
1953-05-19,50.98,50.98,50.57,50.66,17230
1953-05-20,50.71,51.05,50.71,50.98,26000
1953-05-21,50.98,51.24,50.87,51.1,24461
1953-05-22,51.1,51.25,50.98,51.21,20769
1953-05-25,51.21,51.21,50.88,51,18153
1953-05-26,51,51.13,50.78,51.01,17846
1953-05-27,51.01,51.13,50.78,50.88,20461
1953-05-28,50.78,50.78,50.52,50.64,19076
1953-05-29,50.64,50.95,50.61,50.83,14153
1953-06-01,50.79,50.79,50.28,50.32,22923
1953-06-02,50.32,50.44,50.02,50.25,22307
1953-06-03,50.25,50.41,50.02,50.19,16153
1953-06-04,50.17,50.17,49.59,49.67,21538
1953-06-05,49.67,49.7,49.31,49.4,17846
1953-06-08,49.4,49.52,49.15,49.24,15384
1953-06-09,49.16,49.16,48.41,48.44,33846
1953-06-10,48.44,48.45,47.9,48.17,30153
1953-06-11,48.21,48.66,48.21,48.5,18769
1953-06-12,48.5,48.62,48.31,48.48,14153
1953-06-15,48.48,48.62,48.3,48.44,16769
1953-06-16,48.25,48.25,47.56,47.88,21076
1953-06-17,47.88,48.26,47.78,48.08,17692
1953-06-18,48.08,48.09,47.79,47.92,15538
1953-06-19,47.92,48.09,47.75,47.88,13692
1953-06-22,47.88,48.08,47.65,47.87,15846
1953-06-23,47.87,48.06,47.71,47.94,16615
1953-06-24,47.94,48.03,47.79,47.93,15846
1953-06-25,48.14,48.45,48.14,48.38,17846
1953-06-26,48.38,48.57,48.24,48.52,12769
1953-06-29,48.52,48.68,48.32,48.51,12307
1953-06-30,48.51,48.62,48.33,48.54,12615
1953-07-01,48.54,48.76,48.48,48.69,14000
1953-07-02,48.69,49.02,48.66,48.88,15846
1953-07-03,48.91,49.18,48.91,49.15,12769
1953-07-06,49.15,49.41,49.14,49.24,12615
1953-07-07,49.24,49.5,49.18,49.36,15846
1953-07-08,49.36,49.57,49.26,49.44,14615
1953-07-09,49.44,49.55,49.34,49.5,14000
1953-07-10,49.5,49.51,49.26,49.39,13230
1953-07-13,49.38,49.38,49.09,49.25,17230
1953-07-14,49.25,49.36,49.02,49.16,15846
1953-07-15,49.16,49.26,48.98,49.06,12923
1953-07-16,49.06,49.19,48.79,48.9,12153
1953-07-17,48.98,49.2,48.98,49.08,12923
1953-07-20,49.08,49.17,48.87,49.01,12769
1953-07-21,48.98,48.98,48.73,48.82,13076
1953-07-22,48.71,48.71,48.45,48.6,13846
1953-07-23,48.6,48.85,48.59,48.7,15384
1953-07-24,48.7,48.95,48.65,48.85,13692
1953-07-27,48.81,48.81,48.56,48.66,18615
1953-07-28,48.66,48.78,48.51,48.65,16615
1953-07-29,48.72,49.04,48.72,48.89,15384
1953-07-30,48.94,49.22,48.94,49.05,18461
1953-07-31,49.05,49.6,49.02,49.45,20307
1953-08-03,49.49,49.88,49.49,49.75,17846
1953-08-04,49.75,50,49.7,49.88,15384
1953-08-05,49.87,49.87,49.55,49.8,16615
1953-08-06,49.81,50.15,49.81,50,18461
1953-08-07,50.08,50.25,50.08,50.19,14615
1953-08-10,50.24,50.64,50.24,50.49,16769
1953-08-11,50.49,50.78,50.43,50.71,14461
1953-08-12,50.71,50.93,50.6,50.84,15230
1953-08-13,50.84,51.02,50.66,50.86,16000
1953-08-14,50.86,51.03,50.75,50.88,15384
1953-08-17,50.88,50.89,50.59,50.77,14000
1953-08-18,50.77,50.96,50.69,50.82,15846
1953-08-19,50.82,50.82,50.47,50.62,21538
1953-08-20,50.62,50.84,50.48,50.64,13230
1953-08-21,50.64,50.89,50.55,50.79,13076
1953-08-24,50.79,50.89,50.53,50.61,20307
1953-08-25,50.54,50.54,50.25,50.42,22615
1953-08-26,50.42,50.63,50.31,50.38,16307
1953-08-27,50.38,50.47,50.21,50.25,19846
1953-08-28,50.25,50.35,49.99,50.05,16307
1953-08-31,50.05,50.14,49.55,49.6,33692
1953-09-01,49.6,49.66,49.18,49.44,24307
1953-09-02,49.44,49.66,49.38,49.55,17076
1953-09-03,49.55,49.74,49.46,49.62,13846
1953-09-04,49.62,49.8,49.59,49.71,11846
1953-09-08,49.71,49.87,49.67,49.82,11384
1953-09-09,49.82,49.93,49.67,49.84,13230
1953-09-10,49.81,49.81,49.52,49.54,15538
1953-09-11,49.46,49.46,48.96,49.07,29692
1953-09-14,49.07,49.1,48.4,48.5,39230
1953-09-15,48.5,48.53,47.94,48.3,43846
1953-09-16,48.3,48.56,48.09,48.33,24153
1953-09-17,48.33,48.65,48.24,48.38,19846
1953-09-18,48.38,48.59,48.31,48.42,18307
1953-09-21,48.42,48.76,48.31,48.56,16461
1953-09-22,48.64,49.1,48.64,49.02,20000
1953-09-23,49.02,49.25,48.86,49.08,19076
1953-09-24,49.08,49.37,48.99,49.28,15692
1953-09-25,49.28,49.4,49.17,49.35,14000
1953-09-28,49.35,49.54,49.29,49.45,17692
1953-09-29,49.45,49.8,49.44,49.65,18000
1953-09-30,49.65,49.7,49.29,49.48,14461
1953-10-01,49.48,49.77,49.32,49.63,14461
1953-10-02,49.63,49.87,49.63,49.78,13692
1953-10-05,49.78,50.04,49.74,49.94,14307
1953-10-06,49.94,50.01,49.63,49.87,16923
1953-10-07,49.87,50.16,49.81,50.1,15538
1953-10-08,50.1,50.36,50.05,50.22,14769
1953-10-09,50.22,50.38,50.08,50.33,13846
1953-10-13,50.33,50.43,50.05,50.27,17384
1953-10-14,50.27,50.6,50.21,50.53,19846
1953-10-15,50.53,50.82,50.39,50.7,26307
1953-10-16,50.7,50.96,50.6,50.77,24923
1953-10-19,50.77,50.95,50.59,50.83,18307
1953-10-20,50.83,51.11,50.75,51.03,19692
1953-10-21,51.03,51.07,50.82,50.99,20307
1953-10-22,50.99,51.09,50.83,50.94,20461
1953-10-23,50.94,51.1,50.81,50.97,20461
1953-10-26,50.97,51.01,50.54,50.64,20615
1953-10-27,50.64,50.73,50.46,50.55,18000
1953-10-28,50.55,50.83,50.55,50.79,19384
1953-10-29,50.83,51.18,50.83,51.07,24769
1953-10-30,51.07,51.46,51.04,51.14,21538
1953-11-02,51.14,51.52,51.05,51.39,20615
1953-11-04,51.39,51.54,51.19,51.44,22769
1953-11-05,51.44,51.73,51.34,51.49,26461
1953-11-06,51.49,51.65,51.29,51.5,26153
1953-11-09,51.5,51.56,51.3,51.45,22153
1953-11-10,51.45,51.59,51.31,51.39,20615
1953-11-12,51.39,51.54,51.11,51.33,21384
1953-11-13,51.33,51.65,51.3,51.57,23692
1953-11-16,51.57,51.74,51.44,51.57,22923
1953-11-17,51.43,51.43,51.2,51.32,19230
1953-11-18,51.32,51.34,50.98,51.31,19230
1953-11-19,51.31,51.55,51.2,51.39,21846
1953-11-20,51.39,51.67,51.34,51.52,20000
1953-11-23,51.52,51.82,51.46,51.7,21692
1953-11-24,51.7,51.91,51.58,51.86,22615
1953-11-25,51.86,51.96,51.66,51.8,23692
1953-11-27,51.8,52.06,51.75,51.94,24615
1953-11-30,51.94,52.42,51.94,52.33,30153
1953-12-01,52.33,52.61,52.28,52.52,24307
1953-12-02,52.52,52.84,52.46,52.78,28461
1953-12-03,52.78,53.07,52.68,52.97,26769
1953-12-04,52.97,53.1,52.83,53.01,21384
1953-12-07,52.93,52.93,52.61,52.72,21692
1953-12-08,52.7,52.7,52.47,52.63,21384
1953-12-09,52.63,52.8,52.54,52.71,21692
1953-12-10,52.71,53.01,52.63,52.88,21846
1953-12-11,52.88,53.12,52.67,52.86,22153
1953-12-14,52.86,53.01,52.65,52.81,23692
1953-12-15,52.8,52.8,52.46,52.62,22307
1953-12-16,52.62,52.76,52.37,52.61,28923
1953-12-17,52.61,52.68,52.44,52.57,24615
1953-12-18,52.57,52.68,52.4,52.58,23846
1953-12-21,52.58,52.79,52.47,52.7,26000
1953-12-22,52.6,52.6,52.19,52.31,26461
1953-12-23,52.27,52.27,51.92,52.18,24153
1953-12-24,52.18,52.25,51.93,52.18,19538
1953-12-28,52.18,52.27,51.89,52.12,24153
1953-12-29,52.12,52.14,51.8,51.97,32923
1953-12-30,51.97,52.18,51.85,52.03,31538
1953-12-31,52.03,52.22,51.87,52.04,38307
1954-01-04,52.04,52.41,51.86,52.22,20153
1954-01-05,52.22,52.57,52.11,52.52,23384
1954-01-06,52.52,52.53,52.34,52.48,22461
1954-01-07,52.48,52.64,52.26,52.47,23692
1954-01-08,52.47,52.66,52.29,52.55,19384
1954-01-11,52.55,52.73,52.44,52.57,18769
1954-01-12,52.57,52.93,52.5,52.8,19230
1954-01-13,52.8,53.22,52.78,53.06,21846
1954-01-14,53.06,53.49,53.05,53.34,23538
1954-01-15,53.34,53.72,53.18,53.54,33538
1954-01-18,53.54,53.91,53.52,53.74,24307
1954-01-19,53.74,53.87,53.43,53.67,28307
1954-01-20,53.67,53.94,53.56,53.73,30153
1954-01-21,53.73,53.82,53.51,53.67,27384
1954-01-22,53.67,54.03,53.52,53.88,29076
1954-01-25,53.88,54.13,53.65,53.88,28615
1954-01-26,53.88,54.16,53.86,54.09,32615
1954-01-27,54.09,54.29,53.95,54.07,31076
1954-01-28,54.07,54.19,53.93,54.13,26615
1954-01-29,54.13,54.16,53.95,54.09,30000
1954-02-01,54.09,54.21,53.9,54.11,26769
1954-02-02,54.11,54.33,53.94,54.21,21846
1954-02-03,54.21,54.42,53.98,54.24,26000
1954-02-04,54.24,54.56,54.15,54.38,31384
1954-02-05,54.38,54.67,54.28,54.49,31230
1954-02-08,54.49,54.64,54.32,54.42,33538
1954-02-09,54.42,54.7,54.21,54.41,28923
1954-02-10,54.41,54.59,54.25,54.47,27538
1954-02-11,54.47,54.66,54.32,54.52,28615
1954-02-12,54.52,54.67,54.47,54.58,26615
1954-02-15,54.58,54.71,54.34,54.55,32000
1954-02-16,54.55,54.58,54.22,54.36,28769
1954-02-17,54.35,54.35,53.91,54.23,26769
1954-02-18,54.23,54.4,54.12,54.32,23076
1954-02-19,54.32,54.53,54.18,54.39,23230
1954-02-23,54.39,54.47,54.12,54.33,22615
1954-02-24,54.33,54.43,54.13,54.3,20769
1954-02-25,54.3,54.59,54.14,54.46,22615
1954-02-26,54.46,54.82,54.36,54.67,29384
1954-03-01,54.67,54.95,54.44,54.7,31384
1954-03-02,54.7,54.81,54.43,54.71,30461
1954-03-03,54.71,55,54.7,54.81,34461
1954-03-04,54.81,54.83,54.55,54.74,28153
1954-03-05,54.74,55.09,54.54,54.92,31230
1954-03-08,54.92,55.25,54.83,55.18,25384
1954-03-09,55.18,55.32,54.92,55.26,25076
1954-03-10,55.26,55.61,55.22,55.53,28769
1954-03-11,55.57,55.98,55.57,55.83,31538
1954-03-12,55.83,56.08,55.74,55.91,30461
1954-03-15,55.91,56.02,55.64,55.84,25846
1954-03-16,55.84,55.94,55.56,55.68,23692
1954-03-17,55.68,55.92,55.49,55.87,26769
1954-03-18,55.87,56.16,55.8,55.98,31076
1954-03-19,55.99,56.53,55.99,56.35,29692
1954-03-22,56.35,56.61,56.15,56.48,27692
1954-03-23,56.48,56.65,56.21,56.29,33538
1954-03-24,56.22,56.22,55.82,55.98,29230
1954-03-25,55.98,56.07,55.64,55.87,26461
1954-03-26,55.87,56.19,55.71,55.95,23846
1954-03-29,55.95,56.18,55.84,56.01,28769
1954-03-30,56.01,56.07,55.69,55.85,32769
1954-03-31,55.85,56.18,55.82,55.99,41384
1954-04-01,55.99,56.23,55.92,56.19,34923
1954-04-02,56.19,56.39,56.11,56.26,28153
1954-04-05,56.26,56.41,56.04,56.2,26307
1954-04-06,56.2,56.39,55.92,56.05,32615
1954-04-07,56.05,56.33,55.92,56.12,28153
1954-04-08,56.21,56.66,56.21,56.43,35384
1954-04-09,56.43,56.61,56.29,56.45,36307
1954-04-12,56.45,56.65,56.4,56.49,27538
1954-04-13,56.49,56.75,56.41,56.54,31076
1954-04-14,56.54,56.95,56.45,56.79,35846
1954-04-15,56.79,57.04,56.5,56.78,33846
1954-04-19,56.78,57.22,56.53,56.73,37384
1954-04-20,56.73,56.89,56.3,56.57,28615
1954-04-21,56.57,56.83,56.34,56.62,28769
1954-04-22,56.62,56.66,56.13,56.39,26923
1954-04-23,56.39,56.77,55.95,56.34,30615
1954-04-26,56.34,56.47,55.87,56.32,33076
1954-04-27,56.32,56.43,55.89,55.97,30307
1954-04-28,55.97,56.12,55.63,55.93,32615
1954-04-29,56.12,56.83,56.12,56.58,33076
1954-04-30,56.58,56.79,56.31,56.49,37692
1954-05-03,56.49,56.68,56.18,56.35,28769
1954-05-04,56.35,56.63,56.19,56.49,30615
1954-05-05,56.49,56.78,56.15,56.43,31076
1954-05-06,56.43,56.87,56.23,56.66,30461
1954-05-07,56.66,56.99,56.47,56.71,31846
1954-05-10,56.71,57.03,56.45,56.73,27692
1954-05-11,56.73,56.85,56.44,56.66,27230
1954-05-12,56.66,57.03,56.56,56.88,34000
1954-05-13,56.88,57.25,56.69,56.9,36000
1954-05-14,56.9,57.5,56.82,57.45,30307
1954-05-17,57.5,58.15,57.5,57.89,31384
1954-05-18,57.89,58.27,57.77,58.01,34615
1954-05-19,58.01,58.24,57.68,58.03,33384
1954-05-20,58.03,58.25,57.69,58.01,31846
1954-05-21,58.01,58.33,57.87,58.11,40307
1954-05-24,58.11,58.25,57.84,58.04,35846
1954-05-25,58.04,58.21,57.88,58.05,31538
1954-05-26,58.05,58.34,58,58.17,33538
1954-05-27,58.17,58.24,57.72,57.82,34307
1954-05-28,57.82,58.2,57.73,58.07,29846
1954-06-01,58.07,58.25,57.77,58.03,28461
1954-06-02,58.03,58.21,57.76,57.92,29692
1954-06-03,57.92,58.21,57.87,58.09,27846
1954-06-04,58.09,58.32,57.94,58.16,26461
1954-06-07,58.16,58.33,57.84,58.08,23384
1954-06-08,57.96,57.96,57.35,57.39,39076
1954-06-09,57.35,57.35,56.74,57.13,36307
1954-06-10,57.19,57.58,57.19,57.36,24769
1954-06-11,57.36,57.69,57.31,57.59,25076
1954-06-14,57.59,57.74,57.42,57.48,21846
1954-06-15,57.48,57.92,57.39,57.76,25076
1954-06-16,57.76,58.07,57.65,57.95,31846
1954-06-17,57.95,58.33,57.76,58.11,27846
1954-06-18,58.11,58.13,57.83,58,24307
1954-06-21,58,58.23,57.92,58.03,28000
1954-06-22,58.03,58.26,57.92,58.14,32307
1954-06-23,58.14,58.27,57.79,58.15,32153
1954-06-24,58.15,58.52,58.06,58.24,34769
1954-06-25,58.24,58.39,57.98,58.16,31692
1954-06-28,58.16,58.26,57.82,58.01,29076
1954-06-29,58.01,58.24,57.86,58.21,39692
1954-06-30,58.21,58.4,57.86,58.2,30000
1954-07-01,58.2,58.49,58,58.41,28615
1954-07-02,58.41,58.68,58.26,58.6,30461
1954-07-06,58.6,59.03,58.51,58.9,39384
1954-07-07,58.9,59.17,58.76,59.06,36615
1954-07-08,59.06,59.68,58.77,59.06,32000
1954-07-09,59.06,59.28,58.87,59.19,34461
1954-07-12,59.19,59.29,58.92,59.15,35846
1954-07-13,59.15,59.43,58.99,59.22,37384
1954-07-14,59.29,59.67,59.29,59.61,38769
1954-07-15,59.61,59.97,59.35,59.69,46153
1954-07-16,59.69,59.79,59.26,59.57,39076
1954-07-19,59.57,59.97,59.49,59.78,36461
1954-07-20,59.78,59.85,59.37,59.64,39692
1954-07-21,59.64,59.86,59.39,59.64,38615
1954-07-22,59.64,59.79,59.42,59.67,44461
1954-07-23,59.67,59.74,59.37,59.54,38769
1954-07-26,59.54,59.7,59.32,59.52,32461
1954-07-27,59.52,59.82,59.45,59.66,41384
1954-07-28,59.66,60.03,59.58,59.91,42153
1954-07-29,59.91,60.15,59.77,60.01,41692
1954-07-30,60.01,60.41,59.89,60.1,43076
1954-08-02,60.1,60.59,60.07,60.4,43846
1954-08-03,60.4,60.85,60.32,60.68,45692
1954-08-04,60.68,60.95,60.42,60.76,55692
1954-08-05,60.76,61.07,60.5,60.98,48461
1954-08-06,60.98,61.06,60.31,60.59,51538
1954-08-09,60.6,61.04,60.6,60.76,35076
1954-08-10,60.76,61.13,60.59,61,44461
1954-08-11,61,61.33,60.85,61.11,52923
1954-08-12,61.11,61.39,60.93,61.17,41230
1954-08-13,61.17,61.39,60.86,61.21,38461
1954-08-16,61.21,61.67,61.12,61.41,42461
1954-08-17,61.41,61.74,61.21,61.41,44615
1954-08-18,61.41,61.62,61.23,61.48,36769
1954-08-19,61.48,61.83,61.28,61.45,35692
1954-08-20,61.45,61.75,61.37,61.58,32461
1954-08-23,61.58,61.62,61.18,61.36,31076
1954-08-24,61.29,61.29,60.96,61.11,30769
1954-08-25,61.11,61.33,60.95,61.06,35076
1954-08-26,61.06,61.06,60.57,60.85,31692
1954-08-27,60.85,61.27,60.74,61.06,26769
1954-08-30,61.06,61.11,60.57,60.73,30000
1954-08-31,60.73,60.82,59.79,60.11,40615
1954-09-01,60.11,60.56,60.04,60.33,27538
1954-09-02,60.33,60.73,60.3,60.48,2461
1954-09-03,60.48,60.69,60.26,60.57,25076
1954-09-07,60.57,60.8,60.51,60.72,28615
1954-09-08,60.72,60.79,60.52,60.61,30307
1954-09-09,60.61,60.82,60.38,60.61,26153
1954-09-10,60.61,60.99,60.5,60.87,28769
1954-09-13,60.87,60.98,60.63,60.92,31230
1954-09-14,60.92,61.31,60.81,61.22,32615
1954-09-15,61.22,61.24,60.8,61.01,32461
1954-09-16,61.01,61.32,60.68,60.99,28923
1954-09-17,60.99,61.48,60.96,61.29,34615
1954-09-20,61.29,61.52,61.03,61.29,31692
1954-09-21,61.29,61.52,61,61.38,27230
1954-09-22,61.38,61.47,61.13,61.4,34769
1954-09-23,61.4,61.58,61.12,61.29,36000
1954-09-24,61.29,61.62,61.2,61.45,36000
1954-09-27,61.45,61.66,61.2,61.41,33692
1954-09-28,61.41,61.77,61.25,61.54,27692
1954-09-29,61.54,61.6,61.16,61.38,27846
1954-09-30,61.38,61.5,60.87,61.04,28307
1954-10-01,61.04,61.38,60.79,61.16,28461
1954-10-04,61.16,61.28,60.78,60.91,30769
1954-10-05,60.91,61.19,60.7,60.92,35384
1954-10-06,60.92,61.09,60.62,60.8,39538
1954-10-07,60.8,60.89,60.48,60.62,27846
1954-10-08,60.62,60.82,60.47,60.57,32615
1954-10-11,60.57,60.84,60.3,60.39,32307
1954-10-12,60.12,60.12,59.79,59.9,24923
1954-10-13,59.9,60.26,59.77,59.96,31846
1954-10-14,59.96,60.03,59.28,59.4,39076
1954-10-15,59.22,59.22,58.62,58.81,34615
1954-10-18,58.81,58.93,58.46,58.67,27538
1954-10-19,58.67,58.96,58.33,58.68,29230
1954-10-20,58.68,59.01,58.49,58.69,36615
1954-10-21,58.69,58.91,58.26,58.64,35692
1954-10-22,58.64,59.03,58.5,58.79,32000
1954-10-25,58.79,58.82,58.3,58.36,36000
1954-10-26,58.36,58.51,58.09,58.27,30923
1954-10-27,58.27,58.58,58.13,58.45,31230
1954-10-28,58.45,58.72,58.13,58.28,33692
1954-10-29,58.03,58.03,57.66,57.81,29230
1954-11-01,57.81,58.19,57.38,57.78,27538
1954-11-03,58.04,59.17,58.04,58.94,41538
1954-11-04,58.94,59.38,58.82,59.16,48307
1954-11-05,59.16,59.57,59.02,59.35,45384
1954-11-08,59.42,60.01,59.42,59.76,48923
1954-11-09,59.76,60,59.63,59.86,49846
1954-11-10,59.86,60.41,59.84,60.31,31846
1954-11-11,60.31,60.79,60.18,60.62,45538
1954-11-12,60.62,60.9,60.34,60.6,57230
1954-11-15,60.6,60.62,59.99,60.24,47384
1954-11-16,60.24,60.49,59.96,60.33,50153
1954-11-17,60.33,60.64,60.08,60.22,58923
1954-11-18,60.22,60.6,60.12,60.36,54307
1954-11-19,60.36,60.76,60.04,60.57,48153
1954-11-22,60.57,60.83,60.33,60.6,46153
1954-11-23,60.6,60.78,60.26,60.68,56769
1954-11-24,60.68,60.94,60.38,60.69,61384
1954-11-26,60.69,60.87,60.33,60.75,46307
1954-11-29,60.75,61.03,60.45,60.87,50769
1954-11-30,60.87,61.09,60.58,60.75,52923
1954-12-01,60.75,61.13,60.6,60.73,47692
1954-12-02,60.73,61.07,60.55,60.87,49076
1954-12-03,60.87,61.37,60.72,61.2,58307
1954-12-06,61.2,61.66,60.99,61.53,60923
1954-12-07,61.53,61.78,61.21,61.41,58769
1954-12-08,61.41,61.9,61.12,61.43,63846
1954-12-09,61.43,61.5,60.93,61.06,50769
1954-12-10,61.06,61.57,61,61.32,50000
1954-12-13,61.32,61.67,61.2,61.38,42307
1954-12-14,61.38,61.72,61.11,61.37,40769
1954-12-15,61.37,61.47,60.82,61.26,42153
1954-12-16,61.37,61.94,61.37,61.65,52153
1954-12-17,61.65,61.89,61.35,61.62,57384
1954-12-20,61.62,61.87,61.44,61.61,58000
1954-12-21,61.61,61.76,61.19,61.38,55846
1954-12-22,61.38,61.55,61.12,61.25,53230
1954-12-23,61.25,61.62,61.02,61.51,50923
1954-12-27,61.51,61.75,61.11,61.37,45692
1954-12-28,61.37,61.71,61.09,61.43,56307
1954-12-29,61.56,62.04,61.56,61.78,68153
1954-12-30,61.78,62.13,61.63,61.85,55230
1954-12-31,61.89,62.71,61.89,62.47,59076
1955-01-03,62.47,62.87,61.97,62.44,70307
1955-01-04,62.44,63.03,61.99,62.76,68000
1955-01-05,62.76,63,61.94,62.05,71384
1955-01-06,62.05,62.2,61.49,61.76,81538
1955-01-07,61.76,62.29,61.61,62.1,62000
1955-01-10,62.1,62.63,62.04,62.38,66153
1955-01-11,62.38,62.67,62.11,62.57,56615
1955-01-12,62.57,62.82,62.26,62.64,52307
1955-01-13,62.64,63.01,62.47,62.69,51538
1955-01-14,62.69,63.15,62.5,63,40461
1955-01-17,62.81,62.81,61.87,62.06,51692
1955-01-18,62.06,62.22,61.71,62.09,46461
1955-01-19,62.09,62.43,61.75,62.1,42461
1955-01-20,62.1,62.77,61.88,62.62,34000
1955-01-21,62.62,63.05,62.23,62.86,41384
1955-01-24,62.86,63.11,62.63,62.8,44769
1955-01-25,62.79,62.79,62.14,62.41,49692
1955-01-26,62.41,62.82,62.22,62.55,59384
1955-01-27,62.55,62.61,62.07,62.33,53846
1955-01-28,62.12,62.12,61.68,61.88,50615
1955-01-31,61.88,62.28,61.55,62.02,53846
1955-02-01,62.02,62.32,61.87,62.09,51076
1955-02-02,62.09,62.57,61.96,62.23,34153
1955-02-03,62.23,62.57,62.11,62.43,44461
1955-02-04,62.43,62.97,62.2,62.81,51846
1955-02-07,62.81,63.25,62.77,62.99,55538
1955-02-08,62.95,62.95,62.08,62.32,52307
1955-02-09,62.36,63.02,62.36,62.95,51692
1955-02-10,62.95,63.58,62.95,63.3,53230
1955-02-11,63.3,63.84,63.28,63.66,50153
1955-02-14,63.66,64,63.34,63.62,45384
1955-02-15,63.62,64.09,63.31,63.77,54000
1955-02-16,63.77,64.14,63.52,63.79,56307
1955-02-17,63.79,63.94,63.43,63.6,46615
1955-02-18,63.6,63.85,63.34,63.65,56307
1955-02-21,63.65,64.14,63.54,63.93,46307
1955-02-23,63.93,64.06,63.65,63.8,46615
1955-02-24,63.8,64.01,63.38,63.69,44923
1955-02-25,63.69,63.98,63.52,63.78,39076
1955-02-28,63.78,64.25,63.74,64.05,40307
1955-03-01,64.06,64.59,64.06,64.41,43538
1955-03-02,64.41,64.88,64.34,64.68,51846
1955-03-03,64.69,65.55,64.69,65.36,51230
1955-03-04,65.36,65.75,65.23,65.52,42615
1955-03-07,65.52,65.65,65.01,65.25,40461
1955-03-08,65.12,65.12,64.39,64.53,48615
1955-03-09,64.18,64.18,63.49,63.57,55230
1955-03-10,63.57,64.09,63.5,63.67,42461
1955-03-11,63.67,63.78,63.09,63.23,46769
1955-03-14,63.18,63.18,61.83,62.17,64923
1955-03-15,62.17,62.69,61.76,62.5,48615
1955-03-16,62.5,63.3,62.24,63.02,44615
1955-03-17,63.02,63.46,62.85,63.26,33846
1955-03-18,63.26,64.01,63.12,63.69,31538
1955-03-21,63.69,63.87,63.08,63.38,31076
1955-03-22,63.38,63.83,63.28,63.77,29384
1955-03-23,63.77,64.09,63.5,63.88,42000
1955-03-24,63.88,64.39,63.82,64.27,48769
1955-03-25,64.27,64.53,63.87,64.21,39076
1955-03-28,64.21,64.3,63.74,63.94,39076
1955-03-29,63.94,63.94,63.59,63.85,42615
1955-03-30,63.85,63.87,63.29,63.38,52461
1955-03-31,63.38,63.74,63.27,63.57,41230
1955-04-01,63.6,64.09,63.6,63.91,40923
1955-04-04,63.91,64.25,63.79,63.97,38461
1955-04-05,63.97,64.18,63.66,64,32307
1955-04-06,64,64.07,63.52,63.73,38461
1955-04-07,63.73,63.93,63.51,63.78,35846
1955-04-11,63.81,64.41,63.81,64.13,41230
1955-04-12,64.16,64.82,64.16,64.6,42615
1955-04-13,64.6,65.09,64.51,64.86,43384
1955-04-14,64.86,64.91,64.42,64.68,44461
1955-04-15,64.68,65.02,64.44,64.72,48923
1955-04-18,64.72,65.37,64.68,65.22,47384
1955-04-19,65.22,65.42,64.9,65.15,41538
1955-04-20,65.15,65.35,64.94,65.14,47538
1955-04-21,65.14,65.18,64.49,64.63,43230
1955-04-22,64.63,64.93,64.33,64.62,43076
1955-04-25,64.62,65.13,64.18,64.89,41846
1955-04-26,64.89,65.36,64.8,64.99,41846
1955-04-27,64.99,65.2,64.6,64.85,40923
1955-04-28,64.85,64.87,64.32,64.56,39230
1955-04-29,64.56,64.88,64.41,64.79,34307
1955-05-02,64.79,65.17,64.53,64.87,34153
1955-05-03,64.87,65.08,64.56,64.68,40461
1955-05-04,64.68,64.84,64.33,64.56,34153
1955-05-05,64.56,64.98,64.41,64.68,34923
1955-05-06,64.68,65.06,64.43,64.7,34615
1955-05-09,64.7,64.83,64.28,64.62,32153
1955-05-10,64.52,64.52,64.09,64.42,33076
1955-05-11,64.42,64.49,64.05,64.11,32615
1955-05-12,64.01,64.01,63.57,63.74,43538
1955-05-13,63.74,64.02,63.65,63.89,28615
1955-05-16,63.89,64.01,63.37,63.58,33230
1955-05-17,63.58,63.6,63.21,63.47,29230
1955-05-18,63.47,63.57,63.21,63.45,30923
1955-05-19,63.46,64.03,63.46,63.77,36615
1955-05-20,63.77,63.98,63.59,63.91,34461
1955-05-23,63.91,64.08,63.59,63.75,29230
1955-05-24,63.75,64.21,63.51,63.89,25384
1955-05-25,63.89,63.98,63.51,63.78,32307
1955-05-26,63.78,63.97,63.57,63.82,34769
1955-05-27,63.82,64.17,63.67,63.85,34153
1955-05-31,63.85,63.96,63.49,63.63,30615
1955-06-01,63.63,64.17,63.5,63.89,38615
1955-06-02,63.89,64.33,63.64,64.08,40153
1955-06-03,64.08,64.59,64.08,64.41,39846
1955-06-06,64.41,64.69,64.22,64.41,39384
1955-06-07,64.41,64.6,64.25,64.39,49692
1955-06-08,64.39,64.56,64.01,64.42,50769
1955-06-09,64.42,64.49,63.79,64,45538
1955-06-10,64,64.38,63.68,64.21,38000
1955-06-13,64.21,64.25,63.79,63.98,42615
1955-06-14,63.98,64.35,63.82,64.11,44000
1955-06-15,64.11,64.42,63.92,64.18,40769
1955-06-16,64.18,64.4,64,64.16,42461
1955-06-17,64.16,64.35,63.89,64.22,36000
1955-06-20,64.22,64.61,64.12,64.37,38307
1955-06-21,64.37,64.76,64.15,64.52,41846
1955-06-22,64.52,64.77,64.22,64.44,46307
1955-06-23,64.44,64.65,64.23,64.41,44615
1955-06-24,64.41,64.65,64.11,64.27,37076
1955-06-27,64.27,64.33,63.92,64.05,34615
1955-06-28,64.05,64.28,63.79,64.04,33538
1955-06-29,64.04,64.28,63.82,64.13,33538
1955-06-30,64.13,64.48,64.11,64.34,36461
1955-07-01,64.34,64.69,64.11,64.48,39076
1955-07-05,64.48,64.75,64.23,64.62,41230
1955-07-06,64.62,64.91,64.48,64.67,48307
1955-07-07,64.67,64.96,64.3,64.51,50769
1955-07-08,64.51,64.91,64.42,64.76,37692
1955-07-11,64.76,65.12,64.68,64.92,37230
1955-07-12,64.92,65.25,64.65,65,40461
1955-07-13,65,65.31,64.7,64.98,36307
1955-07-14,64.98,65.15,64.7,64.98,30461
1955-07-15,64.98,65.4,64.82,65.15,34307
1955-07-18,65.15,65.5,64.94,65.27,33230
1955-07-19,65.27,65.68,65.11,65.47,35384
1955-07-20,65.47,65.96,65.25,65.8,32000
1955-07-21,65.8,66.32,65.72,66.1,38923
1955-07-22,66.1,66.63,65.89,66.45,38461
1955-07-25,66.45,66.84,66.33,66.59,38461
1955-07-26,66.59,66.86,66.39,66.68,36000
1955-07-27,66.68,66.89,66.41,66.65,33384
1955-07-28,66.65,66.81,66.33,66.6,32153
1955-07-29,66.6,66.91,66.32,66.59,31846
1955-08-01,66.59,67,66.21,66.42,33692
1955-08-02,66.42,66.71,66.18,66.5,34769
1955-08-03,66.5,66.78,66.25,66.37,33692
1955-08-04,66.33,66.33,65.65,65.98,34000
1955-08-05,65.98,66.41,65.85,66.23,26000
1955-08-08,66.23,66.59,66,66.2,26615
1955-08-09,66.06,66.06,65.46,65.59,34461
1955-08-10,65.59,65.76,65.16,65.43,24307
1955-08-11,65.43,65.64,65.16,65.44,24923
1955-08-12,65.44,65.65,65.2,65.4,23538
1955-08-15,65.4,65.79,65.32,65.45,18923
1955-08-16,65.45,65.64,65.28,65.5,23384
1955-08-17,65.5,65.66,65.22,65.44,24153
1955-08-18,65.44,65.7,65.31,65.55,24000
1955-08-19,65.55,65.55,65.15,65.34,21538
1955-08-22,65.34,65.68,65.15,65.52,22000
1955-08-23,65.52,66.09,65.44,66.02,29076
1955-08-24,66.02,66.34,65.82,66.1,32923
1955-08-25,66.1,66.2,65.83,66.16,32615
1955-08-26,66.16,66.29,65.92,66.07,33846
1955-08-29,66.07,66.41,65.82,66.18,29384
1955-08-30,66.18,66.28,65.87,66.06,26769
1955-08-31,66.06,66.22,65.85,66.1,28461
1955-09-01,66.1,66.41,66.04,66.22,28615
1955-09-02,66.22,66.43,66.17,66.3,26153
1955-09-06,66.3,66.68,66.06,66.43,36307
1955-09-07,66.43,66.58,66.11,66.36,36615
1955-09-08,66.36,66.63,66.22,66.5,38000
1955-09-09,66.5,66.55,66.11,66.35,38153
1955-09-12,66.35,66.43,65.96,66.13,38769
1955-09-13,66.13,66.44,65.92,66.26,39692
1955-09-14,66.26,66.46,65.87,66.09,39538
1955-09-15,66.04,66.04,65.59,65.71,44461
1955-09-16,65.71,65.96,65.34,65.79,39076
1955-09-19,65.79,65.94,65.48,65.51,36769
1955-09-20,65.51,65.7,65.24,65.46,32153
1955-09-21,65.46,65.77,65.14,65.6,37846
1955-09-22,65.6,65.81,65.4,65.5,39230
1955-09-23,65.5,65.72,65.25,65.5,39076
1955-09-26,63.86,63.86,62.59,63.04,118769
1955-09-27,63.04,63.48,62.55,63.34,84615
1955-09-28,63.4,64.17,63.4,63.82,58153
1955-09-29,63.82,63.87,63.2,63.57,39384
1955-09-30,63.56,63.56,62.97,63.14,32923
1955-10-03,63.05,63.05,62.27,62.38,41846
1955-10-04,62.38,62.81,62.28,62.55,31076
1955-10-05,62.55,63.03,62.47,62.66,29538
1955-10-06,62.66,63.18,62.66,62.8,26000
1955-10-07,62.8,62.92,62.35,62.54,33076
1955-10-10,62.45,62.45,61.54,61.67,47692
1955-10-11,61.67,61.78,61.02,61.39,55230
1955-10-12,61.39,61.77,61.38,61.69,29230
1955-10-13,61.69,62.17,61.42,61.87,30461
1955-10-14,61.87,61.92,61.29,61.48,25230
1955-10-17,61.48,61.93,61.38,61.7,22769
1955-10-18,61.7,61.98,61.51,61.86,23846
1955-10-19,61.86,62.03,61.43,61.75,27076
1955-10-20,61.75,62.27,61.67,62.01,33230
1955-10-21,62.11,62.71,62.11,62.51,26307
1955-10-24,62.51,62.96,62.12,62.61,28000
1955-10-25,62.61,62.98,62.47,62.7,30000
1955-10-26,62.7,63.22,62.53,62.79,25538
1955-10-27,62.79,63.29,62.61,62.94,28153
1955-10-28,62.94,63.35,62.73,63.25,26461
1955-10-31,63.25,63.72,63.07,63.37,27692
1955-11-01,63.37,63.89,63.31,63.73,24461
1955-11-02,63.73,64.07,63.57,63.88,24769
1955-11-03,63.9,64.49,63.9,64.24,34769
1955-11-04,64.24,64.47,63.79,64.17,37384
1955-11-07,64.17,64.56,63.91,64.29,34307
1955-11-09,64.29,64.5,63.9,64.27,39692
1955-11-10,64.27,64.62,64.08,64.31,39230
1955-11-11,64.51,64.77,64.51,64.68,30769
1955-11-14,64.68,65.06,64.35,64.83,42461
1955-11-15,64.83,65,64.54,64.75,39384
1955-11-16,64.75,65.14,64.55,64.96,37846
1955-11-17,64.96,65.09,64.66,65,35538
1955-11-18,65,65.05,64.44,64.89,35692
1955-11-21,64.89,65.21,64.46,64.73,30153
1955-11-22,64.73,65.11,64.39,64.89,34923
1955-11-23,64.89,65.54,64.83,65.19,39230
1955-11-25,65.19,65.58,65.03,65.31,33692
1955-11-28,65.31,65.72,65.06,65.43,37846
1955-11-29,65.43,65.82,65.35,65.71,36461
1955-11-30,65.71,66.1,65.47,65.92,44615
1955-12-01,65.92,66.06,65.61,65.84,36461
1955-12-02,65.84,66,65.63,65.87,36923
1955-12-05,65.87,66.11,65.77,65.94,37538
1955-12-06,65.94,66.26,65.83,66.1,39076
1955-12-07,66.1,66.12,65.72,65.93,38153
1955-12-08,65.93,66.13,65.72,65.99,45692
1955-12-09,65.99,66.11,65.67,65.82,40923
1955-12-12,65.71,65.71,65.29,65.45,38615
1955-12-13,65.45,65.57,65.15,65.35,37384
1955-12-14,65.35,65.48,64.88,65.04,41076
1955-12-15,65.04,65.16,64.36,64.62,34769
1955-12-16,64.62,64.76,64.23,64.37,35538
1955-12-19,64.37,64.57,64.01,64.21,36615
1955-12-20,64.21,64.59,63.91,64.31,35076
1955-12-21,64.31,64.85,64.15,64.52,39076
1955-12-22,64.52,64.8,64.22,64.4,40769
1955-12-23,64.4,64.65,64.08,64.33,32153
1955-12-27,64.31,64.31,63.87,64.12,30923
1955-12-28,64.12,64.39,63.77,64.13,30615
1955-12-29,64.13,64.34,63.85,64,33692
1955-12-30,64,64.36,63.85,64.16,43384
1956-01-03,64.16,64.26,63.55,63.73,36769
1956-01-04,63.73,63.78,63.38,63.52,35230
1956-01-05,63.52,63.9,63.45,63.64,32461
1956-01-06,63.64,64.21,63.57,64.04,39538
1956-01-09,64.04,64.15,63.56,63.61,41538
1956-01-10,63.61,63.69,63.09,63.45,40615
1956-01-11,63.45,63.91,63.32,63.58,35538
1956-01-12,63.58,64.25,63.44,63.91,35846
1956-01-13,63.91,64.24,63.72,64.01,32615
1956-01-16,64.01,64.09,63.62,63.75,34769
1956-01-17,63.75,63.95,63.47,63.68,31538
1956-01-18,63.68,64.01,63.5,63.71,32461
1956-01-19,63.7,63.7,63.13,63.22,38461
1956-01-20,63.22,63.58,62.92,63.07,37384
1956-01-23,63.07,63.46,62.78,63.03,41846
1956-01-24,63.04,63.77,63.04,63.6,33230
1956-01-25,63.6,63.97,63.47,63.72,30000
1956-01-26,63.72,64.01,63.27,63.35,28307
1956-01-27,63.35,63.68,63.1,63.44,30000
1956-01-30,63.44,63.86,63.38,63.76,28153
1956-01-31,63.76,64,63.47,63.88,29230
1956-02-01,63.88,64.31,63.78,64.08,30923
1956-02-02,64.08,64.41,63.99,64.35,29230
1956-02-03,64.35,64.8,64.22,64.68,32461
1956-02-06,64.92,65.92,64.92,65.69,34307
1956-02-07,65.69,66.28,65.39,65.59,31692
1956-02-08,65.59,65.76,65.12,65.26,33384
1956-02-09,65.26,65.3,64.7,64.92,32000
1956-02-10,64.92,65.2,64.81,65.09,27230
1956-02-13,65.09,65.5,64.91,65.05,21846
1956-02-14,65.05,65.09,64.29,64.44,24461
1956-02-15,64.44,65.07,64.36,64.56,46153
1956-02-16,64.56,64.93,64.46,64.86,26923
1956-02-17,64.86,65.46,64.4,64.9,43692
1956-02-20,64.9,65.26,64.67,64.93,38923
1956-02-21,64.93,65.34,64.82,65.24,34461
1956-02-23,65.24,65.7,65.16,65.44,44615
1956-02-24,65.44,65.58,65.01,65.27,44461
1956-02-27,65.27,65.6,65.06,65.32,37538
1956-02-28,65.32,65.51,65.03,65.32,39076
1956-02-29,65.32,65.69,64.94,65.09,60000
1956-03-01,65.09,65.52,64.95,65.39,37076
1956-03-02,65.39,66.19,65.32,65.9,44000
1956-03-05,65.94,66.85,65.94,66.71,47538
1956-03-06,66.71,66.84,66.36,66.64,42615
1956-03-07,66.64,67,66.46,66.72,36615
1956-03-08,66.72,67.03,66.54,66.73,38461
1956-03-09,66.76,67.28,66.76,67.06,52769
1956-03-12,67.06,67.64,67,67.47,47846
1956-03-13,67.47,67.72,67.1,67.36,42923
1956-03-14,67.36,67.72,67.08,67.34,48307
1956-03-15,67.34,67.73,67.24,67.52,50307
1956-03-16,67.52,67.65,67.14,67.47,48000
1956-03-19,67.47,67.53,66.97,67.14,39538
1956-03-20,67.14,67.36,66.93,67.16,45538
1956-03-21,67.16,67.54,67.06,67.29,45076
1956-03-22,67.29,67.38,66.83,67.23,40769
1956-03-23,67.23,67.63,67.11,67.32,45846
1956-03-26,67.32,67.66,67.06,67.32,41846
1956-03-27,67.32,67.64,67.1,67.46,39076
1956-03-28,67.46,67.73,67.14,67.52,40153
1956-03-29,67.52,67.74,67.25,67.39,53538
1956-04-02,67.39,67.72,67.14,67.41,48000
1956-04-03,67.41,67.72,67.06,67.17,42461
1956-04-04,67.17,67.41,66.84,67.14,42461
1956-04-05,67.14,67.35,66.86,67.08,45384
1956-04-06,67.08,67.36,66.84,67.14,40000
1956-04-09,67.14,67.47,66.96,67.07,42461
1956-04-10,67.07,67.07,66.61,66.68,39846
1956-04-11,66.68,66.76,66.35,66.54,37538
1956-04-12,66.54,66.86,66.3,66.57,41538
1956-04-13,66.57,66.62,66.07,66.29,37692
1956-04-16,66.29,66.57,65.99,66.33,35538
1956-04-17,66.33,66.48,66.09,66.23,35846
1956-04-18,66.23,66.37,65.92,66.17,38000
1956-04-19,66.17,66.19,65.65,65.78,34000
1956-04-20,65.78,66.18,65.59,65.76,35692
1956-04-23,65.76,66.04,65.29,65.43,37538
1956-04-24,65.43,65.68,64.89,65.14,38461
1956-04-25,65.14,65.38,64.9,65.08,34923
1956-04-26,65.08,65.27,64.67,64.98,40461
1956-04-27,64.98,65.34,64.7,65.01,42461
1956-04-30,65.01,65.7,64.95,65.24,42000
1956-05-01,65.24,65.67,65,65.2,38461
1956-05-02,65.2,65.47,64.92,65.15,37538
1956-05-03,65.15,65.58,65,65.48,40615
1956-05-04,65.48,66.07,65.41,65.66,44000
1956-05-07,65.66,66.28,65.59,66.02,39230
1956-05-08,66.02,66.37,65.83,66.09,37538
1956-05-09,66.09,66.46,65.87,66.25,39230
1956-05-10,66.25,66.71,65.97,66.24,43846
1956-05-11,66.24,66.63,66.03,66.38,37692
1956-05-14,66.38,66.72,65.7,65.83,37538
1956-05-15,65.83,66.05,65.55,65.9,40769
1956-05-16,65.9,66.12,65.56,65.89,32000
1956-05-17,65.89,66.17,65.67,66.02,30307
1956-05-18,66.02,66.38,65.86,66.17,31076
1956-05-21,66.17,66.35,65.91,66.13,29846
1956-05-22,66.13,66.13,65.58,65.72,35230
1956-05-23,65.72,66.06,65.61,65.79,32923
1956-05-24,65.77,65.77,65.21,65.33,40000
1956-05-25,65.33,65.5,64.94,65.13,39538
1956-05-28,65.13,65.3,64.11,64.35,42769
1956-05-29,64.78,65.39,64.78,65.13,37384
1956-05-31,65.13,65.53,64.91,65.24,31076
1956-06-01,65.24,65.63,65.11,65.48,22153
1956-06-04,65.48,65.93,65.4,65.83,23076
1956-06-05,65.83,66.13,65.73,65.93,25384
1956-06-06,65.93,65.96,65.48,65.69,22461
1956-06-07,65.69,66.2,65.59,65.89,25076
1956-06-08,65.77,65.77,65.01,65.21,55846
1956-06-11,65.21,65.8,65.06,65.58,30769
1956-06-12,65.58,66.03,65.48,65.91,29230
1956-06-13,65.91,66.47,65.86,66.23,27076
1956-06-14,66.23,66.36,65.91,66.15,25692
1956-06-15,66.15,66.5,66.02,66.32,23846
1956-06-18,66.32,66.52,65.88,66.3,22153
1956-06-19,66.3,66.78,65.95,66.55,22000
1956-06-20,66.55,66.81,66.07,66.38,25692
1956-06-21,66.38,66.67,66.26,66.48,28000
1956-06-22,66.48,66.67,66.18,66.49,25076
1956-06-25,66.49,66.66,65.95,66.15,23076
1956-06-26,66.27,67,66.27,66.75,26615
1956-06-27,66.75,67.45,66.68,67.14,32153
1956-06-28,67.14,67.34,66.76,67.2,29230
1956-06-29,67.2,67.6,66.91,67.38,27384
1956-07-02,67.38,68.16,67.19,67.98,24769
1956-07-03,67.98,68.69,67.85,68.56,28307
1956-07-05,68.56,68.96,68.28,68.65,34461
1956-07-06,68.65,69.02,68.43,68.71,33538
1956-07-09,68.71,69.32,68.57,68.94,33538
1956-07-10,68.94,69.13,68.71,68.98,37692
1956-07-11,68.98,69.48,68.63,69.34,38769
1956-07-12,69.34,69.47,68.94,69.21,33538
1956-07-13,69.21,69.51,69.03,69.38,31076
1956-07-16,69.51,70.12,69.51,69.91,34769
1956-07-17,69.91,70.34,69.71,70.04,38769
1956-07-18,70.04,70.23,69.58,69.77,38923
1956-07-19,69.77,70.02,69.38,69.71,30000
1956-07-20,69.71,70.03,69.43,69.83,31076
1956-07-23,69.83,70.34,69.76,70.25,30307
1956-07-24,70.25,70.82,69.92,70.34,31384
1956-07-25,70.34,70.78,70.13,70.51,34153
1956-07-26,70.51,71.03,70.37,70.79,31692
1956-07-27,70.79,71.12,70.51,70.85,34461
1956-07-30,70.85,71.24,70.31,70.9,32307
1956-07-31,70.9,71.29,70.88,71.15,38769
1956-08-01,71.15,71.33,70.89,71.05,34307
1956-08-02,71.05,71.31,70.71,70.99,38923
1956-08-03,70.99,71.32,70.81,71.11,34000
1956-08-06,71.11,71.13,70.54,70.81,35076
1956-08-07,70.81,71.29,70.65,71.17,33538
1956-08-08,71.17,71.42,70.85,71.09,38153
1956-08-09,71.09,71.15,70.6,70.95,39230
1956-08-10,70.95,71.25,70.59,70.84,31384
1956-08-13,70.84,70.89,70.41,70.49,26615
1956-08-14,70.49,70.95,70.35,70.78,27538
1956-08-15,70.78,71.04,70.51,70.67,30769
1956-08-16,70.67,70.89,70.39,70.7,27538
1956-08-17,70.7,70.89,70.39,70.57,26461
1956-08-20,70.57,70.6,69.92,70.11,27230
1956-08-21,70.01,70.01,69.03,69.41,37538
1956-08-22,69.38,69.38,68.82,68.99,24153
1956-08-23,68.99,69.26,68.73,68.93,24461
1956-08-24,68.93,69,68.39,68.7,23538
1956-08-27,68.7,68.84,68.39,68.67,21846
1956-08-28,68.67,68.83,68.41,68.63,21538
1956-08-29,68.63,68.68,68.23,68.46,23538
1956-08-30,68.46,68.58,67.7,68.2,31538
1956-08-31,68.31,68.97,68.31,68.63,24923
1956-09-04,68.63,69.34,68.32,68.98,27538
1956-09-05,68.98,69.53,68.88,69.23,32769
1956-09-06,69.23,69.4,68.84,69.03,23846
1956-09-07,69.03,69.13,68.4,68.72,26000
1956-09-10,68.72,69.07,68.43,68.62,28615
1956-09-11,68.62,68.66,68.17,68.48,29538
1956-09-12,68.42,68.42,67.88,68.02,29692
1956-09-13,68.02,68.45,67.92,68.15,30769
1956-09-14,68.15,68.37,67.77,68.03,32461
1956-09-17,68.03,68.39,67.83,68.15,29846
1956-09-18,68.15,68.18,67.56,67.7,33846
1956-09-19,67.58,67.58,67.05,67.21,31384
1956-09-20,67.21,67.36,66.79,67.07,33076
1956-09-21,67.14,67.78,67.14,67.39,32461
1956-09-24,67.39,67.63,66.98,67.08,28307
1956-09-25,67.08,67.12,66.26,66.34,32307
1956-09-26,66.34,66.45,65.9,66.13,36461
1956-09-27,66.13,66.21,65.7,65.77,27230
1956-09-28,65.77,65.9,65.4,65.57,26461
1956-10-01,65.57,65.63,64.7,64.93,40000
1956-10-02,65.01,65.87,65.01,65.64,36923
1956-10-03,65.74,66.54,65.74,66.25,33538
1956-10-04,66.25,66.56,65.91,66.31,24615
1956-10-05,66.31,66.65,66.18,66.55,24307
1956-10-08,66.55,66.75,66.24,66.44,22307
1956-10-09,66.44,66.47,65.89,66.07,18769
1956-10-10,66.07,66.46,65.83,66.3,24923
1956-10-11,66.3,66.66,66.24,66.47,27076
1956-10-12,66.47,66.58,66.26,66.49,20461
1956-10-15,66.49,66.7,66.32,66.49,24769
1956-10-16,66.46,66.46,65.87,66.16,24307
1956-10-17,66.16,66.37,65.81,66.15,25230
1956-10-18,66.15,66.23,65.77,65.91,25230
1956-10-19,65.91,66.09,65.67,65.83,26461
1956-10-22,65.83,66,65.64,65.81,22000
1956-10-23,65.81,66.17,65.46,65.65,21384
1956-10-24,65.65,65.84,65.4,65.58,25230
1956-10-25,65.58,65.86,65.47,65.7,24307
1956-10-26,65.75,66.38,65.75,66.11,27692
1956-10-29,66.19,67.05,66.19,66.37,37230
1956-10-30,66.37,66.72,66.14,66.44,28153
1956-10-31,66.44,66.64,66,66.2,35076
1956-11-01,66.29,67.01,66.29,66.84,29076
1956-11-02,66.84,67.25,66.68,67.08,33538
1956-11-05,67.08,67.47,66.68,67.24,43538
1956-11-07,67.31,67.89,67.31,67.56,40769
1956-11-08,67.45,67.45,66.72,67.11,30307
1956-11-09,67.11,67.31,66.87,67.08,26000
1956-11-12,67.08,67.28,66.55,67.01,24615
1956-11-13,67.01,67.44,66.81,67.17,32923
1956-11-14,67.17,67.4,66.84,67.12,35230
1956-11-15,67.1,67.1,66.38,66.57,34000
1956-11-16,66.57,66.96,66.41,66.81,28000
1956-11-19,66.81,67.2,66.48,66.78,39384
1956-11-20,66.78,66.8,66.18,66.42,34461
1956-11-21,66.42,66.75,66.04,66.26,35538
1956-11-23,66.26,66.52,66.08,66.35,28923
1956-11-26,66.35,66.68,66.17,66.37,34307
1956-11-27,66.32,66.32,65.86,66.08,32769
1956-11-28,66.08,66.32,65.84,65.93,33692
1956-11-29,65.93,66.16,65.56,65.97,37538
1956-11-30,66,66.58,66,66.42,35384
1956-12-03,66.42,67.34,66.4,67.17,39538
1956-12-04,67.17,67.47,66.91,67.3,33538
1956-12-05,67.3,67.7,67,67.51,36307
1956-12-06,67.51,67.87,67.32,67.59,38000
1956-12-07,67.59,68.19,67.46,67.95,36923
1956-12-10,67.95,67.97,67.4,67.58,40000
1956-12-11,67.58,67.82,67.38,67.67,34000
1956-12-12,67.67,67.99,67.18,67.26,33538
1956-12-13,67.26,67.72,67.09,67.5,36461
1956-12-14,67.5,67.87,67.32,67.59,37692
1956-12-17,67.59,67.86,67.42,67.58,38461
1956-12-18,67.58,67.79,67.15,67.39,36461
1956-12-19,67.39,67.52,67,67.27,29230
1956-12-20,67.27,67.66,66.92,67.26,31692
1956-12-21,67.27,67.95,67.27,67.66,36615
1956-12-26,67.66,68.13,67.41,67.69,37538
1956-12-27,67.69,68.01,67.53,67.71,37230
1956-12-28,67.71,68.55,67.65,68.33,42923
1956-12-31,68.33,68.66,68.23,68.54,56615
1957-01-02,68.54,68.77,68.06,68.33,30153
1957-01-03,68.33,68.95,68.3,68.74,34769
1957-01-04,68.74,69.28,68.61,69.07,41692
1957-01-07,69.07,69.45,68.69,69.04,38461
1957-01-08,69.04,69.55,68.97,69.2,34307
1957-01-09,69.2,69.66,69.13,69.42,35846
1957-01-10,69.42,69.66,69.31,69.56,38000
1957-01-11,69.56,69.91,69.42,69.62,36000
1957-01-14,69.62,69.88,69.18,69.56,36153
1957-01-15,69.56,69.91,69.01,69.33,36461
1957-01-16,69.33,70.05,69.2,69.69,34000
1957-01-17,69.69,69.93,69.31,69.62,32923
1957-01-18,69.62,69.91,69.18,69.22,36923
1957-01-21,69.22,69.63,68.8,69.37,42153
1957-01-22,69.37,69.82,69.36,69.61,29538
1957-01-23,69.63,70.51,69.63,70.29,29538
1957-01-24,70.29,70.68,70.01,70.35,29384
1957-01-25,70.35,70.9,70.09,70.68,30923
1957-01-28,70.68,71.05,70.34,70.57,26153
1957-01-29,70.57,71.04,70.31,70.75,27692
1957-01-30,70.75,71.17,70.66,71.05,30000
1957-01-31,71.05,71.47,70.85,70.93,29538
1957-02-01,70.96,71.46,70.96,71.31,25846
1957-02-04,71.31,71.58,71.15,71.42,26923
1957-02-05,71.42,71.47,70.74,70.87,40153
1957-02-06,70.87,71.13,70.55,70.9,32461
1957-02-07,70.9,71.61,70.65,71.23,28307
1957-02-08,71.23,71.49,70.85,71.16,32615
1957-02-11,71.16,71.19,70.07,70.25,42153
1957-02-12,70.25,70.47,69.23,69.39,39230
1957-02-13,69.39,69.92,69.22,69.74,36615
1957-02-14,69.74,70.12,69.5,69.62,34153
1957-02-15,69.62,69.94,69.45,69.89,31692
1957-02-18,69.89,70.15,69.61,70.04,27692
1957-02-19,70.04,70.19,69.68,70.06,25692
1957-02-20,70.06,70.31,69.76,70.12,27538
1957-02-21,70.12,70.5,69.82,70.34,25846
1957-02-25,70.34,70.78,70.19,70.53,26307
1957-02-26,70.53,70.88,70.31,70.48,24307
1957-02-27,70.48,70.78,70.17,70.53,24923
1957-02-28,70.53,70.81,70.03,70.4,24923
1957-03-01,70.4,70.97,70.32,70.79,26153
1957-03-04,70.79,71.17,70.74,70.97,29076
1957-03-05,70.97,71.41,70.88,71.28,28615
1957-03-06,71.28,71.52,70.96,71.41,28307
1957-03-07,71.41,71.49,71.13,71.3,28153
1957-03-08,71.11,71.11,70.63,70.74,25076
1957-03-11,70.74,70.94,70.5,70.69,25384
1957-03-12,70.69,71.21,70.66,70.98,24615
1957-03-13,70.98,71.34,70.97,71.19,28307
1957-03-14,71.19,71.67,70.99,71.41,24307
1957-03-15,71.41,71.8,71.32,71.58,24615
1957-03-18,71.56,71.56,71.11,71.34,22307
1957-03-19,71.34,71.49,70.9,71.3,23692
1957-03-20,71.3,71.36,70.8,70.93,28153
1957-03-21,70.93,70.97,70.47,70.63,25076
1957-03-22,70.63,70.99,70.42,70.78,24769
1957-03-25,70.78,70.92,70.43,70.69,24461
1957-03-26,70.69,70.86,70.35,70.63,25538
1957-03-27,70.63,71.4,70.5,71.25,26307
1957-03-28,71.25,71.84,71.19,71.58,29692
1957-03-29,71.58,71.62,71.3,71.47,25384
1957-04-01,71.47,71.75,71.22,71.53,24923
1957-04-02,71.53,71.68,71.23,71.42,35384
1957-04-03,71.42,71.92,71.37,71.61,33230
1957-04-04,71.61,71.91,71.42,71.66,28000
1957-04-05,71.66,72.05,71.09,71.61,28153
1957-04-08,71.61,71.66,71.07,71.29,30000
1957-04-09,71.29,71.54,71,71.27,36923
1957-04-10,71.27,71.66,71.18,71.36,44923
1957-04-11,71.36,71.8,71.16,71.5,36153
1957-04-12,71.5,71.88,71.11,71.61,36461
1957-04-15,71.61,71.86,71.19,71.55,30923
1957-04-16,71.55,71.98,71.41,71.69,29076
1957-04-17,71.69,72.23,71.58,71.98,35230
1957-04-18,71.98,72.4,71.84,72.22,38153
1957-04-22,72.22,72.71,71.81,72.4,39384
1957-04-23,72.4,73.21,72.37,72.99,43692
1957-04-24,72.99,73.42,72.44,72.73,46000
1957-04-25,72.73,73.22,72.53,72.95,40615
1957-04-26,72.95,73.22,72.62,72.99,36615
1957-04-29,72.99,73.27,72.62,72.96,35230
1957-04-30,72.96,73.28,72.79,73.01,33846
1957-05-01,73.01,73.52,73.01,73.33,35538
1957-05-02,73.33,73.91,73.05,73.46,44000
1957-05-03,73.46,73.89,73.28,73.67,36769
1957-05-06,73.61,73.61,73.06,73.34,34000
1957-05-07,73.34,73.46,72.84,73.11,35384
1957-05-08,73.11,73.52,72.98,73.26,39846
1957-05-09,73.26,73.9,73.02,73.62,38769
1957-05-10,73.62,73.94,73.24,73.46,37384
1957-05-13,73.47,74.19,73.47,73.9,41846
1957-05-14,73.9,74.29,73.63,73.88,39692
1957-05-15,73.88,74.13,73.53,73.87,39846
1957-05-16,73.87,74.39,73.69,74.09,41384
1957-05-17,74.09,74.57,73.76,74.28,38615
1957-05-20,74.28,74.92,74.07,74.5,35384
1957-05-21,74.5,74.89,74.29,74.61,36461
1957-05-22,74.61,75.01,74.25,74.6,31692
1957-05-23,74.6,74.79,74.15,74.38,32461
1957-05-24,74.38,74.88,74.12,74.36,36000
1957-05-27,74.36,74.57,73.84,74.2,35230
1957-05-28,74.2,74.36,73.69,74.04,31846
1957-05-29,74.04,74.47,73.82,74.13,34923
1957-05-31,74.13,74.48,73.88,74.03,31538
1957-06-03,74.03,74.47,73.69,73.94,31538
1957-06-04,73.94,74.06,73.49,73.72,33846
1957-06-05,73.72,74.03,73.46,73.75,29846
1957-06-06,73.75,73.91,73.32,73.59,35384
1957-06-07,73.59,73.87,73.28,73.54,36615
1957-06-10,73.54,74.03,73.1,73.62,46923
1957-06-11,73.62,74.38,73.47,73.76,43846
1957-06-12,73.76,74.1,73.31,73.56,40000
1957-06-13,73.56,74.06,73.32,73.63,40461
1957-06-14,73.63,73.82,73.22,73.47,32153
1957-06-17,73.47,73.57,72.74,73.12,34153
1957-06-18,73.12,73.22,72.27,72.58,37538
1957-06-19,72.45,72.45,71.45,71.6,34153
1957-06-20,71.48,71.48,70.26,70.63,31538
1957-06-21,70.63,70.88,69.98,70.41,30307
1957-06-24,70.41,70.51,68.94,69.49,31384
1957-06-25,69.49,70.12,69.12,69.7,30769
1957-06-26,69.7,69.92,69.13,69.37,28769
1957-06-27,69.37,69.7,68.83,69.54,27692
1957-06-28,69.54,70.26,69.44,69.84,27230
1957-07-01,69.84,70.44,69.66,70.28,28307
1957-07-02,70.28,70.97,70.28,70.76,37692
1957-07-03,70.76,71.42,70.53,70.95,41846
1957-07-05,70.95,71.51,70.72,71.32,34461
1957-07-08,71.32,71.98,71.11,71.71,43692
1957-07-09,71.71,72.12,71.26,71.45,37692
1957-07-10,71.45,71.68,70.92,71.3,44307
1957-07-11,71.3,71.68,71.02,71.18,43538
1957-07-12,71.18,72.12,70.92,71.7,34461
1957-07-15,71.7,71.95,71.2,71.64,38153
1957-07-16,71.64,71.71,71.01,71.23,38615
1957-07-17,71.23,71.43,70.7,70.95,31692
1957-07-18,70.95,71.26,70.61,70.94,32769
1957-07-19,70.94,71.17,70.55,70.67,29692
1957-07-22,70.67,70.86,70.36,70.53,30000
1957-07-23,70.53,70.82,70.04,70.57,28307
1957-07-24,70.57,70.67,70.22,70.51,26615
1957-07-25,70.51,70.88,70.17,70.47,27692
1957-07-26,70.47,70.55,69.85,70.03,26307
1957-07-29,70.03,70.35,69.51,69.91,30615
1957-07-30,69.91,70.17,69.47,69.73,27384
1957-07-31,69.73,70.29,69.69,69.88,28153
1957-08-01,69.88,70.2,69.51,69.78,25538
1957-08-02,69.78,70.03,69.44,69.69,24769
1957-08-05,69.69,70.04,69.44,69.88,27538
1957-08-06,69.88,69.97,69.41,69.63,29384
1957-08-07,69.63,69.76,69.03,69.44,37846
1957-08-08,69.44,69.75,69.1,69.41,26000
1957-08-09,69.41,69.56,68.85,69.21,24153
1957-08-12,69.21,69.29,68.61,68.75,25384
1957-08-13,68.75,69.21,68.55,68.9,24307
1957-08-14,68.9,68.94,68.2,68.34,31384
1957-08-15,68.34,68.74,68.06,68.5,31384
1957-08-16,68.5,68.97,68.27,68.47,22615
1957-08-19,68.47,68.52,67.58,67.71,31384
1957-08-20,67.71,68.03,67.18,67.77,41538
1957-08-21,67.77,68.4,67.64,68.08,26461
1957-08-22,68.08,68.33,67.81,68.09,23076
1957-08-23,68.09,68.14,67.33,67.51,30153
1957-08-26,67.51,67.81,66.85,67.2,41230
1957-08-27,67.2,67.68,67.05,67.48,34615
1957-08-28,67.48,68.09,67.4,67.68,28307
1957-08-29,67.68,67.93,67.3,67.52,25076
1957-08-30,67.52,68,67.49,67.84,24615
1957-09-03,67.84,68.21,67.68,68.06,22923
1957-09-04,68.06,68.25,67.76,67.92,19384
1957-09-05,67.92,68.22,67.62,67.86,21846
1957-09-06,67.86,68.09,67.46,67.73,20307
1957-09-09,67.73,67.89,67.2,67.29,21846
1957-09-10,67.29,67.65,66.95,67.04,28769
1957-09-11,67.04,67.36,66.73,67.11,32769
1957-09-12,67.11,67.8,67.1,67.58,30923
1957-09-13,67.58,67.98,67.37,67.58,24923
1957-09-16,67.58,68.21,67.52,67.86,19846
1957-09-17,67.86,68.11,67.52,67.87,22923
1957-09-18,67.87,68.42,67.54,68.11,23692
1957-09-19,68.11,68.43,67.96,68.15,23384
1957-09-20,68.15,68.27,67.26,67.64,36000
1957-09-23,67.54,67.54,66.63,66.85,48615
1957-09-24,66.85,67.57,66.66,67.23,43692
1957-09-25,67.23,67.3,66.41,66.61,42615
1957-09-26,66.61,67.1,66.51,66.73,32769
1957-09-27,66.73,67.4,66.64,66.88,26923
1957-09-30,66.88,67.1,66.55,66.67,23384
1957-10-01,66.67,67.02,66.47,66.76,25846
1957-10-02,66.79,67.45,66.79,67.04,27076
1957-10-03,67.04,67.21,66.64,66.83,24461
1957-10-04,66.83,67.01,66.36,66.69,23384
1957-10-07,66.69,66.86,66.33,66.48,38307
1957-10-08,66.48,66.57,65.94,66.23,49076
1957-10-09,66.23,66.58,65.98,66.2,32615
1957-10-10,66.07,66.07,65.12,65.26,50769
1957-10-11,65.26,65.62,64.59,65,68615
1957-10-14,65,65.4,64.77,65.24,42615
1957-10-15,65.24,65.76,65.04,65.37,40307
1957-10-16,65.37,66.07,65.16,65.78,31538
1957-10-17,65.63,65.63,64.65,64.96,47076
1957-10-18,64.96,65.18,64.34,64.55,41076
1957-10-21,64.46,64.46,62.6,62.88,71846
1957-10-22,62.88,63.23,61.45,62.1,78307
1957-10-23,62.47,64.03,62.47,63.55,70769
1957-10-24,63.55,64.47,63.29,64.06,62000
1957-10-25,64.06,64.31,63.43,63.98,36923
1957-10-28,63.98,64.69,63.86,64.41,27692
1957-10-29,64.41,64.87,64.05,64.55,28615
1957-10-30,64.55,65.66,64.46,65.48,31692
1957-10-31,65.48,66.26,65.43,65.75,33384
1957-11-01,65.75,65.97,65.13,65.54,31692
1957-11-04,65.28,65.28,64.49,64.94,36615
1957-11-06,64.94,65.48,64.59,64.96,39230
1957-11-07,64.96,65.26,64.46,64.97,39692
1957-11-08,64.97,65.38,64.47,64.85,32923
1957-11-11,64.85,65.1,64.68,64.84,23692
1957-11-12,64.84,65.1,64.62,64.83,31538
1957-11-13,64.83,65.09,64.47,64.91,32615
1957-11-14,64.91,65.32,64.69,64.84,37692
1957-11-15,65.59,66.39,65.59,65.89,54000
1957-11-18,65.89,66.04,65.32,65.48,32461
1957-11-19,65.48,65.89,65.15,65.41,34461
1957-11-20,65.5,66.19,65.5,65.92,36923
1957-11-21,65.95,67.08,65.95,66.83,44615
1957-11-22,66.83,67.33,66.26,67.1,43846
1957-11-25,67.1,67.52,66.61,67.42,40000
1957-11-26,67.42,67.65,66.55,66.69,56153
1957-11-27,66.77,67.8,66.77,67.58,51230
1957-11-29,67.58,68.24,67.37,67.73,42153
1957-12-02,67.73,68.02,67.21,67.46,37384
1957-12-03,67.46,67.87,67.16,67.52,31692
1957-12-04,67.52,67.98,67.14,67.76,34153
1957-12-05,67.76,68.25,67.52,67.96,31076
1957-12-06,67.96,68.25,67.27,67.8,36153
1957-12-09,67.8,68.12,67.45,67.76,34307
1957-12-10,67.76,67.99,67.3,67.65,36307
1957-12-11,67.65,68.03,67.26,67.76,34461
1957-12-12,67.76,68.12,67.48,67.87,35846
1957-12-13,67.87,68.58,67.77,68.39,35538
1957-12-16,68.39,68.52,67.9,68.17,36153
1957-12-17,68.08,68.08,67.23,67.3,43384
1957-12-18,67.3,68.02,67.16,67.55,42307
1957-12-19,67.55,68.25,67.3,67.92,42153
1957-12-20,67.92,68.28,67.67,67.95,38461
1957-12-23,67.95,68.24,67.68,67.93,42923
1957-12-24,67.93,68.22,67.74,67.99,34153
1957-12-26,67.99,68.33,67.83,68.06,35076
1957-12-27,68.14,68.8,68.14,68.65,40307
1957-12-30,68.65,68.88,68.18,68.66,57692
1957-12-31,68.66,69.06,68.33,68.58,78000
1958-01-02,68.58,69.19,68.31,68.94,27692
1958-01-03,68.94,69.7,68.8,69.46,37538
1958-01-06,69.46,69.98,69.06,69.32,38461
1958-01-07,69.32,69.98,69.12,69.82,34153
1958-01-08,69.82,70.45,69.72,70.23,34307
1958-01-09,70.23,70.55,69.97,70.16,33538
1958-01-10,70.16,70.35,69.69,69.94,30923
1958-01-13,69.94,70.54,69.76,70.35,28615
1958-01-14,70.35,71.08,70.22,70.88,30923
1958-01-15,70.88,71.62,70.63,71.36,32000
1958-01-16,71.36,72.17,71.05,71.36,60769
1958-01-17,71.36,71.61,70.95,71.38,33846
1958-01-20,71.38,71.87,71.16,71.64,35538
1958-01-21,71.64,71.83,71.17,71.65,33230
1958-01-22,71.65,71.99,71.36,71.54,36769
1958-01-23,71.54,71.68,71.02,71.36,29384
1958-01-24,71.36,72.06,71.24,71.93,43538
1958-01-27,71.93,72.55,71.71,72.27,35692
1958-01-28,72.27,72.69,71.87,72.55,31230
1958-01-29,72.55,73.1,72.24,72.86,34153
1958-01-30,72.86,73.08,72.42,72.53,33076
1958-01-31,72.53,72.69,71.99,72.27,31230
1958-02-03,72.27,72.77,72.02,72.49,38307
1958-02-04,72.49,72.78,72.09,72.49,45692
1958-02-05,72.49,72.77,72.06,72.56,38153
1958-02-06,72.56,73.02,72.3,72.8,34000
1958-02-07,72.8,72.9,72.36,72.53,34153
1958-02-10,72.53,72.66,71.98,72.4,29230
1958-02-11,72.4,72.59,71.92,72.12,32461
1958-02-12,71.93,71.93,71.3,71.64,31230
1958-02-13,71.64,72.14,71.51,71.74,28923
1958-02-14,71.74,72.28,71.58,72.05,31846
1958-02-17,72.05,72.37,71.8,72.12,26153
1958-02-18,72.12,72.27,71.67,71.96,25846
1958-02-19,71.96,72.36,71.68,71.92,31846
1958-02-20,71.92,72.4,71.84,72.08,31692
1958-02-21,72.08,72.18,71.76,71.93,26153
1958-02-24,71.93,72.27,71.84,72.08,24153
1958-02-25,72.08,72.2,71.67,72.06,29538
1958-02-26,72.06,72.46,71.87,72.27,28923
1958-02-27,72.27,72.43,71.79,72.01,25692
1958-02-28,72.01,72.53,71.8,72.49,24307
1958-03-03,72.49,72.66,72.17,72.42,27846
1958-03-04,72.42,72.61,72.03,72.34,30923
1958-03-05,72.34,72.75,72.09,72.52,31076
1958-03-06,72.52,73,72.45,72.9,38000
1958-03-07,72.9,73.24,72.68,73.05,32769
1958-03-10,73.05,73.24,72.72,73.06,30461
1958-03-11,73.06,73.4,72.75,73.18,40615
1958-03-12,73.18,73.66,72.91,73.37,37230
1958-03-13,73.37,73.59,72.97,73.24,43538
1958-03-14,73.24,73.44,72.74,73.12,33076
1958-03-17,73.12,73.41,72.72,73.15,32769
1958-03-18,73.15,73.18,72.52,73.05,31846
1958-03-19,73.05,73.21,72.61,73.02,37076
1958-03-20,73.02,73.46,72.69,73.18,35076
1958-03-21,73.18,73.57,72.77,73.44,37384
1958-03-24,73.44,73.71,73.13,73.44,39692
1958-03-25,73.44,73.85,73.35,73.75,34000
1958-03-26,73.75,73.97,73.47,73.76,30615
1958-03-27,73.76,74.15,73.69,73.88,32923
1958-03-28,73.88,74.25,73.68,74.03,29692
1958-03-31,74.03,74.26,73.63,74,31538
1958-04-01,74,74.32,73.73,74.16,31846
1958-04-02,74.16,74.42,73.84,74.04,36769
1958-04-03,74.04,74.16,73.6,74.06,32769
1958-04-07,74.06,74.38,73.57,74.12,32153
1958-04-08,74.12,74.63,73.91,74.32,33692
1958-04-09,74.35,74.83,74.35,74.7,31384
1958-04-10,74.7,75,74.36,74.83,30769
1958-04-11,74.83,75.27,74.73,75.13,31692
1958-04-14,75.13,75.71,75.01,75.52,33538
1958-04-15,75.52,76.01,75.2,75.77,39846
1958-04-16,75.77,76.14,75.36,75.76,34461
1958-04-17,75.76,76.23,75.6,76.01,38461
1958-04-18,76.01,76.56,75.96,76.36,41538
1958-04-21,76.36,76.84,76.17,76.53,39230
1958-04-22,76.53,76.87,76.17,76.43,37538
1958-04-23,76.43,76.84,76.27,76.59,41846
1958-04-24,76.59,77.31,76.45,77.13,44153
1958-04-25,77.13,77.74,76.86,77.38,46461
1958-04-28,77.38,77.87,76.86,77.35,36923
1958-04-29,77.35,77.52,76.84,77.19,33692
1958-04-30,77.19,77.69,76.93,77.37,44615
1958-05-01,77.37,77.59,76.96,77.18,40461
1958-05-02,77.18,77.69,76.94,77.44,35230
1958-05-05,77.44,77.85,77.03,77.66,41076
1958-05-06,77.66,77.91,77.25,77.56,47846
1958-05-07,77.56,77.82,77.03,77.5,42615
1958-05-08,77.5,77.88,77.28,77.74,42923
1958-05-09,77.74,78.22,77.43,77.84,42461
1958-05-12,77.84,78.17,77.22,77.4,42769
1958-05-13,77.4,77.72,77.12,77.41,45230
1958-05-14,77.41,77.66,76.9,77.13,47076
1958-05-15,77.13,77.66,76.8,77.34,38000
1958-05-16,77.34,77.82,77.31,77.62,31230
1958-05-19,77.62,77.94,77.28,77.71,29384
1958-05-20,77.71,78.1,77.41,77.79,38461
1958-05-21,77.79,78.06,77.44,77.78,39692
1958-05-22,77.78,78.1,77.59,77.94,45384
1958-05-23,77.94,78.29,77.76,78.12,39538
1958-05-26,78.12,78.19,77.47,77.66,38461
1958-05-27,77.66,78.13,77.54,77.74,33538
1958-05-28,77.74,78.34,77.62,78,34769
1958-05-29,78,78.45,77.82,78.19,36153
1958-06-02,78.19,78.72,77.93,78.38,42615
1958-06-03,78.38,78.73,78.04,78.38,42769
1958-06-04,78.38,78.75,78.12,78.41,41384
1958-06-05,78.41,78.88,78.15,78.67,40000
1958-06-06,78.67,79.2,78.37,78.88,41230
1958-06-09,78.88,79.05,78.29,78.64,36615
1958-06-10,78.64,78.89,78.15,78.51,36769
1958-06-11,78.51,78.73,78.19,78.59,39538
1958-06-12,78.59,78.95,78.31,78.76,42461
1958-06-13,78.76,79.16,78.5,78.7,47692
1958-06-16,78.7,79.32,78.53,78.95,44153
1958-06-17,78.95,79.38,78.78,79.14,45384
1958-06-18,79.14,79.16,78.51,78.79,40615
1958-06-19,78.79,79.16,78.31,78.41,41384
1958-06-20,78.41,78.97,78.23,78.59,39846
1958-06-23,78.57,78.57,78.03,78.31,36000
1958-06-24,78.31,78.53,77.82,78.26,39384
1958-06-25,78.26,78.69,78.1,78.54,41846
1958-06-26,78.54,78.89,78.41,78.69,44769
1958-06-27,78.69,79.05,78.39,78.83,43076
1958-06-30,78.83,79.07,78.41,78.92,43384
1958-07-01,78.92,79.38,78.82,79.22,40000
1958-07-02,79.22,79.66,78.88,79.48,36461
1958-07-03,79.48,79.82,79.27,79.57,40461
1958-07-07,79.57,79.89,79.3,79.7,38615
1958-07-08,79.7,80.02,79.3,79.57,37384
1958-07-09,79.57,79.95,79.33,79.66,40461
1958-07-10,79.66,80.2,79.16,79.99,38615
1958-07-11,79.99,80.71,79.92,80.55,36923
1958-07-14,80.55,80.74,79.86,80.15,39076
1958-07-15,80.15,80.18,79.44,79.92,47538
1958-07-16,79.92,80.26,79.66,79.86,49846
1958-07-17,79.86,79.98,79.05,79.55,48923
1958-07-18,79.55,79.79,79.08,79.36,51538
1958-07-21,79.36,79.74,79.01,79.35,52923
1958-07-22,79.35,79.77,78.83,79.26,52615
1958-07-23,79.26,79.7,78.94,79.44,54615
1958-07-24,79.44,79.76,79.23,79.54,57538
1958-07-25,79.54,80.02,79.29,79.74,68153
1958-07-28,79.74,79.99,79.35,79.64,60615
1958-07-29,79.64,79.87,79.29,79.58,50923
1958-07-30,79.58,79.71,78.98,79.46,56615
1958-07-31,79.46,79.82,79.19,79.58,68307
1958-08-01,79.58,79.95,79.41,79.77,52000
1958-08-04,79.77,80.07,79.46,79.68,61538
1958-08-05,79.68,79.95,79.16,79.64,64769
1958-08-06,79.64,79.68,79.02,79.23,52923
1958-08-07,79.23,79.52,78.86,79.27,49230
1958-08-08,79.27,79.76,79.02,79.41,56153
1958-08-11,79.41,79.68,78.94,79.39,44153
1958-08-12,79.39,79.55,78.94,79.19,40000
1958-08-13,79.19,79.46,78.92,79.24,42923
1958-08-14,79.24,79.44,78.92,79.29,51846
1958-08-15,79.07,79.07,78.38,78.57,45538
1958-08-18,78.57,78.6,77.74,78.29,36769
1958-08-19,78.29,78.54,77.97,78.12,34615
1958-08-20,78.12,78.35,77.69,78.12,37846
1958-08-21,78.12,78.53,77.81,78,38461
1958-08-22,78,78.29,77.6,78.03,40923
1958-08-25,78.03,78.32,77.62,77.97,40153
1958-08-26,77.97,78.2,77.56,77.84,44769
1958-08-27,77.84,78.32,77.78,78.17,50000
1958-08-28,78.17,78.19,77.53,77.79,39076
1958-08-29,77.79,78.13,77.54,77.97,34769
1958-09-02,77.97,78.56,77.85,78.26,45076
1958-09-03,78.41,79.24,78.41,78.85,49846
1958-09-04,78.85,79.27,78.44,79.05,47692
1958-09-05,79.05,79.42,78.78,79.27,38769
1958-09-08,79.27,79.77,79.02,79.54,46615
1958-09-09,79.54,79.89,79.35,79.6,53538
1958-09-10,79.6,79.89,79.22,79.63,43384
1958-09-11,79.63,80.14,79.41,79.87,50769
1958-09-12,79.87,80.68,79.63,80.36,47692
1958-09-15,80.42,81.52,80.42,81.12,46769
1958-09-16,81.12,81.5,80.65,81.22,60615
1958-09-17,81.22,81.22,80.43,80.93,58307
1958-09-18,80.93,81.09,80.36,80.65,53230
1958-09-19,80.65,81.21,80.34,80.96,59692
1958-09-22,80.71,80.71,79.86,80.12,53692
1958-09-23,80.12,80.49,79.63,80.2,60769
1958-09-24,80.2,80.49,79.86,80.23,48000
1958-09-25,80.23,80.4,79.95,80.18,69076
1958-09-26,80.18,80.52,79.82,80.23,52615
1958-09-29,80.23,80.64,79.96,80.33,56615
1958-09-30,80.33,80.97,80.08,80.71,64000
1958-10-01,80.71,80.99,80.39,80.75,58153
1958-10-02,80.75,81.08,80.5,80.99,57692
1958-10-03,80.99,81.16,80.36,80.72,58923
1958-10-06,80.72,81.18,80.42,80.81,54923
1958-10-07,80.81,81.5,80.56,81.3,54923
1958-10-08,81.3,81.81,81.05,81.55,56615
1958-10-09,81.55,82.1,81.3,81.75,56461
1958-10-10,81.75,82.51,81.57,82.18,70923
1958-10-13,82.18,82.73,82.06,82.42,70000
1958-10-14,82.42,82.89,81.99,82.28,78615
1958-10-15,82.28,82.88,81.88,82.12,74000
1958-10-16,82.12,82.72,81.71,82.67,70153
1958-10-17,82.67,83.17,82.13,82.64,82461
1958-10-20,82.64,83.05,82.25,82.63,70153
1958-10-21,82.63,82.92,82.04,82.41,61692
1958-10-22,82.41,82.53,81.77,82.07,53846
1958-10-23,82.07,82.54,81.82,82.28,55538
1958-10-24,82.28,82.64,81.88,82.28,58000
1958-10-27,82.28,82.79,82.07,82.35,61230
1958-10-28,82.35,82.59,81.87,82.38,56461
1958-10-29,82.38,83.36,82.32,82.92,73692
1958-10-30,82.92,83.67,82.63,82.97,67076
1958-10-31,82.97,83.58,82.89,83.22,60307
1958-11-03,83.22,83.61,82.76,83.13,49846
1958-11-05,83.14,84.18,83.14,83.96,62769
1958-11-06,83.96,84.74,83.79,84.36,75230
1958-11-07,84.36,84.53,83.85,84.05,56923
1958-11-10,84.08,84.86,84.08,84.7,57384
1958-11-11,84.71,85.34,84.71,85.27,62153
1958-11-12,85.27,85.97,84.97,85.77,68307
1958-11-13,85.77,86.21,85.31,85.9,64615
1958-11-14,85.97,87.3,85.97,86.88,67538
1958-11-17,86.88,87.64,86.63,87.33,69846
1958-11-18,87.33,87.83,86.79,87.35,58769
1958-11-19,87.35,87.77,86.94,87.25,62923
1958-11-20,87.25,87.64,86.95,87.44,66461
1958-11-21,87.44,87.54,86.56,86.81,60769
1958-11-24,86.69,86.69,85.27,85.56,73384
1958-11-25,85.28,85.28,83.9,84.3,60615
1958-11-26,84.3,85.14,84.14,84.83,62923
1958-11-28,84.83,85.49,84.51,85.25,63384
1958-12-01,85.25,85.96,84.96,85.66,58461
1958-12-02,85.66,86.26,85.34,85.91,51076
1958-12-03,85.91,86.29,85.46,86.06,53230
1958-12-04,86.06,86.54,85.62,86.16,55846
1958-12-05,86.16,86.86,85.84,86.47,51692
1958-12-08,86.47,87.96,86.34,87.2,55230
1958-12-09,87.2,87.8,86.92,87.45,58307
1958-12-10,87.45,88.37,87.22,87.95,66769
1958-12-11,87.95,88.54,87.51,87.86,65384
1958-12-12,87.86,88.33,87.41,87.95,48307
1958-12-15,87.95,88.46,87.69,88.04,51384
1958-12-16,88.04,88.33,87.54,87.89,61076
1958-12-17,87.89,88.84,87.64,88.48,60000
1958-12-18,88.48,89.46,88.27,88.89,60000
1958-12-19,88.89,89.66,88.48,89,54461
1958-12-22,89,89.46,88.52,88.95,46615
1958-12-23,88.95,89.49,88.48,89.02,44153
1958-12-24,89.02,89.49,88.42,89.22,46923
1958-12-29,89.22,90.53,89.12,90.26,58307
1958-12-30,90.26,90.85,89.84,90.5,60000
1958-12-31,90.5,91.33,90.25,91,61076
1959-01-02,91,91.61,90.56,91.22,52000
1959-01-05,91.22,91.86,90.69,91.33,64769
1959-01-06,91.33,91.85,90.84,91.38,56769
1959-01-07,91.38,91.74,90.35,91,63692
1959-01-08,91,91.91,90.56,91.55,62000
1959-01-09,91.55,92.13,91.17,91.77,73230
1959-01-12,91.77,92.4,91.09,91.92,66461
1959-01-13,91.92,92.42,91.1,91.58,58307
1959-01-14,91.58,92.45,91.51,92.11,62923
1959-01-15,92.11,92.58,91.45,92.01,69230
1959-01-16,92.01,92.64,91.67,92.18,66153
1959-01-19,92.18,92.93,92.05,92.42,59076
1959-01-20,92.42,93.09,91.86,92.42,56615
1959-01-21,92.42,93.05,92.11,92.51,60615
1959-01-22,92.51,92.92,91.74,92.02,65384
1959-01-23,92.02,92.33,91.47,91.99,55384
1959-01-26,91.99,92.43,91.33,91.66,61230
1959-01-27,91.66,91.95,90.97,91.58,53538
1959-01-28,91.58,91.7,90.76,90.91,64461
1959-01-29,90.91,91.29,90.21,90.48,53384
1959-01-30,90.48,91.22,90.34,90.88,55384
1959-02-02,90.88,91.36,90.35,90.72,55538
1959-02-03,90.72,91.39,90.35,91.2,73692
1959-02-04,91.2,91.66,90.51,90.97,48769
1959-02-05,90.97,91.22,90.32,90.65,48307
1959-02-06,90.65,90.98,90.04,90.4,46307
1959-02-09,90.4,90.43,89.33,89.78,48153
1959-02-10,89.81,91.09,89.81,90.87,45538
1959-02-11,90.87,91.33,90.57,90.79,46153
1959-02-12,90.79,90.92,90.06,90.38,40461
1959-02-13,90.38,90.94,89.91,90.81,47230
1959-02-16,90.81,91.38,90.25,90.88,53538
1959-02-17,90.88,91.35,90.4,90.94,49076
1959-02-18,90.94,91.32,90.41,90.92,53538
1959-02-19,90.92,91.52,90.82,91.28,64000
1959-02-20,91.28,92.07,91,91.74,64461
1959-02-24,91.74,92.29,91.31,91.92,66769
1959-02-25,91.92,92.04,91.22,91.57,58153
1959-02-26,91.57,92.17,91.17,91.76,60461
1959-02-27,91.76,92.54,91.47,92.05,66153
1959-03-02,92.05,92.73,91.55,92.23,64769
1959-03-03,92.23,93.14,92.01,92.84,73692
1959-03-04,92.84,93.18,92.17,92.73,63846
1959-03-05,92.73,93.43,92.49,93.05,60461
1959-03-06,93.05,93.39,92.45,93.05,60461
1959-03-09,93.05,93.49,92.59,93.02,54307
1959-03-10,93.02,93.78,92.68,93.36,60307
1959-03-11,93.36,94.09,93.22,93.74,64000
1959-03-12,93.74,94.32,93.55,93.88,72153
1959-03-13,93.88,94.72,93.78,94.28,75076
1959-03-16,94.28,94.62,93.71,93.97,68000
1959-03-17,93.97,94.82,93.65,94.57,72769
1959-03-18,94.57,95.07,94.19,94.7,69692
1959-03-19,94.7,95.04,94.15,94.59,63846
1959-03-20,94.59,94.88,94.18,94.41,58000
1959-03-23,94.41,94.78,93.68,94.12,56923
1959-03-24,94.12,94.41,93.56,94.09,46153
1959-03-25,94.09,94.49,93.55,94,50461
1959-03-26,94,94.25,93.49,93.8,44615
1959-03-30,93.8,94.12,93.17,93.46,45230
1959-03-31,93.46,93.9,92.86,93.43,43384
1959-04-01,93.43,93.87,92.81,93.3,45846
1959-04-02,93.3,93.62,92.81,93.24,49538
1959-04-03,93.24,94.24,93.14,93.88,56615
1959-04-06,93.88,94.54,93.42,93.93,54000
1959-04-07,93.93,94.19,93.33,93.69,46461
1959-04-08,93.69,94.19,93.33,93.64,50153
1959-04-09,93.64,93.78,92.62,92.95,43538
1959-04-10,92.95,93.24,92.51,92.59,46153
1959-04-13,92.59,92.87,91.74,92.18,48307
1959-04-14,92.18,92.7,91.91,92.49,51076
1959-04-15,92.49,93.14,92.05,92.7,56615
1959-04-16,92.7,93.33,92.21,92.71,58307
1959-04-17,92.71,93.64,92.59,93.22,59538
1959-04-20,93.22,93.44,92.55,92.84,55538
1959-04-21,92.84,93.18,92.04,92.48,56153
1959-04-22,92.48,92.77,91.82,92.2,52769
1959-04-23,92.2,92.37,91.44,91.85,50923
1959-04-24,91.85,92.23,91.36,91.66,58307
1959-04-27,91.66,91.95,91.07,91.52,59230
1959-04-28,91.52,91.74,90.89,91.22,60307
1959-04-29,91.22,91.55,90.7,91.14,53384
1959-04-30,91.14,91.83,90.87,91.33,54000
1959-05-01,91.33,92.04,91,91.44,46461
1959-05-04,91.44,91.99,91,91.54,47076
1959-05-05,91.54,92.14,91.04,91.52,51692
1959-05-06,91.52,92.05,91.04,91.64,63230
1959-05-07,91.64,91.99,90.79,91.07,69692
1959-05-08,91.07,91.96,91.06,91.6,60461
1959-05-11,91.6,92.17,91.38,91.74,59384
1959-05-12,91.74,92.29,91.61,92.01,54615
1959-05-13,92.01,92.45,91.67,92.05,54461
1959-05-14,92.05,92.43,91.57,91.86,56307
1959-05-15,91.86,92.62,91.54,92.1,54000
1959-05-18,92.1,92.39,91.55,91.95,45692
1959-05-19,91.95,92.35,91.33,91.85,48769
1959-05-20,91.85,92.2,91.23,91.6,54615
1959-05-21,91.6,92.01,91,91.39,49692
1959-05-22,91.39,91.83,90.84,91.26,46615
1959-05-25,91.26,91.63,90.62,90.84,50153
1959-05-26,90.84,91.01,90.15,90.51,44769
1959-05-27,90.51,91.13,90.03,90.46,45230
1959-05-28,90.46,90.67,89.52,89.78,45692
1959-05-29,89.78,90.15,89.36,89.8,42923
1959-06-01,89.8,89.84,88.87,89.25,42000
1959-06-02,89.25,89.28,88.17,88.67,48000
1959-06-03,88.67,88.76,87.73,88.42,44769
1959-06-04,88.42,88.43,87.07,87.36,49384
1959-06-05,87.36,87.82,86.86,87.51,43076
1959-06-08,87.51,87.96,86.7,87.06,45692
1959-06-09,87.06,87.07,85.43,85.71,53692
1959-06-10,85.71,86.79,85.58,86.44,50923
1959-06-11,86.44,87.29,86.25,86.76,48000
1959-06-12,86.76,87.08,86.1,86.54,39692
1959-06-15,86.54,86.91,85.82,86.21,37076
1959-06-16,86.21,86.47,85.46,85.88,37538
1959-06-17,85.88,86.5,85.46,85.99,43846
1959-06-18,85.99,86.7,85.77,86.09,48461
1959-06-19,86.09,86.26,85.4,85.78,34769
1959-06-22,85.78,86.28,85.55,85.9,40461
1959-06-23,85.9,86.1,85.31,85.6,40000
1959-06-24,85.6,86.32,85.55,86.04,48923
1959-06-25,86.04,86.5,85.58,86.15,50000
1959-06-26,86.15,86.59,85.71,86.1,47692
1959-06-29,86.1,86.97,85.97,86.62,46153
1959-06-30,86.62,87.52,86.57,87.3,49230
1959-07-01,87.3,88.17,86.89,87.71,48461
1959-07-02,87.71,88.59,87.67,88.1,55538
1959-07-06,88.1,89.11,87.79,88.74,57230
1959-07-07,88.74,89.27,88.29,88.83,59076
1959-07-08,88.83,89.4,88.33,88.84,61692
1959-07-09,88.84,89.36,88.45,88.8,54769
1959-07-10,88.8,89.24,88.32,88.78,55384
1959-07-13,88.78,89.05,88.2,88.58,51692
1959-07-14,88.58,89.15,88.34,88.84,49692
1959-07-15,88.84,89.44,88.45,88.93,50461
1959-07-16,88.93,89.47,88.81,89.19,48769
1959-07-17,89.19,89.33,88.49,88.95,38615
1959-07-20,88.95,89.4,88.73,88.95,38461
1959-07-21,88.95,89.72,88.83,89.41,45384
1959-07-22,89.41,90.26,88.96,89.58,50923
1959-07-23,89.58,90.04,89.3,89.63,50923
1959-07-24,89.63,90,89.18,89.63,41846
1959-07-27,89.63,90.31,89.06,89.68,44769
1959-07-28,89.68,90.09,89.19,89.62,49076
1959-07-29,89.62,90.04,89.28,89.71,53230
1959-07-30,89.71,90.13,89.41,89.71,49846
1959-07-31,89.71,90.34,89.49,89.99,34923
1959-08-03,89.99,90.85,89.9,90.62,37076
1959-08-04,90.62,90.92,90.04,90.6,38923
1959-08-05,90.6,91.1,90.15,90.75,40461
1959-08-06,90.75,91.61,90.56,91.2,40153
1959-08-07,91.2,91.57,90.76,91.11,39692
1959-08-10,91.11,91.26,90.34,90.87,64461
1959-08-11,90.87,91.61,90.59,91.29,45846
1959-08-12,91.29,91.63,90.79,91.2,41538
1959-08-13,91.2,91.83,90.79,91.58,31076
1959-08-14,91.58,92.17,91.19,91.8,30615
1959-08-17,91.8,92.29,91.45,91.92,30461
1959-08-18,91.92,92.17,91.31,91.52,35076
1959-08-19,91.52,91.64,90.69,91.03,46923
1959-08-20,91.03,91.55,90.88,91.26,37692
1959-08-21,91.26,91.54,91.04,91.28,30769
1959-08-24,91.28,91.92,91.07,91.44,28615
1959-08-25,91.44,91.7,91.1,91.54,30153
1959-08-26,91.54,91.96,90.98,91.28,34000
1959-08-27,91.28,91.85,91.04,91.39,39230
1959-08-28,91.39,91.64,90.97,91.2,29692
1959-08-31,91.2,91.55,90.84,91.11,32923
1959-09-01,91.11,91.22,90.51,90.76,37384
1959-09-02,90.76,90.94,89.88,90.15,36461
1959-09-03,90.15,90.6,89.43,89.91,35846
1959-09-04,89.91,90.28,89.59,90.07,35384
1959-09-08,90.06,90.06,88.76,89.33,45230
1959-09-09,89.33,89.69,88.55,88.92,46615
1959-09-10,88.92,89.11,88.01,88.37,38769
1959-09-11,88.37,88.7,87.89,88.24,40615
1959-09-14,88.24,88.54,87.41,87.69,39846
1959-09-15,87.44,87.44,86.41,86.91,43538
1959-09-16,86.91,87.17,86.41,86.73,33538
1959-09-17,86.73,87,86.16,86.4,32153
1959-09-18,86.4,86.41,85.55,85.71,38923
1959-09-21,85.71,85.9,84.64,85.05,49846
1959-09-22,85.05,85.71,84.71,85.21,46153
1959-09-23,85.21,86.07,85.15,85.68,46307
1959-09-24,85.68,86.65,85.46,86.19,53538
1959-09-25,86.19,87.28,86.19,86.89,50461
1959-09-28,86.89,87.52,86.67,87.2,40615
1959-09-29,87.25,88.08,87.25,87.76,49538
1959-09-30,87.76,88.27,87.6,87.91,43846
1959-10-01,87.91,88.76,87.77,88.48,40923
1959-10-02,88.48,89.22,88.42,88.86,34923
1959-10-05,88.86,88.93,87.95,88.24,32307
1959-10-06,88.24,88.55,87.57,88.07,35846
1959-10-07,88.07,88.29,87.5,87.96,36615
1959-10-08,87.96,88.26,87.55,87.91,38615
1959-10-09,87.91,88.18,87.45,87.93,39076
1959-10-12,87.93,88.23,87.67,87.99,26923
1959-10-13,87.99,88.56,87.6,88.08,38923
1959-10-14,88.08,88.43,87.6,88.02,35692
1959-10-15,88.02,88.13,87.36,87.82,33692
1959-10-16,87.82,88.43,87.69,88.15,42461
1959-10-19,88.15,88.43,87.67,88.13,38000
1959-10-20,88.13,88.26,87.61,87.74,42153
1959-10-21,87.74,88.18,87.36,87.71,42000
1959-10-22,87.71,88.18,87.3,87.45,47076
1959-10-23,87.45,87.82,87.01,87.45,44307
1959-10-26,87.45,87.89,87,87.33,55076
1959-10-27,87.33,87.69,86.95,87.54,64000
1959-10-28,87.54,87.74,87.16,87.41,60307
1959-10-29,87.41,87.64,87.01,87.41,59846
1959-10-30,87.41,87.86,86.97,87.47,54769
1959-11-02,87.47,87.82,86.88,87.29,51076
1959-11-04,87.29,87.48,86.47,86.79,60615
1959-11-05,86.79,87.26,86.43,86.97,48769
1959-11-06,86.97,87.28,86.45,87.06,53076
1959-11-09,87.06,87.52,86.79,87.11,56923
1959-11-10,87.11,87.54,86.84,87.14,46461
1959-11-11,87.14,87.42,86.95,87.22,43384
1959-11-12,87.22,87.7,86.84,86.97,55384
1959-11-13,86.97,87.26,86.37,86.67,46923
1959-11-16,86.67,86.85,85.84,85.93,57076
1959-11-17,85.93,86.4,85.66,86.09,54923
1959-11-18,86.09,86.75,85.88,86.28,56307
1959-11-19,86.28,86.57,85.93,86.22,49692
1959-11-20,86.22,86.48,85.77,86.04,45538
1959-11-23,86.04,86.34,85.66,85.9,52307
1959-11-24,85.9,86.34,85.59,85.91,56153
1959-11-25,85.91,86.51,85.66,86.1,54615
1959-11-27,86.1,86.63,85.94,86.4,46615
1959-11-30,86.4,86.88,86.19,86.56,56461
1959-12-01,86.56,87.03,86.37,86.7,61384
1959-12-02,86.7,87.13,86.35,86.67,53692
1959-12-03,86.67,87.17,86.45,86.81,50461
1959-12-04,86.81,87.23,86.5,86.75,55230
1959-12-07,86.75,87.38,86.53,87.13,55692
1959-12-08,87.13,87.61,86.82,87.13,59538
1959-12-09,87.13,87.6,86.69,87.1,52769
1959-12-10,87.1,87.45,86.84,87.22,48769
1959-12-11,87.22,87.29,86.84,87.08,44769
1959-12-14,87.08,87.55,86.86,87.3,47692
1959-12-15,87.3,87.89,86.97,87.17,53076
1959-12-16,87.17,87.45,86.69,87.04,50307
1959-12-17,87.04,87.42,86.7,87.01,46769
1959-12-18,87.01,87.35,86.65,87,49692
1959-12-21,87,87.5,86.62,87.04,50615
1959-12-22,87.04,87.54,86.72,87.29,45076
1959-12-23,87.29,87.44,86.72,86.98,44461
1959-12-24,86.98,87.32,86.65,87.01,35692
1959-12-28,87.01,87.51,86.82,87.14,43538
1959-12-29,87.14,87.6,86.92,87.29,46461
1959-12-30,87.29,87.86,86.94,87.35,56615
1959-12-31,87.35,88.13,87.26,87.83,58615
1960-01-04,87.83,88.51,87.35,87.61,61384
1960-01-05,87.61,88.3,87.41,88.02,57076
1960-01-06,88.02,88.55,87.38,87.86,57384
1960-01-07,87.86,88.3,87.33,87.8,50923
1960-01-08,87.8,88.14,87.35,87.69,50615
1960-01-11,87.69,88.05,86.98,87.22,53384
1960-01-12,87.22,87.6,86.35,86.69,57846
1960-01-13,86.69,87.22,86.12,86.78,53384
1960-01-14,86.78,87.35,86.51,86.91,54769
1960-01-15,86.91,87.45,86.63,87.13,52307
1960-01-18,87.13,87.26,86.4,86.65,46461
1960-01-19,86.65,87.08,86.13,86.43,47692
1960-01-20,86.43,86.91,85.84,86.12,41846
1960-01-21,86.12,86.5,85.46,85.72,41538
1960-01-22,85.72,86.56,85.62,86.38,41384
1960-01-25,86.38,86.78,85.88,86.21,42923
1960-01-26,86.21,86.75,85.87,86.45,47076
1960-01-27,86.45,86.92,85.96,86.21,37846
1960-01-28,86.21,86.78,85.99,86.1,40461
1960-01-29,86.1,86.51,85.25,85.56,47076
1960-02-01,85.56,86.41,85.55,85.99,43384
1960-02-02,85.99,86.5,85.82,86.22,47384
1960-02-03,86.22,86.51,85.5,85.82,46461
1960-02-04,85.82,86.04,85.49,85.87,40000
1960-02-05,85.87,86.15,85.49,85.75,38923
1960-02-08,85.75,86.06,84.97,85.49,51538
1960-02-09,85.49,86.29,85.43,85.94,44000
1960-02-10,85.94,86.41,85.71,86.06,37538
1960-02-11,86.06,86.19,85.46,85.72,40153
1960-02-12,85.72,85.87,85.19,85.47,34307
1960-02-15,85.47,85.9,85.14,85.34,42769
1960-02-16,85.34,85.49,84.86,85.02,50307
1960-02-17,85.02,85.71,84.74,85.36,64769
1960-02-18,85.36,85.96,85.21,85.58,58461
1960-02-19,85.58,86.21,85.38,85.99,49692
1960-02-23,85.99,86.47,85.63,85.97,45538
1960-02-24,85.97,86.34,85.58,86.01,42153
1960-02-25,86.01,86.62,85.82,86.41,55384
1960-02-26,86.41,86.98,86.28,86.57,52000
1960-02-29,86.57,87.06,86.37,86.76,46000
1960-03-01,86.76,87.54,86.6,87.33,44923
1960-03-02,87.33,87.8,86.98,87.32,47846
1960-03-03,87.32,87.45,86.65,87.04,48615
1960-03-04,87.04,87.14,86.19,86.53,62461
1960-03-07,86.53,86.76,85.82,86.04,44615
1960-03-08,86.04,86.45,85.46,85.8,51846
1960-03-09,85.8,86.5,85.52,86.21,55076
1960-03-10,86.21,86.51,85.71,85.97,51538
1960-03-11,85.97,86.7,85.74,86.28,42615
1960-03-14,86.28,87.08,86.18,86.84,38923
1960-03-15,86.84,87.54,86.84,87.26,41384
1960-03-16,87.28,88.02,87.28,87.71,45538
1960-03-17,87.71,87.91,87.23,87.42,32923
1960-03-18,87.42,87.82,87.11,87.44,40307
1960-03-21,87.44,88.01,87.06,87.57,38461
1960-03-22,87.57,88.26,87.33,87.76,38307
1960-03-23,87.76,88.7,87.58,88.33,46461
1960-03-24,88.33,88.83,88.07,88.48,45230
1960-03-25,88.48,88.74,87.92,88.15,40615
1960-03-28,88.15,88.8,87.85,88.55,38461
1960-03-29,88.55,88.74,88.02,88.37,35692
1960-03-30,88.37,88.84,87.98,88.52,37692
1960-03-31,88.52,88.86,87.92,88.3,41384
1960-04-01,88.3,88.68,88.01,88.42,34769
1960-04-04,88.42,88.7,87.98,88.46,37692
1960-04-05,88.46,88.8,87.93,88.52,43692
1960-04-06,88.52,88.99,88.21,88.61,53076
1960-04-07,88.64,89.44,88.64,89.18,47230
1960-04-08,89.18,89.56,88.49,89.12,43384
1960-04-11,89.12,89.72,88.8,89.33,38769
1960-04-12,89.33,89.56,88.87,89.41,38000
1960-04-13,89.41,89.77,89.14,89.47,42000
1960-04-14,89.47,89.78,88.93,89.36,42000
1960-04-18,89.36,90.07,88.86,89.72,49230
1960-04-19,89.72,90.15,89.06,89.62,47384
1960-04-20,89.61,89.61,88.67,89.06,48461
1960-04-21,89.06,89.71,88.93,89.43,41538
1960-04-22,89.43,89.99,89.12,89.65,43846
1960-04-25,89.65,89.78,88.87,89.05,45846
1960-04-26,89.05,89.53,88.8,89.19,45230
1960-04-27,89.19,89.58,88.8,89.08,46461
1960-04-28,89.08,89.25,88.32,88.56,49076
1960-04-29,88.56,89.15,88.3,88.71,43846
1960-05-02,88.71,89.06,88.14,88.76,45076
1960-05-03,88.76,89.03,88.24,88.8,44769
1960-05-04,88.8,88.95,88.24,88.74,44153
1960-05-05,88.74,89.15,88.34,88.93,41076
1960-05-06,88.93,89.39,88.45,88.98,39384
1960-05-09,88.98,89.55,88.51,88.87,41076
1960-05-10,88.87,89.24,88.4,88.61,44153
1960-05-11,88.61,89.11,88.3,88.83,44615
1960-05-12,88.83,89.3,88.55,89.06,49538
1960-05-13,89.06,89.55,88.7,89.19,57692
1960-05-16,89.19,89.91,88.95,89.41,54307
1960-05-17,89.41,89.59,88.9,89.12,62769
1960-05-18,89.12,89.81,88.71,89.15,80615
1960-05-19,89.15,89.43,88.73,88.92,56923
1960-05-20,88.92,89.39,88.74,89.18,48769
1960-05-23,89.18,89.36,88.8,89.11,38923
1960-05-24,89.11,89.58,88.54,89.17,49846
1960-05-25,89.17,89.34,88.39,88.93,52923
1960-05-26,88.93,89.34,88.59,88.86,57230
1960-05-27,88.86,89.09,88.17,88.43,46769
1960-05-31,88.43,88.7,87.76,88.1,57692
1960-06-01,88.1,88.84,87.96,88.51,58000
1960-06-02,88.51,89.19,88.05,88.76,57384
1960-06-03,88.76,89.41,88.39,89.09,51384
1960-06-06,89.09,89.9,88.67,89.55,49538
1960-06-07,89.55,90.4,89.36,89.69,57076
1960-06-08,89.69,90.54,89.4,90.29,58461
1960-06-09,90.29,91.19,89.87,90.73,58769
1960-06-10,90.73,91.31,90.03,90.89,45230
1960-06-13,90.89,91.85,90.87,91.5,48923
1960-06-14,91.5,92.23,91.36,91.79,52769
1960-06-15,91.79,92.65,91.64,92.32,55846
1960-06-16,92.32,92.68,91.74,92.27,54461
1960-06-17,92.27,92.57,91.76,92.23,60307
1960-06-20,92.23,92.59,91.83,92.05,61076
1960-06-21,92.05,92.39,91.63,92.14,59384
1960-06-22,92.14,92.73,91.92,92.57,55384
1960-06-23,92.57,93.28,92.51,92.83,55692
1960-06-24,92.83,93.61,92.49,93.3,49538
1960-06-27,93.3,93.81,92.93,93.3,45538
1960-06-28,93.3,93.65,92.76,93.28,48000
1960-06-29,93.28,93.66,92.71,93.37,48615
1960-06-30,93.37,93.81,93.02,93.39,45230
1960-07-01,93.39,93.83,93.11,93.49,40307
1960-07-05,93.49,93.9,93.18,93.56,42769
1960-07-06,93.56,94.07,93.21,93.69,45692
1960-07-07,93.69,94.72,93.36,94.5,46923
1960-07-08,94.5,95.16,94.27,94.87,46307
1960-07-11,94.87,95.12,94.12,94.62,44923
1960-07-12,94.62,94.84,93.87,94.09,44000
1960-07-13,94.09,94.56,93.69,94.34,39846
1960-07-14,94.34,94.68,93.59,94.1,38153
1960-07-15,94.1,94.63,93.42,93.99,32923
1960-07-18,93.99,94.73,93.74,94.49,36153
1960-07-19,94.49,94.84,93.94,94.43,38307
1960-07-20,94.43,94.92,93.99,94.27,36461
1960-07-21,94.27,94.6,93.53,93.81,38615
1960-07-22,93.78,93.78,92.84,93.12,43846
1960-07-25,92.98,92.98,91.66,91.86,43692
1960-07-26,91.86,92.57,91.31,92.02,41846
1960-07-27,92.02,92.62,91.26,91.63,39384
1960-07-28,91.63,92.54,91.22,92.17,46461
1960-07-29,92.23,93.06,92.23,92.83,42000
1960-08-01,92.83,93.18,92.04,92.65,37538
1960-08-02,92.65,92.87,91.94,92.33,32153
1960-08-03,92.33,92.89,92.01,92.54,38000
1960-08-04,92.54,92.9,91.92,92.52,43692
1960-08-05,92.52,93.33,92.33,92.83,46153
1960-08-08,92.83,93.42,92.43,92.99,45538
1960-08-09,92.99,93.77,92.95,93.62,41538
1960-08-10,93.62,93.97,93.18,93.66,43230
1960-08-11,93.66,94.1,93.53,93.81,47230
1960-08-12,93.81,94.47,93.74,94.05,48615
1960-08-15,94.05,94.76,93.81,94.38,37692
1960-08-16,94.38,95.19,94.29,94.76,41692
1960-08-17,94.76,95.51,94.18,94.84,47538
1960-08-18,94.84,95.31,94.35,94.84,44461
1960-08-19,94.84,95.76,94.59,95.53,39538
1960-08-22,95.53,96.11,95.09,95.83,42461
1960-08-23,95.83,96.8,95.51,95.98,54769
1960-08-24,95.98,96.71,95.63,96.33,53846
1960-08-25,96.33,96.67,95.83,96.24,41230
1960-08-26,96.24,96.6,95.48,96.02,42769
1960-08-29,96.02,96.33,95.33,95.8,42769
1960-08-30,95.8,96.02,94.92,95.38,44461
1960-08-31,95.38,96.07,95.07,95.7,48153
1960-09-01,95.7,96.39,95.51,96.13,53230
1960-09-02,96.13,96.62,95.64,96.1,41230
1960-09-06,96.1,96.77,95.91,96.45,39692
1960-09-07,96.45,96.73,95.73,96.17,43846
1960-09-08,96.17,96.62,95.48,96.16,41076
1960-09-09,96.16,96.73,95.86,96.45,42307
1960-09-12,96.45,96.54,95.64,95.92,33230
1960-09-13,95.92,96.46,95.54,95.97,33538
1960-09-14,95.97,96.48,95.45,95.77,38923
1960-09-15,95.77,95.94,94.6,95.23,44153
1960-09-16,95.23,95.57,94.47,94.97,36000
1960-09-19,94.97,95.04,93.66,94.02,58307
1960-09-20,94.02,94.32,93.05,93.59,56307
1960-09-21,93.59,94.5,93.15,93.99,45076
1960-09-22,93.99,94.54,93.5,93.87,30307
1960-09-23,93.87,94.24,93.36,93.62,39692
1960-09-26,93.5,93.5,91.95,92.48,60461
1960-09-27,92.48,92.61,91.31,91.7,48769
1960-09-28,91.7,91.86,90.5,90.85,54153
1960-09-29,90.85,91.57,90.21,91.06,43846
1960-09-30,91.06,91.73,90.43,91.29,51846
1960-10-03,91.29,92.05,91.19,91.72,34153
1960-10-04,91.72,92.37,91.19,91.7,34923
1960-10-05,91.7,92.32,91.23,92.11,40769
1960-10-06,92.11,92.87,91.89,92.64,38615
1960-10-07,92.67,93.69,92.67,93.34,38923
1960-10-10,93.34,93.85,93.06,93.56,31230
1960-10-11,93.56,93.96,93.06,93.46,36153
1960-10-12,93.43,93.43,92.95,93.21,29076
1960-10-13,93.21,94.09,92.98,93.71,34153
1960-10-14,93.71,94.54,93.53,94.19,38000
1960-10-17,94.19,94.6,93.56,94.19,35076
1960-10-18,94.19,94.46,93.66,94.1,34153
1960-10-19,94.1,94.25,93.25,93.91,37076
1960-10-20,93.91,94.19,93.09,93.36,44769
1960-10-21,93.36,93.39,92.46,92.92,47538
1960-10-24,92.64,92.64,91.14,91.57,68000
1960-10-25,91.57,92.17,90.81,91.17,46615
1960-10-26,91.17,92.11,90.73,91.77,46461
1960-10-27,91.77,92.87,91.39,92.33,44615
1960-10-28,92.33,93.11,91.77,92.52,38307
1960-10-31,92.52,92.96,91.99,92.54,37846
1960-11-01,92.54,93.25,92.11,92.64,40000
1960-11-02,92.64,93.3,92.07,93.02,42769
1960-11-03,93.02,93.49,92.49,93.28,39692
1960-11-04,93.28,94.02,93.12,93.75,46923
1960-11-07,93.75,93.93,92.76,93.17,54461
1960-11-09,93.17,93.66,92.45,93.09,53076
1960-11-10,93.09,93.88,92.65,93.61,62000
1960-11-11,93.61,93.91,93,93.58,42000
1960-11-14,93.58,94.03,93.05,93.75,40923
1960-11-15,93.75,94,93.15,93.71,46000
1960-11-16,93.71,94.34,93.39,94.1,47846
1960-11-17,94.1,94.16,93.4,93.84,37692
1960-11-18,93.84,94.49,93.61,94.13,42461
1960-11-21,94.13,95,94.07,94.81,47538
1960-11-22,94.81,95.61,94.38,95.07,52769
1960-11-23,95.07,95.64,94.81,95.32,46153
1960-11-25,95.32,95.83,94.84,95.45,49076
1960-11-28,95.45,95.97,94.94,95.64,59384
1960-11-29,95.64,95.92,95.03,95.57,55846
1960-11-30,95.57,95.94,94.94,95.19,47384
1960-12-01,95.19,95.7,94.78,95.48,47538
1960-12-02,95.48,95.95,94.91,95.38,48307
1960-12-05,95.38,96.24,94.97,95.66,50615
1960-12-06,95.66,96.64,95.38,96.35,51692
1960-12-07,96.35,97.03,96.07,96.76,56307
1960-12-08,96.76,97.12,96.26,96.65,54461
1960-12-09,96.65,97.25,96.46,97.02,68615
1960-12-12,97.02,97.59,96.8,97.28,46461
1960-12-13,97.28,97.97,96.87,97.65,53846
1960-12-14,97.65,97.9,97.12,97.49,59692
1960-12-15,97.49,97.91,97.08,97.64,56307
1960-12-16,97.64,98.54,97.24,98.22,58000
1960-12-19,98.22,98.75,97.56,98.19,55846
1960-12-20,98.19,98.85,97.77,98.38,51384
1960-12-21,98.38,98.85,97.99,98.47,62461
1960-12-22,98.47,99.13,98,98.75,58769
1960-12-23,98.75,99.13,98.35,98.71,55076
1960-12-27,98.71,99.56,98.38,99.06,50307
1960-12-28,99.06,99.82,98.79,99.38,55692
1960-12-29,99.38,100.38,99.34,100.07,66769
1960-12-30,100.07,100.43,99.39,100.02,81538
1961-01-03,100.02,100.57,99.15,99.75,42615
1961-01-04,99.75,100.82,99.64,100.41,59076
1961-01-05,100.41,101.11,100,100.58,63538
1961-01-06,100.58,101.18,100.05,100.83,55692
1961-01-09,100.83,101.75,100.67,101.4,64769
1961-01-10,101.4,102.13,100.87,101.74,74461
1961-01-11,101.74,102.37,100.93,101.78,67230
1961-01-12,101.78,102.74,101.62,102.34,65692
1961-01-13,102.34,103.1,101.84,102.62,69538
1961-01-16,102.62,103.17,102.06,102.44,69384
1961-01-17,102.44,102.68,101.65,102.09,58923
1961-01-18,102.09,102.66,101.58,102.37,67538
1961-01-19,102.37,103.25,102.15,102.74,72923
1961-01-20,102.74,104.05,102.57,103.45,50307
1961-01-23,103.45,104.3,103.1,103.59,68461
1961-01-24,103.59,104.36,103.22,104.05,65846
1961-01-25,104.05,104.79,103.56,104.38,68769
1961-01-26,104.38,104.82,103.63,104.39,63230
1961-01-27,104.39,105.68,104.2,105.14,69384
1961-01-30,105.14,106.53,104.93,105.97,79846
1961-01-31,105.97,106.78,105.68,106.5,72153
1961-02-01,106.5,107.64,106.18,107.19,67384
1961-02-02,107.19,108.29,107,107.91,75384
1961-02-03,107.91,108.55,107.37,107.79,80153
1961-02-06,107.79,108.47,107.28,107.75,59846
1961-02-07,107.75,108.08,106.94,107.56,61846
1961-02-08,107.56,108.49,107.01,107.72,76000
1961-02-09,107.72,108.45,107.4,107.94,86000
1961-02-10,107.94,108.39,107.19,107.72,74461
1961-02-13,107.72,107.89,106.81,107.29,54769
1961-02-14,107.29,107.53,106.71,107.18,69076
1961-02-15,107.18,107.94,106.87,107.44,80000
1961-02-16,107.44,108.05,106.81,107.37,78000
1961-02-17,107.37,107.94,106.78,107.56,71384
1961-02-20,107.56,108.16,107.09,107.67,72000
1961-02-21,107.67,108.19,106.99,107.53,78000
1961-02-23,107.53,108.32,106.87,107.79,86461
1961-02-24,107.79,108.32,107.12,107.89,82000
1961-02-27,107.89,108.85,107.66,108.48,84153
1961-02-28,108.48,109.05,107.92,108.49,89692
1961-03-01,108.49,108.95,107.7,108.33,76461
1961-03-02,108.33,108.89,107.89,108.42,81538
1961-03-03,108.42,109.32,107.83,108.74,85076
1961-03-06,108.74,109.55,108.17,108.7,86923
1961-03-07,108.7,109.01,107.72,107.98,85230
1961-03-08,107.98,108.83,107.4,108.26,90923
1961-03-09,108.26,108.73,107.25,107.98,92461
1961-03-10,107.98,108.83,107.79,108.38,91538
1961-03-13,108.38,109.08,108,108.64,78153
1961-03-14,108.64,109.27,108.32,109.01,75384
1961-03-15,109.01,109.56,108.58,109.21,75384
1961-03-16,109.21,110.24,108.58,109.65,86307
1961-03-17,109.65,110.94,109.61,110.4,91692
1961-03-20,110.4,111.59,110.03,110.82,88923
1961-03-21,110.82,112.07,110.65,111.79,89230
1961-03-22,111.79,112.41,111.15,112.07,89846
1961-03-23,112.07,112.52,111.12,111.67,33384
1961-03-24,111.67,112.36,111.22,111.75,67538
1961-03-27,111.75,112.3,111.09,111.98,64461
1961-03-28,111.98,112.47,111.23,112.04,71230
1961-03-29,112.04,112.88,111.37,112.16,82000
1961-03-30,112.16,112.58,111.43,111.91,86307
1961-04-03,111.91,112.8,111.72,112.41,99538
1961-04-04,112.41,113.1,111.6,112.26,108923
1961-04-05,112.26,112.71,111.44,112.13,83538
1961-04-06,112.13,112.66,111.09,111.84,75538
1961-04-07,111.84,113.02,111.16,112.23,78461
1961-04-10,112.23,113.1,111.81,112.63,85384
1961-04-11,112.63,113.27,111.85,112.29,80461
1961-04-12,112.29,113.08,111.54,112.11,74923
1961-04-13,112.11,112.77,111.34,112.13,73384
1961-04-14,112.13,112.7,111.31,111.97,80615
1961-04-17,111.97,113.02,111.56,112.44,90153
1961-04-18,112.44,113.14,111.56,111.95,74307
1961-04-19,111.95,112.41,111.32,111.94,74923
1961-04-20,111.94,112.66,111.34,111.89,74000
1961-04-21,111.89,112.58,111.44,112.16,66769
1961-04-24,112.16,112.3,110.96,111.22,70615
1961-04-25,111.22,111.89,110.47,111.4,71846
1961-04-26,111.4,112.51,111.12,111.89,76615
1961-04-27,111.89,112.45,111.21,111.73,68461
1961-04-28,111.73,112.42,111.1,111.72,57076
1961-05-01,111.72,112.25,110.81,111.34,57076
1961-05-02,111.34,112.2,111.07,111.85,63230
1961-05-03,111.85,112.52,111.43,112.04,76000
1961-05-04,112.04,112.7,111.45,112,82307
1961-05-05,112,112.61,111.22,111.81,76615
1961-05-08,111.81,112.54,111.25,111.98,79538
1961-05-09,111.98,112.52,111.32,111.95,82769
1961-05-10,111.95,112.67,111.54,112.32,83846
1961-05-11,112.32,113.33,111.45,112.6,79538
1961-05-12,112.6,113.48,112.09,113.02,74461
1961-05-15,113.02,114.43,112.81,113.71,74461
1961-05-16,113.71,114.57,112.89,113.61,78615
1961-05-17,113.61,114.57,113.16,113.71,84923
1961-05-18,113.71,114.61,112.89,113.72,70923
1961-05-19,113.72,114.51,113.1,113.69,64615
1961-05-22,113.69,114.43,113.15,113.93,62615
1961-05-23,113.93,113.95,112.63,113.22,56307
1961-05-24,113.22,114.55,112.4,113.65,61076
1961-05-25,113.65,114.4,112.83,113.33,57846
1961-05-26,113.33,114.08,112.56,113.3,58153
1961-05-31,113.3,113.75,112.27,112.77,66461
1961-06-01,112.77,113.87,112.46,113.45,58000
1961-06-02,113.45,113.8,112.53,113.01,56461
1961-06-05,113.01,114.25,112.8,113.87,50307
1961-06-06,113.87,115.04,113.37,114.51,53384
1961-06-07,114.51,115.4,114.02,114.33,61230
1961-06-08,114.33,114.43,113.36,113.93,58615
1961-06-09,113.93,114.37,113.28,113.77,54153
1961-06-12,113.77,114.43,112.75,113.12,50153
1961-06-13,113.12,113.68,112.45,113.07,46615
1961-06-14,113.07,113.71,112.51,113.28,52769
1961-06-15,113.28,113.52,112.66,112.99,49538
1961-06-16,112.99,113.54,111.92,112.6,52000
1961-06-19,112.56,112.56,111.04,111.63,61230
1961-06-20,111.63,112.63,111.13,111.92,50461
1961-06-21,111.92,112.6,111.54,111.83,49384
1961-06-22,111.83,112.27,111.07,111.72,44307
1961-06-23,111.72,112.43,111.27,111.81,41846
1961-06-26,111.81,112.19,111.09,111.54,41384
1961-06-27,111.54,111.63,110.29,110.82,47538
1961-06-28,110.82,111.83,110.57,111.27,43538
1961-06-29,111.27,111.89,110.74,111.27,39384
1961-06-30,111.27,112.16,110.94,111.74,36615
1961-07-03,111.74,112.72,111.59,112.39,33538
1961-07-05,112.39,114.1,112.22,113.66,50307
1961-07-06,113.66,114.58,112.96,113.86,53384
1961-07-07,113.86,114.48,113.28,113.93,46615
1961-07-10,113.93,114.8,113.69,114.3,48923
1961-07-11,114.3,114.76,113.68,114.17,48615
1961-07-12,114.17,114.61,113.49,113.99,47230
1961-07-13,113.99,114.14,113.24,113.78,41076
1961-07-14,113.78,114.9,113.36,114.37,42461
1961-07-17,114.37,114.63,113.51,113.81,41384
1961-07-18,113.81,114.22,113.01,113.58,46307
1961-07-19,113.58,113.95,112.57,113.21,45230
1961-07-20,113.21,114.02,113.07,113.72,38923
1961-07-21,113.72,114.4,113.07,113.99,36307
1961-07-24,113.99,114.58,113.72,114.16,38307
1961-07-25,114.16,115.01,113.81,114.6,46307
1961-07-26,114.6,115.61,114.19,114.89,62615
1961-07-27,114.89,115.88,114.6,115.26,64153
1961-07-28,115.26,115.84,114.73,115.39,55538
1961-07-31,115.39,116.55,115.13,115.85,48769
1961-08-01,115.85,117.03,115.66,116.79,61384
1961-08-02,116.79,117.81,116.51,116.85,66153
1961-08-03,116.85,117.44,116.44,117.13,56153
1961-08-04,117.13,118.23,116.79,117.78,57076
1961-08-07,117.78,119.53,117.55,119.15,54769
1961-08-08,119.15,120.24,118.46,119.29,62307
1961-08-09,119.29,120.47,119.03,120.05,57076
1961-08-10,120.05,120.49,118.97,119.91,54923
1961-08-11,119.91,120.53,118.88,119.4,50153
1961-08-14,119.4,119.74,118.38,118.93,48000
1961-08-15,118.93,119.34,118.12,118.81,51076
1961-08-16,118.81,119.68,118.49,119.2,52769
1961-08-17,119.2,120.23,118.73,119.61,63538
1961-08-18,119.61,120.44,119.29,120,62000
1961-08-21,120,120.76,119.55,120.27,59692
1961-08-22,120.27,120.58,119.61,120.11,56000
1961-08-23,120.11,120.36,119.37,119.93,54615
1961-08-24,119.93,120.38,119.21,119.64,47538
1961-08-25,119.64,120.29,119.2,119.96,46923
1961-08-28,119.96,120.42,119.35,119.97,48461
1961-08-29,119.97,120.56,119.17,120,48615
1961-08-30,120,120.95,119.77,120.71,49538
1961-08-31,120.71,121.44,120.15,120.82,44923
1961-09-01,120.82,121.32,120.32,120.8,41692
1961-09-05,120.8,121.54,120.3,120.68,46153
1961-09-06,120.68,121.86,120.42,121.26,52923
1961-09-07,121.26,122.03,120.94,121.56,60000
1961-09-08,121.56,121.65,120.71,121.32,52769
1961-09-11,121.32,121.56,120.27,120.74,42923
1961-09-12,120.74,122.09,120.68,121.33,45384
1961-09-13,121.33,122.39,120.88,121.54,47846
1961-09-14,121.54,122.36,120.91,121.54,44923
1961-09-15,121.54,122.1,121.08,121.77,48153
1961-09-18,121.77,122.42,120.94,121.62,54615
1961-09-19,121.62,121.92,120.35,121.12,50153
1961-09-20,121.12,121.74,120.55,121.05,41538
1961-09-21,121.05,122.07,120.55,121.05,51384
1961-09-22,121.05,121.62,120.64,121.11,47230
1961-09-25,121.11,121.26,119.83,120.05,56923
1961-09-26,120.05,121.2,119.8,120.52,51076
1961-09-27,120.52,121.33,120.14,120.85,52923
1961-09-28,120.85,121.94,120.79,121.57,46153
1961-09-29,121.57,122.95,121.48,122.44,47076
1961-10-02,122.44,123.97,122.44,123.36,43076
1961-10-03,123.36,124.25,122.77,123.59,41230
1961-10-04,123.59,125.28,123.44,124.62,52000
1961-10-05,124.62,126.61,124.51,126.01,60307
1961-10-06,126.01,127.82,125.68,127.13,53384
1961-10-09,127.13,128.19,126.66,127.46,44923
1961-10-10,127.46,128.05,126.9,127.6,52769
1961-10-11,127.6,128.79,127.11,127.84,56461
1961-10-12,127.84,128.1,126.92,127.55,47076
1961-10-13,127.55,127.95,126.71,127.17,47538
1961-10-16,127.17,127.3,126.24,126.81,43692
1961-10-17,126.81,127.7,126.18,126.78,47846
1961-10-18,126.78,127.82,126.72,127.34,54153
1961-10-19,127.63,130.19,127.63,129.22,59230
1961-10-20,129.22,130.9,129.08,130.14,53384
1961-10-23,130.14,131.06,129.23,129.57,52923
1961-10-24,129.57,129.72,127.81,128.51,52769
1961-10-25,128.51,129.63,128.19,129.07,55230
1961-10-26,129.07,129.79,128.82,129.49,51230
1961-10-27,129.49,130.05,128.85,129.52,49230
1961-10-30,129.52,130.73,129.18,130.29,52769
1961-10-31,130.29,131.16,129.44,130.07,51538
1961-11-01,130.07,130.91,129.51,130.21,49384
1961-11-02,130.21,131.16,129.66,130.57,59846
1961-11-03,130.57,131.74,129.88,130.84,62615
1961-11-06,130.84,132.22,130.64,131.51,66769
1961-11-08,131.51,133.99,131.22,132.23,93692
1961-11-09,132.23,133.13,131.55,132.3,72000
1961-11-10,132.3,133.69,132.03,133.1,64307
1961-11-13,133.1,134.76,132.99,134.21,69846
1961-11-14,134.21,135.25,133.72,134.76,73076
1961-11-15,134.76,135.85,134.27,135.05,71692
1961-11-16,135.05,135.71,133.92,134.79,61230
1961-11-17,134.79,136.52,134.62,135.79,60923
1961-11-20,135.79,136.57,134.84,135.9,64461
1961-11-21,135.9,136.5,133.99,134.79,75230
1961-11-22,134.79,135.79,134.24,134.97,69230
1961-11-24,134.97,135.82,134.47,135.39,61846
1961-11-27,135.39,136.13,134.11,134.76,72307
1961-11-28,134.76,135.72,134.11,134.54,67076
1961-11-29,134.54,135.65,133.99,134.84,70000
1961-11-30,134.84,135.17,133.56,134.22,64769
1961-12-01,134.22,135.42,133.53,134.77,68000
1961-12-04,134.77,136,134.24,135,70153
1961-12-05,135,135.88,133.96,134.67,66615
1961-12-06,134.67,135.22,133.69,134.37,64615
1961-12-07,134.37,134.71,132.7,133.59,60000
1961-12-08,133.59,134.64,132.96,133.84,61692
1961-12-11,133.96,135.54,133.96,134.94,67076
1961-12-12,134.94,135.98,133.93,134.97,72000
1961-12-13,134.97,135.59,133.53,133.98,75230
1961-12-14,133.98,134.37,132.42,133.2,66923
1961-12-15,133.2,133.84,132.38,132.93,57076
1961-12-18,132.93,133.3,131.73,132.03,58615
1961-12-19,132.03,132.27,130.34,130.92,52923
1961-12-20,130.92,131.07,128.83,129.16,56000
1961-12-21,129.16,129.78,127.8,128.35,52923
1961-12-22,128.35,129.28,127.25,128.12,52153
1961-12-26,128.12,128.73,126.79,127.52,48923
1961-12-27,127.52,128.7,126.69,128.07,64153
1961-12-28,128.07,128.83,127.55,128.33,69692
1961-12-29,128.33,129.61,128.13,129.16,82615
1962-01-02,129.16,129.89,127.88,128.1,48000
1962-01-03,128.1,128.53,126.87,127.65,55230
1962-01-04,127.65,127.98,126.36,126.61,68461
1962-01-05,126.61,126.7,124.2,124.46,71230
1962-01-08,124.46,125.49,122.74,124.43,71076
1962-01-09,124.43,125.41,123.47,124.3,55384
1962-01-10,124.3,125.19,123.37,124.16,50769
1962-01-11,124.16,124.83,123.35,124.13,52153
1962-01-12,124.13,125.26,123.92,124.81,57384
1962-01-15,124.81,125.56,124.05,124.38,53076
1962-01-16,124.38,124.85,123.24,124.13,56153
1962-01-17,124.13,124.71,123.25,123.42,58153
1962-01-18,123.42,123.85,122.31,123.25,53230
1962-01-19,123.25,124.45,122.89,123.63,58461
1962-01-22,123.63,125.26,123.2,124.08,58615
1962-01-23,124.08,124.82,122.97,123.95,51538
1962-01-24,123.95,124.38,122.8,123.85,57846
1962-01-25,123.85,125.19,123.62,124.08,54769
1962-01-26,124.08,124.61,123.09,123.6,51230
1962-01-29,123.6,124.14,122.65,123.39,46923
1962-01-30,123.39,124.33,123.01,123.62,54153
1962-01-31,123.62,124.82,123.35,124.08,60615
1962-02-01,124.08,125.2,124,124.8,65538
1962-02-02,124.8,125.3,124.1,124.94,60769
1962-02-05,124.94,125.99,124.48,125.51,59846
1962-02-06,125.51,126.39,124.92,125.76,56153
1962-02-07,125.76,127.09,125.38,126.1,63692
1962-02-08,126.1,127.13,125.8,126.5,58615
1962-02-09,126.5,127.13,126.1,126.73,51846
1962-02-12,126.73,127.67,126.58,127.08,40307
1962-02-13,127.08,128.51,126.71,127.74,52307
1962-02-14,127.74,129.16,127.42,128.47,55846
1962-02-15,128.47,129.71,127.97,129.17,53384
1962-02-16,129.17,129.96,128.12,128.77,56923
1962-02-19,128.77,129.65,128.22,128.56,51538
1962-02-20,128.56,129.56,128.01,129.14,50769
1962-02-21,129.14,129.71,128.26,128.47,50923
1962-02-23,128.47,129.56,127.95,128.75,49692
1962-02-26,128.75,129.4,127.65,128.41,44769
1962-02-27,128.41,129.17,127.86,128.37,47846
1962-02-28,128.37,129.25,127.7,128.32,46615
1962-03-01,128.32,128.96,127.76,128.26,45538
1962-03-02,128.26,129.16,127.8,128.54,45846
1962-03-05,128.54,129.25,127.59,128.33,46461
1962-03-06,128.33,128.47,127.32,127.82,44153
1962-03-07,127.82,128.35,127.44,127.7,44461
1962-03-08,127.7,129.44,127.55,129.1,49384
1962-03-09,129.1,130.55,128.87,129.9,51384
1962-03-12,129.9,130.78,129.29,130.36,50461
1962-03-13,130.36,131.12,129.9,130.49,49230
1962-03-14,130.49,131.43,129.79,130.4,56461
1962-03-15,130.4,130.99,129.84,130.38,50000
1962-03-16,130.38,131.08,129.88,130.51,47076
1962-03-19,130.51,131.66,129.92,130.85,49538
1962-03-20,130.85,131.37,130.17,130.68,47076
1962-03-21,130.68,131.33,130.09,130.74,51692
1962-03-22,130.74,131.18,130.09,130.53,48153
1962-03-23,130.53,131.14,129.88,130.55,46923
1962-03-26,130.55,131.18,130,130.51,46769
1962-03-27,130.51,131.12,130.03,130.53,47538
1962-03-28,130.53,130.91,129.8,130.32,45230
1962-03-29,130.32,130.89,129.86,130.01,44153
1962-03-30,130.01,130.76,129.25,130.01,45384
1962-04-02,130.01,130.4,129.19,129.71,42923
1962-04-03,129.71,130.15,128.66,129.04,51538
1962-04-04,129.04,129.69,128.62,129.04,50615
1962-04-05,129.04,130.01,128.51,129.79,48153
1962-04-06,129.79,130.72,129.1,130.15,42000
1962-04-09,130.15,130.57,129.14,129.35,46461
1962-04-10,129.35,130.43,129.12,129.9,44307
1962-04-11,129.9,130.74,129.1,129.48,49846
1962-04-12,129.48,129.65,127.86,128.24,51076
1962-04-13,128.24,129,127.67,128.22,53384
1962-04-16,128.22,129.27,127.82,128.49,47230
1962-04-17,128.49,129.75,128.03,129.04,45230
1962-04-18,129.04,130.07,128.49,128.98,51538
1962-04-19,129.02,130.2,129.02,129.56,47692
1962-04-23,129.56,130.85,129.4,130.26,49846
1962-04-24,130.26,131.06,130.01,130.53,46769
1962-04-25,130.53,131.08,129.67,130.15,51384
1962-04-26,130.15,130.36,129.04,129.33,56153
1962-04-27,129.33,129.88,128.24,128.77,63692
1962-04-30,128.77,129.46,126.33,126.96,63846
1962-05-01,126.96,126.98,122.84,125.19,78461
1962-05-02,125.19,127.17,124.69,125.57,58153
1962-05-03,125.57,126.2,124.12,124.69,51076
1962-05-04,124.69,125.66,123.83,124.77,46307
1962-05-07,124.77,125.8,124.25,124.84,38923
1962-05-08,124.84,125.4,123.93,124.52,46461
1962-05-09,124.52,124.59,122.76,123.09,56461
1962-05-10,123.09,123.14,120.43,121.2,72769
1962-05-11,121.2,122.04,119.17,119.61,69384
1962-05-14,119.61,120.34,115.99,119.67,92153
1962-05-15,120.32,122.84,120.32,122.04,73538
1962-05-16,122.04,123.74,121.88,122.5,51692
1962-05-17,122.5,122.82,121.73,122.19,45384
1962-05-18,122.19,122.7,121.33,122.29,38307
1962-05-21,122.29,123.11,121.37,122.17,34769
1962-05-22,122.17,122.51,120.4,120.59,56000
1962-05-23,120.59,120.68,118.2,118.49,83846
1962-05-24,118.49,119.42,116.67,117.06,80769
1962-05-25,116.94,116.94,111.5,112.57,98153
1962-05-28,111.56,111.56,102.95,104.35,143846
1962-05-29,104.35,111.64,98.98,109.73,226923
1962-05-31,111.66,115.01,111.66,113.54,164769
1962-06-01,113.54,115.09,111.88,113.96,88615
1962-06-04,113.96,114.27,110.61,111.1,82769
1962-06-05,111.1,113.09,109.46,111.67,94461
1962-06-06,112.21,114.67,112.21,114.02,64461
1962-06-07,114.02,114.33,112.7,113.22,42461
1962-06-08,113.22,114.38,112.74,113.95,39384
1962-06-11,113.95,114.04,111.94,112.8,44153
1962-06-12,112.74,112.74,110.55,110.76,72153
1962-06-13,110.76,111.83,108.72,110,90000
1962-06-14,110,110.66,107.06,107.57,96000
1962-06-15,107.57,109.77,106.24,109.42,109692
1962-06-18,109.42,111.03,108.43,109.69,70461
1962-06-19,109.69,109.88,108.32,109.33,41230
1962-06-20,109.33,109.63,107.82,108.09,51692
1962-06-21,108.09,108.16,106.12,106.5,70153
1962-06-22,106.5,106.58,104.38,104.67,86769
1962-06-25,104.44,104.44,101.45,103.11,109076
1962-06-26,103.11,105.17,102.88,103.33,71230
1962-06-27,103.33,104.17,102.13,103.93,59846
1962-06-28,104.56,107.44,104.56,107.08,83692
1962-06-29,107.08,109.12,106.96,108.28,72615
1962-07-02,108.28,110.19,107.84,109.92,53076
1962-07-03,109.92,111.73,109.82,111.35,60307
1962-07-05,111.35,112.88,111.25,112.48,51538
1962-07-06,112.48,113.14,111.27,112.36,47846
1962-07-09,112.36,113.3,111.43,112.72,45384
1962-07-10,113.05,115.66,113.05,113.6,109538
1962-07-11,113.6,115.05,113.11,114.56,65384
1962-07-12,114.56,115.85,114.48,115.05,82615
1962-07-13,115.05,115.32,113.96,114.69,52000
1962-07-16,114.69,115.83,114.37,115.09,48153
1962-07-17,115.09,115.32,113.51,113.79,53846
1962-07-18,113.79,114.1,112.17,112.84,55692
1962-07-19,112.84,114,111.75,113.12,47538
1962-07-20,113.12,114.31,112.72,113.56,40153
1962-07-23,113.56,114.29,113.11,113.75,42615
1962-07-24,113.75,114.46,113.07,113.91,39384
1962-07-25,113.91,114.75,112.99,113.93,44769
1962-07-26,114.12,115.82,114.12,115.17,42923
1962-07-27,115.17,116.08,114.52,115.61,44461
1962-07-30,115.93,117.67,115.93,117.19,49230
1962-07-31,117.19,118.45,116.54,117.32,64461
1962-08-01,117.32,117.9,116.52,117,47692
1962-08-02,117,117.74,116.24,117.04,52461
1962-08-03,117.04,117.9,116.43,117.38,46000
1962-08-06,117.38,117.72,116.41,116.79,47846
1962-08-07,116.79,117.55,116.45,117.02,45692
1962-08-08,117.02,117.32,116.18,117.09,47384
1962-08-09,117.09,117.59,116.56,117.11,41076
1962-08-10,117.11,117.67,116.66,117.06,38000
1962-08-13,117.06,117.48,116.52,117,41076
1962-08-14,117,118.41,116.83,117.97,56000
1962-08-15,117.97,119.17,117.86,118.83,75076
1962-08-16,118.83,119.77,118.3,118.89,64307
1962-08-17,118.89,119.73,118.56,119.17,52769
1962-08-20,119.42,121.31,119.42,120.49,70461
1962-08-21,120.49,121.71,119.94,120.53,57384
1962-08-22,120.53,121.31,119.94,120.91,69538
1962-08-23,120.91,121.98,120.19,120.82,73384
1962-08-24,120.82,121.6,120.17,121.27,44461
1962-08-27,121.27,121.9,120.36,121.22,48307
1962-08-28,121.22,121.39,119.86,120.3,48923
1962-08-29,120.3,120.8,119.46,120.19,44615
1962-08-30,120.19,121.12,119.88,120.43,34769
1962-08-31,120.43,121.31,120.32,120.83,43538
1962-09-04,120.83,122.11,120.59,120.99,45692
1962-09-05,120.99,121.52,120.09,120.4,46923
1962-09-06,120.4,121.43,120.22,121.04,48923
1962-09-07,121.04,121.9,120.95,121.39,44461
1962-09-10,121.39,121.77,120.55,121.33,38769
1962-09-11,121.33,121.96,120.74,121.31,46769
1962-09-12,121.31,121.96,120.85,121.48,47692
1962-09-13,121.48,122.06,120.91,121.48,47692
1962-09-14,121.48,122.08,120.41,121.48,44307
1962-09-17,121.48,122.53,120.87,121.77,51230
1962-09-18,121.77,123.35,121.56,122.21,56769
1962-09-19,122.21,122.9,121.58,122.48,45384
1962-09-20,122.48,122.84,121.35,121.73,51538
1962-09-21,121.73,122.13,120.34,120.8,65846
1962-09-24,120.66,120.66,118.3,118.96,76923
1962-09-25,118.96,119.12,117.51,118.45,55692
1962-09-26,118.45,119.23,117.29,117.65,54615
1962-09-27,117.65,118.51,116.88,117.46,54461
1962-09-28,117.46,118.37,116.9,117.61,43846
1962-10-01,117.61,117.88,116.31,116.69,47538
1962-10-02,116.69,118.3,116.33,118.09,46153
1962-10-03,118.09,118.41,117,117.59,40153
1962-10-04,117.59,118.68,117.21,118.14,38923
1962-10-05,118.3,119.63,118.3,118.91,42000
1962-10-08,119.08,120.47,119.08,119.92,30000
1962-10-09,119.92,120.72,119.61,120.3,36000
1962-10-10,120.3,121.92,120.3,121.33,46769
1962-10-11,121.33,121.64,120.4,120.97,37846
1962-10-12,120.95,120.95,120.09,120.59,31076
1962-10-15,120.59,121.03,119.8,120.3,40615
1962-10-16,120.3,121.03,119.35,120.13,44000
1962-10-17,120.13,120.53,119.04,119.84,49846
1962-10-18,119.84,120.38,118.91,119.48,50461
1962-10-19,119.48,119.69,117.55,117.8,71538
1962-10-22,117.78,117.78,115.91,116.58,87538
1962-10-23,116.22,116.22,112.32,112.69,94000
1962-10-24,112.69,114.56,110.28,114.17,103384
1962-10-25,114.16,114.16,111.88,113.07,60769
1962-10-26,113.07,113.62,112.15,113.12,39692
1962-10-29,114.37,116.88,114.37,115.45,65846
1962-10-30,115.45,117.21,115.36,116.69,58923
1962-10-31,116.69,117.73,116.4,116.89,47538
1962-11-01,116.89,117.51,116.2,117.19,52307
1962-11-02,117.19,118.76,116.73,117.67,84153
1962-11-05,117.71,119.56,117.71,119.2,66461
1962-11-07,119.2,120.62,118.82,120.2,70461
1962-11-08,120.2,120.52,119.02,119.66,64000
1962-11-09,119.66,120.38,118.96,120.06,66769
1962-11-12,120.06,121.57,119.8,121.21,78307
1962-11-13,121.21,122.57,120.68,121.51,70153
1962-11-14,121.51,123.08,121.45,122.63,78307
1962-11-15,122.63,123.48,121.89,122.51,77692
1962-11-16,122.51,123.44,122.13,122.79,61538
1962-11-19,122.79,123.64,122.45,122.92,52461
1962-11-20,122.92,124.06,121.97,123.34,66000
1962-11-21,123.36,125.11,123.36,124.52,78461
1962-11-23,124.52,125.65,124.04,125.05,87076
1962-11-26,125.05,126.15,124.02,124.42,86923
1962-11-27,124.42,125.83,123.94,125.03,84615
1962-11-28,125.03,126.17,124.42,125.59,92000
1962-11-29,125.59,126.43,125.09,126.13,89384
1962-11-30,126.13,126.37,124.64,125.27,70307
1962-12-03,125.27,126.19,124.68,125.65,58615
1962-12-04,125.65,126.95,124.94,126.43,80153
1962-12-05,126.43,127.16,125.57,126.13,96615
1962-12-06,126.13,127.05,125.43,126.55,70769
1962-12-07,126.55,127.2,126.11,126.87,60000
1962-12-10,126.87,127.38,125.75,126.05,65692
1962-12-11,126.05,126.79,125.15,126.23,56923
1962-12-12,126.23,127.76,125.91,127.12,57846
1962-12-13,127.12,128.14,126.49,127.05,52000
1962-12-14,127.05,128.32,126.51,127.56,50461
1962-12-17,127.56,129.04,126.99,128.12,55230
1962-12-18,128.12,128.44,126.45,127.34,55692
1962-12-19,127.34,128.14,126.75,127.64,61538
1962-12-20,127.64,128.96,127.3,128.14,64923
1962-12-21,128.14,128.8,127.3,127.96,53384
1962-12-24,127.96,128.6,127.18,127.54,48923
1962-12-26,127.54,128.94,127.22,128.34,51846
1962-12-27,128.34,129.04,127.76,128.38,56461
1962-12-28,128.38,129.33,128.04,129.08,63692
1962-12-31,129.08,129.59,128.5,129.23,83384
1963-01-02,129.23,129.87,128.74,129.19,39076
1963-01-03,129.19,130.55,129.1,130.27,70307
1963-01-04,130.27,131.56,130.05,131.01,83076
1963-01-07,131.01,132.2,130.75,131.74,68307
1963-01-08,131.74,133.35,131.46,132.76,83230
1963-01-09,132.76,133.87,132.24,133,78615
1963-01-10,133,134.05,132.58,133.3,69538
1963-01-11,133.3,134.01,132.62,133.39,67846
1963-01-14,133.39,134.39,132.88,133.63,76923
1963-01-15,133.63,134.23,132.84,133.31,69846
1963-01-16,133.31,133.91,132.42,133.05,65538
1963-01-17,133.05,134.04,132.65,133.65,80461
1963-01-18,133.65,134.47,133.09,133.85,73230
1963-01-21,133.85,134.74,133.15,134.16,62923
1963-01-22,134.16,135.01,133.52,134.25,74000
1963-01-23,134.25,135.32,133.91,134.74,74153
1963-01-24,134.74,135.78,134.27,135.16,74000
1963-01-25,135.16,135.74,134.35,135.12,73384
1963-01-28,135.12,136.65,134.66,135.94,72615
1963-01-29,135.94,136.21,135.18,135.8,67076
1963-01-30,135.8,136.32,134.93,135.36,57538
1963-01-31,135.36,136.09,134.8,135.67,65692
1963-02-01,135.67,136.46,134.93,135.82,65846
1963-02-04,135.82,136.34,134.91,135.63,56461
1963-02-05,135.63,135.88,134.62,135.28,62307
1963-02-06,135.28,136.56,135.01,135.96,66769
1963-02-07,135.96,137.29,135.32,136.17,65230
1963-02-08,136.17,136.46,134.83,135.72,59846
1963-02-11,135.72,136.63,135.16,135.94,59692
1963-02-12,135.94,136.69,135.2,136.42,57076
1963-02-13,136.42,138.05,135.78,137.27,76307
1963-02-14,137.27,138.03,136.13,136.96,86769
1963-02-15,136.96,137.6,136.23,137.33,67846
1963-02-18,137.33,137.81,136.63,137.1,72307
1963-02-19,137.1,137.18,135.67,136.27,63538
1963-02-20,136.27,137.06,135.24,136.19,63384
1963-02-21,136.19,136.85,134.83,135.72,61230
1963-02-25,135.72,136.34,134.8,135.51,56615
1963-02-26,135.51,135.76,134.29,134.85,56461
1963-02-27,134.85,135.3,133.94,134.18,56615
1963-02-28,134.18,134.33,132.59,133,62923
1963-03-01,133,133.46,131.93,132.28,60307
1963-03-04,132.28,133.6,131.8,133.13,56153
1963-03-05,133.13,133.87,132.36,133.19,50461
1963-03-06,133.19,133.73,132.34,133.09,47692
1963-03-07,133.09,134.29,133.05,133.73,51538
1963-03-08,133.73,134.85,133.38,133.85,51692
1963-03-11,133.85,134.76,133.23,134.45,48923
1963-03-12,134.45,134.78,133.62,134.25,51538
1963-03-13,134.25,135.34,133.81,134.97,63384
1963-03-14,134.97,136.23,134.25,135.55,54461
1963-03-15,135.55,136.05,134.74,135.65,52307
1963-03-18,135.65,136.27,135.07,135.72,50000
1963-03-19,135.72,135.96,134.64,135.26,48923
1963-03-20,135.26,136.46,134.72,135.9,56769
1963-03-21,135.9,136.48,135.16,135.61,49538
1963-03-22,135.61,136.23,135.09,135.67,58769
1963-03-25,135.67,136.46,135.12,135.82,56923
1963-03-26,135.82,136.32,135.38,135.8,63076
1963-03-27,135.8,136.29,135.01,136,65692
1963-03-28,136,136.71,135.53,136.15,59846
1963-03-29,136.15,136.85,135.55,136.19,52153
1963-04-01,136.19,137.6,136.17,137.12,59846
1963-04-02,137.12,137.45,136.21,136.94,67076
1963-04-03,136.94,137.54,136,137,71692
1963-04-04,137,137.89,136.27,136.81,81538
1963-04-05,136.81,137.68,136.48,137.45,80615
1963-04-08,137.45,137.91,136.29,136.94,91384
1963-04-09,136.94,137.83,136.36,137.08,78307
1963-04-10,137.08,137.95,136.29,137.02,90461
1963-04-11,137.02,138.05,136.48,137.58,80769
1963-04-15,137.58,138.67,137,137.6,91230
1963-04-16,137.6,138.47,136.89,137.78,85692
1963-04-17,137.78,138.59,137.14,137.91,80307
1963-04-18,137.91,138.55,137.43,137.85,73384
1963-04-19,137.85,138.96,137.43,138.67,71692
1963-04-22,138.67,139.4,137.85,138.63,79692
1963-04-23,138.63,139.25,137.74,138.63,80307
1963-04-24,138.63,139.67,138.43,138.92,90923
1963-04-25,138.92,139.11,138.14,138.61,78000
1963-04-26,138.61,139.27,138.18,138.78,69076
1963-04-29,138.78,139.21,138.28,138.8,61230
1963-04-30,138.8,139.34,138.28,138.94,72000
1963-05-01,138.94,139.44,138.28,138.67,77846
1963-05-02,138.67,139.67,138.24,139.09,68923
1963-05-03,139.09,140.08,138.92,139.61,73230
1963-05-06,139.61,140,138.7,139.25,62923
1963-05-07,139.25,140.04,138.49,138.99,63692
1963-05-08,138.99,139.67,138.34,138.74,79076
1963-05-09,138.74,140.04,138.41,139.63,86153
1963-05-10,139.63,140.37,138.96,139.9,80923
1963-05-13,139.9,141.14,139.46,140.45,75692
1963-05-14,140.45,141.37,139.79,140.85,72923
1963-05-15,140.85,141.7,140.31,141.41,86923
1963-05-16,141.41,141.84,140.48,140.89,86769
1963-05-17,140.89,141.57,139.85,140.68,67846
1963-05-20,140.68,141.22,139.91,140.79,72461
1963-05-21,140.79,141.89,140.46,141.43,85692
1963-05-22,141.43,142.17,140.81,141.48,85538
1963-05-23,141.48,142.54,141.02,141.91,67692
1963-05-24,141.91,142.15,140.65,141.27,66461
1963-05-27,141.27,141.43,140.03,140.67,57846
1963-05-28,140.67,141.29,139.8,140.26,59384
1963-05-29,140.26,141.11,139.45,140.28,66461
1963-05-31,140.28,141.11,139.68,140.33,72000
1963-06-03,140.33,141.09,139.75,140.42,83076
1963-06-04,140.42,141.02,139.47,140.23,91846
1963-06-05,140.23,141.02,139.5,139.98,90153
1963-06-06,139.98,140.74,139.45,140.14,76769
1963-06-07,140.14,140.67,139.29,139.96,78615
1963-06-10,139.96,140.58,139.08,139.75,72153
1963-06-11,139.75,140.44,138.83,139.84,67538
1963-06-12,139.84,140.51,139.29,139.84,80153
1963-06-13,139.84,140.57,139.13,139.32,72153
1963-06-14,139.32,140.02,138.89,139.63,59076
1963-06-17,139.63,140.64,139.23,139.87,54000
1963-06-18,139.87,140.52,139.28,140,60153
1963-06-19,140,140.5,139.23,139.78,61076
1963-06-20,139.78,140.52,139.15,140.07,76461
1963-06-21,140.07,140.76,139.42,140.24,64461
1963-06-24,140.24,141.25,139.63,140.36,56923
1963-06-25,140.36,140.79,139.39,140.09,63384
1963-06-26,140.09,140.24,138.87,139.27,69230
1963-06-27,139.27,140.04,138.87,139.23,69846
1963-06-28,139.23,139.75,138.43,139.08,46461
1963-07-01,139.08,139.54,138.14,138.6,51692
1963-07-02,138.6,139.68,138,139.11,54461
1963-07-03,139.11,139.95,138.17,139.15,62000
1963-07-05,139.15,139.68,138.91,139.35,44769
1963-07-08,139.35,139.85,138.75,139.23,50615
1963-07-09,139.23,140.02,138.67,139.49,58923
1963-07-10,139.49,139.9,138.41,139.11,57384
1963-07-11,139.11,139.92,138.75,139.39,63076
1963-07-12,139.39,140.07,138.94,139.61,56307
1963-07-15,139.61,139.92,138.19,138.67,50615
1963-07-16,138.67,139.39,137.69,138.14,46153
1963-07-17,138.14,138.7,137.04,137.88,60615
1963-07-18,137.88,138.41,136.99,137.76,57076
1963-07-19,137.76,138.46,137.11,137.95,51384
1963-07-22,137.95,138.6,136.85,137.16,56923
1963-07-23,137.16,138.31,136.92,137.47,53846
1963-07-24,137.47,138.26,136.53,137.25,43230
1963-07-25,137.25,138.94,137.23,138.24,57076
1963-07-26,138.24,139.39,137.88,138.87,38615
1963-07-29,138.87,140.12,138.75,139.42,43692
1963-07-30,139.42,140.64,139.11,140.12,54615
1963-07-31,140.12,140.81,139.39,140,60923
1963-08-01,140,140.5,139.13,139.73,52461
1963-08-02,139.73,140.69,139.42,140.16,45230
1963-08-05,140.16,141.12,139.63,140.31,51846
1963-08-06,140.31,141.41,140,140.88,57846
1963-08-07,140.88,141.37,140.57,141.25,58307
1963-08-08,141.25,141.94,140.4,141.22,53230
1963-08-09,141.22,142.47,140.81,142.09,62307
1963-08-12,142.09,143.55,141.7,143.22,73384
1963-08-13,143.22,144.23,142.5,143.72,68461
1963-08-14,143.72,144.08,143,143.41,68000
1963-08-15,143.41,144.42,142.69,143.89,76615
1963-08-16,143.89,144.8,142.88,144.03,63538
1963-08-19,144.03,144.71,143.34,143.89,56153
1963-08-20,143.89,144.59,143.05,143.82,56307
1963-08-21,143.82,144.68,142.93,143.55,58769
1963-08-22,143.55,144.68,143.05,144.13,69846
1963-08-23,144.13,144.92,143.46,144.37,75076
1963-08-26,144.37,144.97,143.48,144.15,72307
1963-08-27,144.03,144.03,142.45,143.02,62769
1963-08-28,143.02,144.39,142.9,143.67,78769
1963-08-29,143.67,144.25,143.19,143.87,78615
1963-08-30,143.87,144.37,143.29,143.96,70153
1963-09-03,143.96,145,143.26,144.23,85692
1963-09-04,144.23,144.78,143.19,143.7,93384
1963-09-05,143.7,144.92,143.1,144.23,87692
1963-09-06,144.23,145.21,143.24,144.06,110153
1963-09-09,144.06,144.75,142.81,143.46,77230
1963-09-10,143.46,144.15,142.52,143.67,81692
1963-09-11,143.67,144.54,142.93,143.53,102615
1963-09-12,143.53,144.15,142.86,143.72,85538
1963-09-13,143.72,144.2,142.81,143.46,80461
1963-09-16,143.46,144.3,142.74,143.55,72923
1963-09-17,143.55,143.94,142.66,142.81,76153
1963-09-18,142.81,143.22,141.92,142.5,78000
1963-09-19,142.5,143.48,142.04,142.72,62769
1963-09-20,142.72,143.55,142.18,142.71,81692
1963-09-23,142.71,143.31,141.25,142.06,79076
1963-09-24,142.06,142.88,141.49,141.92,84923
1963-09-25,141.92,142.57,140.91,141.49,97538
1963-09-26,141.49,141.65,139.97,140.57,78461
1963-09-27,140.57,141.37,139.44,140.43,66923
1963-09-30,140.43,141.03,139.25,139.95,57384
1963-10-01,139.95,140.62,138.84,139.87,68000
1963-10-02,139.87,140.33,138.94,139.49,58153
1963-10-03,139.49,140.12,139.18,139.54,69384
1963-10-04,139.54,140.09,138.62,139.35,78769
1963-10-07,139.35,140.09,138.6,139.15,62307
1963-10-08,139.15,140.26,138.48,139.35,75692
1963-10-09,139.35,140.14,138.7,139.03,84923
1963-10-10,139.03,139.75,138.41,139.2,68769
1963-10-11,139.2,140,138.65,139.13,72923
1963-10-14,139.13,139.8,138.17,138.62,65692
1963-10-15,138.62,139.49,138.1,138.75,70000
1963-10-16,138.75,139.71,138.46,138.99,85692
1963-10-17,138.99,139.59,138.12,138.48,104461
1963-10-18,138.48,139.56,138.36,138.65,89692
1963-10-21,138.65,139.37,138.22,138.6,83846
1963-10-22,138.6,139.2,138,138.62,98769
1963-10-23,138.62,139.18,138.02,138.53,89692
1963-10-24,138.53,138.87,137.9,138.41,96615
1963-10-25,138.41,139.23,137.71,138.41,98307
1963-10-28,138.41,139.27,137.62,138.62,110000
1963-10-29,138.62,139.13,137.59,138.14,93846
1963-10-30,138.14,139.23,137.4,138.62,79538
1963-10-31,138.62,139.42,137.76,139.06,77384
1963-11-01,139.06,139.66,138,138.99,80615
1963-11-04,138.99,139.49,137.74,138.34,83692
1963-11-06,138.34,138.77,137.01,137.45,86153
1963-11-07,137.45,138.65,137.16,137.88,66461
1963-11-08,137.88,138.72,137.42,138.12,70307
1963-11-11,138.12,138.53,137.62,138.1,61076
1963-11-12,138.1,138.7,137.23,137.59,70923
1963-11-13,137.59,138.41,137.04,138,72461
1963-11-14,138,138.58,137.25,138.05,70923
1963-11-15,138.05,138.96,137.52,138.36,73692
1963-11-18,138.36,138.72,137.4,137.98,72769
1963-11-19,137.98,139.42,137.47,138.67,68153
1963-11-20,138.67,138.99,137.62,138.07,82000
1963-11-21,138.07,138.62,136.63,136.92,87230
1963-11-22,136.92,137.47,134.95,134.97,102000
1963-11-26,135.14,137.5,135.14,136.49,143384
1963-11-27,136.49,136.99,135.6,136.15,80153
1963-11-29,136.15,137.11,135.62,136.44,74000
1963-12-02,136.44,137.64,136.27,137.01,73384
1963-12-03,137.01,137.64,136.29,136.99,69538
1963-12-04,136.99,137.21,136.15,136.75,73692
1963-12-05,136.75,137.59,136.34,137.16,79846
1963-12-06,137.16,137.71,136.17,136.8,74307
1963-12-09,136.8,137.86,136.49,137.04,68153
1963-12-10,137.04,137.88,136.49,137.45,70153
1963-12-11,137.45,138.1,137.01,137.59,67692
1963-12-12,137.59,138.38,137.09,137.69,64923
1963-12-13,137.69,138.65,137.09,137.83,66000
1963-12-16,137.83,138.87,137.52,138.31,65846
1963-12-17,138.31,138.94,137.42,138.22,79076
1963-12-18,138.22,139.06,137.45,138.1,92307
1963-12-19,138.1,139.03,137.62,138.12,67846
1963-12-20,138.12,139.11,137.64,138.6,70769
1963-12-23,138.6,139.23,137.28,138.14,69846
1963-12-24,138.14,138.82,137.5,137.95,61076
1963-12-26,137.95,138.7,137.5,138.19,56923
1963-12-27,138.19,138.84,137.59,138.36,67076
1963-12-30,138.36,138.91,137.33,137.9,75846
1963-12-31,137.9,139.37,137.74,138.99,103538
1964-01-02,138.99,139.35,137.88,138.53,72000
1964-01-03,138.53,139.42,138.12,138.48,85384
1964-01-06,138.48,139.87,138.29,139.51,84307
1964-01-07,139.51,140.28,139.13,139.71,87692
1964-01-08,139.71,141.1,139.42,140.62,82769
1964-01-09,140.62,141.39,139.87,140.4,79692
1964-01-10,140.4,141.08,139.56,140.38,80923
1964-01-13,140.38,141,139.37,140.19,83692
1964-01-14,140.19,141.15,139.63,140.6,100000
1964-01-15,140.6,141.37,139.8,140.6,103846
1964-01-16,140.6,141.63,139.9,140.79,95384
1964-01-17,140.79,141.29,139.71,140.72,86153
1964-01-20,140.72,141.44,139.83,140.4,85692
1964-01-21,140.4,141.44,139.54,140.43,73846
1964-01-22,140.43,141.53,140.02,140.93,83538
1964-01-23,140.93,141.63,140.14,140.76,82769
1964-01-24,140.76,141.56,140.04,140.88,78153
1964-01-27,140.88,141.27,139.85,140.64,80615
1964-01-28,140.64,141.22,139.87,140.57,72615
1964-01-29,140.57,140.69,139.42,139.78,68461
1964-01-30,139.78,140.4,139.03,139.68,65076
1964-01-31,139.68,140.21,138.99,139.49,61538
1964-02-03,139.49,140.4,139.06,139.83,63692
1964-02-04,139.83,140.5,139.2,139.75,66461
1964-02-05,139.75,140.6,139.15,139.75,61692
1964-02-06,139.75,140.84,139.44,140.07,63230
1964-02-07,140.07,140.84,139.49,140.14,72461
1964-02-10,140.14,141.34,139.61,140.38,63846
1964-02-11,140.38,141.03,139.51,140.16,62153
1964-02-12,140.16,140.88,139.71,140.43,71538
1964-02-13,140.43,140.84,139.59,140.31,74153
1964-02-14,140.31,140.74,139.27,140.07,67076
1964-02-17,140.07,140.72,139.03,139.54,73538
1964-02-18,139.54,140.28,138.75,139.2,71692
1964-02-19,139.2,140.07,138.96,139.66,65846
1964-02-20,139.66,140.36,139.2,139.8,72153
1964-02-24,139.8,140.98,139.3,140.4,86615
1964-02-25,140.4,140.91,139.54,140.48,77076
1964-02-26,140.48,141.44,139.68,140.84,82307
1964-02-27,140.84,141.34,139.95,140.36,83384
1964-02-28,140.36,141.15,139.78,140.5,76615
1964-03-02,140.5,141.68,139.92,140.84,87538
1964-03-03,140.84,141.17,139.44,140.14,82307
1964-03-04,140.14,141.27,139.59,140.21,80769
1964-03-05,140.21,141.1,139.73,140.55,72000
1964-03-06,140.55,141.08,139.9,140.45,73692
1964-03-09,140.45,141.17,139.59,140.21,84769
1964-03-10,140.21,140.57,139.18,139.61,84615
1964-03-11,139.61,140.48,139.13,139.75,95076
1964-03-12,139.75,140.4,138.82,139.73,81384
1964-03-13,139.73,140.36,139.08,139.75,87076
1964-03-16,139.75,140.43,138.91,139.47,79076
1964-03-17,139.47,139.95,138.72,139.39,84307
1964-03-18,139.39,140.19,138.6,139.27,90615
1964-03-19,139.27,139.87,138.36,139.01,87230
1964-03-20,139.01,139.44,138.05,138.43,77230
1964-03-23,138.43,139.03,137.45,138.26,76000
1964-03-24,138.26,138.75,137.13,138.12,80153
1964-03-25,138.12,138.75,137.57,138.02,83384
1964-03-26,138.02,138.77,137.28,137.76,88615
1964-03-30,137.76,138.7,137.23,137.88,93230
1964-03-31,137.88,138.36,136.99,137.3,81076
1964-04-01,137.3,138.29,137.04,137.64,84769
1964-04-02,137.64,138.36,136.87,137.4,105230
1964-04-03,137.4,138.36,137.11,137.71,92153
1964-04-06,137.71,138.53,136.85,137.81,89846
1964-04-07,137.81,138.6,137.35,137.81,90769
1964-04-08,137.81,138.55,137.57,138.07,82769
1964-04-09,138.07,139.01,137.59,138.26,81538
1964-04-10,138.26,139.11,137.71,138.58,76769
1964-04-13,138.58,139.59,137.88,138.6,82000
1964-04-14,138.6,139.73,138.14,139.03,78769
1964-04-15,139.03,139.9,138.53,139.42,81076
1964-04-16,139.42,140.07,138.67,139.51,80615
1964-04-17,139.51,140.38,139.11,140,92769
1964-04-20,140,140.72,139.25,140.09,85538
1964-04-21,140.09,140.74,139.18,139.63,88461
1964-04-22,139.63,140.86,139.37,140.16,82923
1964-04-23,140.16,141.05,139.68,140.12,102923
1964-04-24,140.12,140.69,139.56,139.95,86307
1964-04-27,139.95,140.4,138.99,139.54,78000
1964-04-28,139.54,140.67,138.96,140.31,73692
1964-04-29,140.31,140.64,139.32,139.56,95384
1964-04-30,139.56,140.04,138.75,139.23,87538
1964-05-01,139.23,140.14,138.67,139.63,92153
1964-05-04,139.63,140.24,139.3,139.75,82461
1964-05-05,139.75,140.84,139.25,140.14,82153
1964-05-06,140.14,141.58,140,141.08,85538
1964-05-07,141.08,141.65,140.26,141,86153
1964-05-08,141,141.97,140.33,140.98,75538
1964-05-11,140.98,142.18,140.67,141.46,69076
1964-05-12,141.46,142.54,141,142.04,80000
1964-05-13,142.04,142.66,141.17,141.63,90615
1964-05-14,141.63,142.25,140.79,141.49,72615
1964-05-15,141.49,142.16,140.96,141.44,78000
1964-05-18,141.44,142.11,140.45,141.32,70615
1964-05-19,141.32,141.8,140.45,140.81,67076
1964-05-20,140.81,141.73,140.4,140.91,73692
1964-05-21,140.91,141.35,140.06,140.44,82307
1964-05-22,140.44,141.55,140.18,141.04,71384
1964-05-25,141.04,141.48,140.39,140.94,61384
1964-05-26,140.94,141.37,140.08,140.69,66000
1964-05-27,140.69,141.15,139.73,140.33,68461
1964-05-28,140.33,141.07,139.6,140.06,70153
1964-06-01,140.06,140.89,139.24,140.03,66153
1964-06-02,140.03,140.56,139.12,139.78,64307
1964-06-03,139.78,140.69,139.35,139.62,61384
1964-06-04,139.62,140.41,139.14,139.57,75076
1964-06-05,139.57,140.56,139.09,139.98,65230
1964-06-08,139.98,141.22,139.68,140.33,61692
1964-06-09,140.33,141.2,139.85,140.61,68769
1964-06-10,140.61,141.55,139.95,140.79,64153
1964-06-11,140.79,141.86,140.13,141.3,55692
1964-06-12,141.3,142.13,140.79,141.6,59076
1964-06-15,141.6,142.74,141.02,142.06,63230
1964-06-16,142.06,143.25,141.58,142.03,70615
1964-06-17,142.03,142.59,141.15,141.78,82153
1964-06-18,141.78,142.57,141.25,141.96,72769
1964-06-19,141.96,142.54,141.07,141.75,62307
1964-06-22,141.75,142.67,141.3,142.16,69846
1964-06-23,142.16,142.72,141.22,141.91,62461
1964-06-24,141.91,142.97,141.5,142.44,74461
1964-06-25,142.44,144.04,142.39,143.38,77076
1964-06-26,143.38,144.52,142.74,143.81,68307
1964-06-29,143.81,145.03,143.07,143.96,67384
1964-06-30,143.96,144.39,143.02,143.4,67076
1964-07-01,143.4,144.7,142.92,144.09,81846
1964-07-02,144.09,144.62,143.1,143.83,80461
1964-07-06,143.83,145.1,143.5,144.44,78153
1964-07-07,144.44,145.86,144.01,145.03,80615
1964-07-08,145.03,146.27,144.39,145.66,73230
1964-07-09,145.66,146.62,144.97,145.81,77538
1964-07-10,145.81,147.26,145.56,146.57,83384
1964-07-13,146.57,147.43,146.09,146.7,73846
1964-07-14,146.7,147.66,146.27,146.88,73230
1964-07-15,146.88,147.28,146.19,146.77,70923
1964-07-16,146.8,148.04,146.8,147.46,71384
1964-07-17,147.46,148.7,147.05,148.25,71384
1964-07-20,148.25,149.13,147.56,148.32,67538
1964-07-21,148.32,148.73,147.48,148.32,70307
1964-07-22,148.32,149.18,147.81,148.47,70307
1964-07-23,148.47,149.54,148.09,148.96,70153
1964-07-24,148.96,149.94,148.55,149.36,64769
1964-07-27,149.36,150.1,148.37,148.8,62923
1964-07-28,148.8,149.67,148.19,149.06,59384
1964-07-29,149.06,149.89,148.89,149.41,62307
1964-07-30,149.41,150.25,148.9,150,69692
1964-07-31,150,150.53,149.11,149.89,64923
1964-08-03,149.89,150.83,149.46,150.17,58153
1964-08-04,150.17,150.32,148.73,149.29,73538
1964-08-05,149.29,149.64,147.59,149.01,94769
1964-08-06,149.01,150.12,148.27,148.6,60615
1964-08-07,148.6,149.77,148.02,148.98,49076
1964-08-10,148.98,150.2,148.45,149.49,46923
1964-08-11,149.49,149.79,148.07,148.73,53076
1964-08-12,148.73,149.54,148.12,148.6,63692
1964-08-13,148.6,149.79,148.4,149.08,70769
1964-08-14,149.08,149.89,148.45,149.11,62769
1964-08-17,149.11,150,148.52,149.06,58153
1964-08-18,149.06,149.89,148.45,149.01,64307
1964-08-19,149.01,149.69,148.78,149.29,64000
1964-08-20,149.29,149.77,148.68,149.06,59076
1964-08-21,149.06,149.84,148.55,149.31,55692
1964-08-24,149.31,150.1,148.88,149.26,58307
1964-08-25,149.26,150.17,148.88,149.51,58153
1964-08-26,149.51,150.22,148.88,149.59,50769
1964-08-27,149.59,150.17,148.96,149.74,54769
1964-08-28,149.74,150.22,149.06,149.51,57846
1964-08-31,149.51,150.22,148.96,149.72,51384
1964-09-01,149.72,150.53,149.31,150.25,71538
1964-09-02,150.25,151.03,149.77,150.6,73846
1964-09-03,150.6,151.19,149.97,150.6,66307
1964-09-04,150.6,151.09,149.87,150.6,64769
1964-09-08,150.6,151.72,150.12,151.16,62923
1964-09-09,151.16,152.1,150.45,151.49,87538
1964-09-10,151.49,152.25,150.88,151.34,84153
1964-09-11,151.34,152.61,151.09,152.12,86615
1964-09-14,152.12,152.63,151.11,151.92,82615
1964-09-15,151.92,152.53,151.21,151.72,87538
1964-09-16,151.72,152.51,151.03,151.82,65076
1964-09-17,151.82,153.09,151.36,152.25,98153
1964-09-18,152.25,152.91,151.57,151.9,94769
1964-09-21,151.9,152.96,151.57,152.15,81692
1964-09-22,152.15,153.11,151.54,152.23,80769
1964-09-23,152.23,153.29,151.85,152.86,91076
1964-09-24,152.86,154,151.72,152.76,89846
1964-09-25,152.76,153.39,151.74,152.2,94923
1964-09-28,152.2,153.8,151.95,152.91,74000
1964-09-29,152.91,153.95,152.23,152.73,78000
1964-09-30,152.73,153.8,152.02,153.16,72615
1964-10-01,153.16,154,152.58,153.29,68769
1964-10-02,153.29,154.03,152.68,153.37,67230
1964-10-05,153.37,154.41,152.83,153.75,74615
1964-10-06,153.75,154.13,152.89,153.42,74153
1964-10-07,153.42,154.48,152.96,153.93,78307
1964-10-08,153.93,154.79,153.01,153.93,77846
1964-10-09,153.93,154.79,153.34,154.2,81384
1964-10-12,154.2,154.89,153.62,154.13,63230
1964-10-13,154.13,154.81,153.77,154.46,83076
1964-10-14,154.46,155.6,153.72,154.84,69692
1964-10-15,154.84,155.12,153.04,153.65,100000
1964-10-16,153.65,155.42,153.29,154.71,79076
1964-10-19,154.71,155.73,153.95,154.79,77076
1964-10-20,154.79,155.75,154.1,154.56,79076
1964-10-21,154.56,155.6,153.82,154.66,79538
1964-10-22,154.66,155.24,153.65,154.05,71846
1964-10-23,154.05,154.53,152.83,153.93,58923
1964-10-26,153.93,154.81,153.32,154.05,80461
1964-10-27,154.05,154.58,152.94,153.44,68769
1964-10-28,153.44,154.36,152.94,153.39,75230
1964-10-29,153.39,153.9,152.48,152.89,67538
1964-10-30,152.89,153.75,152.1,152.96,63384
1964-11-02,152.96,153.82,151.67,152.71,68153
1964-11-04,152.71,153.9,151.95,152.86,72615
1964-11-05,152.86,153.54,152.05,152.96,67384
1964-11-06,152.96,154.13,152.61,153.52,74000
1964-11-09,153.52,155.04,153.26,154.58,70153
1964-11-10,154.58,155.45,153.86,154.76,77230
1964-11-11,154.76,155.4,154.35,154.78,58307
1964-11-12,154.78,155.43,154.06,154.63,80769
1964-11-13,154.63,155.17,154.01,154.55,74769
1964-11-16,154.55,155.56,153.96,154.78,74923
1964-11-17,154.78,155.35,153.68,154.37,91076
1964-11-18,154.37,155.3,153.83,154.84,100923
1964-11-19,154.84,155.71,154.06,155.09,85692
1964-11-20,155.09,156.46,154.66,155.71,80153
1964-11-23,155.71,156.1,154.32,155.17,74769
1964-11-24,155.17,155.5,153.75,154.58,78000
1964-11-25,154.58,155.09,153.42,154.14,73846
1964-11-27,154.14,154.91,153.29,154.19,62615
1964-11-30,154.19,154.86,153.34,153.99,75230
1964-12-01,153.99,154.5,152.47,152.98,76000
1964-12-02,152.98,153.91,152.44,153.29,75846
1964-12-03,153.29,154.42,152.93,153.63,65384
1964-12-04,153.63,155.09,153.26,154.5,66769
1964-12-07,154.5,155.84,154.14,155.4,73384
1964-12-08,155.4,156.1,154.33,155.12,76769
1964-12-09,155.12,155.63,154.17,154.66,78769
1964-12-10,154.66,155.4,153.96,154.78,73692
1964-12-11,154.78,155.5,154.29,154.94,69692
1964-12-14,154.94,155.84,154.19,154.94,66769
1964-12-15,154.94,155.58,153.83,154.55,82153
1964-12-16,154.55,155.45,153.99,154.76,70923
1964-12-17,154.76,155.66,154.29,155.02,74615
1964-12-18,155.02,155.71,154.17,154.76,71230
1964-12-21,154.76,155.74,154.24,154.76,68769
1964-12-22,154.76,155.48,153.78,154.45,69538
1964-12-23,154.45,155.32,153.6,154.29,68769
1964-12-24,154.29,154.94,153.21,153.91,55384
1964-12-28,153.91,154.71,153.34,153.99,61384
1964-12-29,153.99,154.81,153.03,154.19,68461
1964-12-30,154.19,155.2,153.88,154.76,86307
1964-12-31,154.76,155.99,154.42,155.17,99538
1965-01-04,155.17,155.48,153.96,154.66,60461
1965-01-05,154.66,155.5,154.35,154.89,63230
1965-01-06,154.89,155.94,154.66,155.43,74615
1965-01-07,155.43,156.25,154.86,155.56,78153
1965-01-08,155.56,156.51,155.04,155.97,82153
1965-01-11,155.97,156.92,155.56,156.1,83692
1965-01-12,156.1,157.26,155.76,156.84,83076
1965-01-13,156.84,157.85,156.56,157.38,94769
1965-01-14,157.38,158.41,156.97,157.74,89384
1965-01-15,157.74,158.52,157,158.05,82153
1965-01-18,158.05,159.37,157.72,158.7,85384
1965-01-19,158.7,159.83,158.41,159.55,85384
1965-01-20,159.55,160.73,159.24,160.27,85384
1965-01-21,160.27,160.96,159.32,160.11,73538
1965-01-22,160.11,160.6,159.34,159.91,83538
1965-01-25,159.91,160.6,158.98,159.75,82615
1965-01-26,159.75,160.35,158.54,159.29,88615
1965-01-27,159.29,160.78,158.8,160.27,92461
1965-01-28,160.27,161.38,159.75,160.68,103538
1965-01-29,160.68,161.56,160.06,160.68,106769
1965-02-01,160.68,161.92,160.27,161.3,87538
1965-02-02,161.3,162.15,160.63,161.56,84000
1965-02-03,161.56,162.43,160.86,161.74,94307
1965-02-04,161.74,163.15,161.38,162.43,95846
1965-02-05,162.43,163.64,161.81,163.07,87538
1965-02-08,163.07,163.1,161.35,162.17,92461
1965-02-09,162.17,162.92,161.3,162.02,87538
1965-02-10,162.02,162.95,160.76,161.48,110923
1965-02-11,161.48,162.64,160.32,160.81,89230
1965-02-12,160.81,161.92,160.06,161.07,76307
1965-02-15,161.07,162.22,160.53,161.17,88615
1965-02-16,161.17,161.48,159.91,160.4,76923
1965-02-17,160.4,161.56,159.88,160.55,84769
1965-02-18,160.55,161.56,159.75,160.78,93230
1965-02-19,160.78,161.63,160.01,160.68,85538
1965-02-23,160.68,161.3,159.73,160.58,90461
1965-02-24,160.58,161.4,159.98,160.91,110153
1965-02-25,160.91,161.53,160.27,160.94,102769
1965-02-26,160.94,161.71,160.24,161.22,89230
1965-03-01,161.22,162.28,160.68,161.79,88923
1965-03-02,161.79,162.69,160.96,161.92,88153
1965-03-03,161.92,162.94,161.46,162.28,101538
1965-03-04,162.28,163.13,161.51,162.31,112307
1965-03-05,162.31,162.72,161.35,162.09,94153
1965-03-08,162.09,162.85,161.05,161.46,80769
1965-03-09,161.46,162.25,160.47,161.26,80153
1965-03-10,161.26,161.92,160.44,160.83,78461
1965-03-11,160.83,162.17,160.74,161.43,88769
1965-03-12,161.43,162.47,160.96,161.48,98000
1965-03-15,161.48,162.2,160.42,161.02,92307
1965-03-16,161.02,161.87,160.39,161.16,84307
1965-03-17,161.16,161.79,160.22,160.94,78769
1965-03-18,160.94,161.65,160.2,160.63,76769
1965-03-19,160.63,161.7,160.39,160.94,77538
1965-03-22,160.94,161.92,160.42,161.37,75692
1965-03-23,161.37,162.14,160.72,161.54,74153
1965-03-24,161.54,162.69,161.4,162.03,83384
1965-03-25,162.03,162.99,161.46,161.9,84000
1965-03-26,161.9,162.88,161.4,162.09,77230
1965-03-29,162.09,162.55,161.29,162,70615
1965-03-30,162,163.05,161.57,162.17,65692
1965-03-31,162.17,163.07,161.7,162.36,68769
1965-04-01,162.36,163.02,161.1,161.81,75230
1965-04-02,161.81,162.44,161.24,162,77846
1965-04-05,162,162.63,160.94,161.57,75692
1965-04-06,161.57,162.55,160.99,161.87,70923
1965-04-07,161.87,162.5,161.32,161.81,68153
1965-04-08,161.81,162.69,161.21,161.92,88769
1965-04-09,161.92,162.85,161.43,162.22,101230
1965-04-12,162.22,163.4,161.54,162.33,92923
1965-04-13,162.33,163.16,161.9,162.36,102923
1965-04-14,162.36,163.68,162.2,163.16,101230
1965-04-15,163.16,163.65,161.98,162.85,89692
1965-04-19,162.85,163.87,162.25,163.21,87692
1965-04-20,163.21,164.39,162.42,163.32,99692
1965-04-21,163.32,163.4,161.73,162.5,86000
1965-04-22,162.5,163.46,161.87,162.69,92153
1965-04-23,162.69,163.29,161.65,162.36,90153
1965-04-26,162.36,162.96,160.99,161.51,83230
1965-04-27,161.51,163.05,161.07,162.03,97076
1965-04-28,162.03,162.8,160.85,161.9,87384
1965-04-29,161.9,162.66,161.24,162,84769
1965-04-30,162,162.61,160.88,161.76,79846
1965-05-03,161.76,162.69,161.13,161.79,82153
1965-05-04,161.79,162.99,161.32,162.22,88000
1965-05-05,162.22,163.13,161.48,162.14,97692
1965-05-06,162.14,163.13,161.59,162.11,97538
1965-05-07,162.11,162.42,160.8,161.26,89538
1965-05-10,161.26,162.17,160.55,161.21,86153
1965-05-11,161.21,162.14,160.74,161.57,79230
1965-05-12,161.57,162.39,161.13,161.65,97076
1965-05-13,161.65,162.55,161.05,161.81,99384
1965-05-14,161.81,162.55,161.21,161.87,90153
1965-05-17,161.87,162.82,161.16,161.89,76615
1965-05-18,161.89,162.53,160.81,161.51,78923
1965-05-19,161.51,162.73,160.9,161.95,90153
1965-05-20,161.95,162.82,161.1,161.89,88461
1965-05-21,161.89,162.67,161.05,161.6,71692
1965-05-24,161.6,162,159.62,160,73692
1965-05-25,160,161.16,159.3,160.26,76153
1965-05-26,160.26,161.13,159.59,160.44,82000
1965-05-27,160.44,160.64,158.75,159.71,84923
1965-05-28,159.71,160.93,158.81,160.17,65692
1965-06-01,160.17,161.42,159.21,160.09,74307
1965-06-02,160.09,160.15,157.9,158.36,104461
1965-06-03,158.36,159.63,157.42,157.81,88000
1965-06-04,157.81,159.03,157.18,158.12,69692
1965-06-07,158.12,158.93,156.81,158,72000
1965-06-08,158,158.27,156.3,156.75,71692
1965-06-09,156.75,156.96,154.48,155,108769
1965-06-10,155,155.66,153.03,154,114923
1965-06-11,154,155.42,153.39,154.33,82307
1965-06-14,154.33,155.45,152.87,153.27,91076
1965-06-15,153.27,154.42,151.6,153.33,130000
1965-06-16,153.69,156.27,153.69,155.12,96769
1965-06-17,155.12,156.63,154.48,155.45,80307
1965-06-18,155.45,156.33,154.33,154.81,66615
1965-06-21,154.81,155.54,153.84,154.66,50461
1965-06-22,154.66,155.48,153.84,154.72,51230
1965-06-23,154.72,155.48,153.81,154.39,55076
1965-06-24,154.39,154.93,152.6,153.09,89846
1965-06-25,153.09,153.45,151.45,152,89076
1965-06-28,152,152.39,149.66,150.12,117692
1965-06-29,150.12,152,149.15,150.93,160769
1965-06-30,151.42,154.6,151.42,154.15,106615
1965-07-01,154.15,155.06,153.36,154.3,69538
1965-07-02,154.3,156.18,153.9,155.18,65538
1965-07-06,155.18,156.57,154.72,155.6,52307
1965-07-07,155.6,156.24,154.78,155.45,46461
1965-07-08,155.45,156.63,155.06,156.3,67384
1965-07-09,156.3,158.09,155.93,157.48,73846
1965-07-12,157.48,158.42,156.66,157.6,56769
1965-07-13,157.6,157.81,156.21,156.78,50153
1965-07-14,156.78,157.75,155.9,156.66,63076
1965-07-15,156.66,158.21,156.15,157.24,68000
1965-07-16,157.24,157.63,156.03,156.78,54153
1965-07-19,156.78,157.54,155.93,156.87,49538
1965-07-20,156.87,157.51,155.21,155.63,71846
1965-07-21,155.63,156.39,154.54,155.03,66923
1965-07-22,155.03,156.09,154.54,155.36,50923
1965-07-23,155.36,156.09,154.63,155.3,55384
1965-07-26,155.3,155.69,153.9,154.57,58307
1965-07-27,154.57,155.42,153.24,153.78,64461
1965-07-28,153.78,154.72,153.12,153.96,73230
1965-07-29,153.96,155.36,153.57,154.66,72153
1965-07-30,154.66,156.09,154.15,155.36,80000
1965-08-02,155.36,156.36,154.36,155.21,64923
1965-08-03,155.21,155.72,154.33,154.93,71384
1965-08-04,154.93,156.36,154.87,155.87,74307
1965-08-05,155.87,156.3,154.84,155.6,75692
1965-08-06,155.6,156.24,154.75,155.69,64615
1965-08-09,155.69,156.6,154.63,155.54,69846
1965-08-10,155.54,156.36,154.69,155.51,72153
1965-08-11,155.51,155.93,154.54,154.96,77384
1965-08-12,154.96,156.21,154.72,155.48,79384
1965-08-13,155.48,156.21,154.54,155.24,83538
1965-08-16,155.24,156.06,154.48,155.33,81076
1965-08-17,155.33,156.39,154.81,155.96,69538
1965-08-18,155.96,156.69,154.84,155.6,90000
1965-08-19,155.6,156.96,155.27,156.21,76923
1965-08-20,156.21,156.48,155.12,155.51,64153
1965-08-23,155.51,156.24,154.81,155.24,68769
1965-08-24,155.24,156.33,154.9,155.36,72923
1965-08-25,155.36,156.15,154.72,155.24,96000
1965-08-26,155.24,155.75,154.36,154.96,92461
1965-08-27,154.96,156.24,154.81,155.3,85692
1965-08-30,155.3,156.3,155.12,155.6,67692
1965-08-31,155.6,156.12,154.66,155.24,79538
1965-09-01,155.24,155.81,154.48,155.27,90615
1965-09-02,155.27,156.54,154.63,155.87,99538
1965-09-03,155.87,157.18,155.57,156.66,92461
1965-09-07,156.66,158,156.06,157.24,88461
1965-09-08,157.24,157.93,156.36,157.12,96000
1965-09-09,157.12,158.81,156.56,157.75,113230
1965-09-10,157.75,158.81,157,157.78,102307
1965-09-13,157.78,159.42,157.18,158.33,108000
1965-09-14,158.33,159.18,157.48,158.15,120461
1965-09-15,158.15,159.12,157.51,158.18,95692
1965-09-16,158.18,159.45,157.6,158.66,114000
1965-09-17,158.66,159.09,156.9,157.84,101692
1965-09-20,157.84,159.12,156.87,158.15,108307
1965-09-21,158.15,159,157.48,157.93,119230
1965-09-22,157.93,158.66,157.06,157.87,127538
1965-09-23,157.87,158.45,156.72,157.69,153692
1965-09-24,157.69,158.51,156.66,157.33,120153
1965-09-27,157.33,158.21,156.9,157.48,104923
1965-09-28,157.48,158.45,156.81,157.42,134615
1965-09-29,157.42,158.45,156.63,157.33,163076
1965-09-30,157.33,158.24,156.69,157.6,133384
1965-10-01,157.6,158.57,156.84,157.6,114923
1965-10-04,157.6,158.72,156.63,157.39,86000
1965-10-05,157.39,158.6,156.9,157.78,107384
1965-10-06,157.78,158.42,156.84,157.69,92461
1965-10-07,157.69,158.33,156.75,157.36,102615
1965-10-08,157.36,158.09,156.45,157.09,118000
1965-10-11,157.09,158.12,156.39,157.12,147692
1965-10-12,157.12,157.39,156,156.96,145692
1965-10-13,156.96,157.48,155.93,156.87,145692
1965-10-14,156.87,157.9,156.42,157.42,132000
1965-10-15,157.42,158.21,156.48,157.15,114923
1965-10-18,157.15,157.96,156.12,156.81,125846
1965-10-19,156.81,157.78,156.12,156.81,132615
1965-10-20,156.81,157.48,155.87,156.48,126153
1965-10-21,156.48,157.72,156.3,157.03,141076
1965-10-22,157.03,157.69,155.69,156.66,137846
1965-10-25,156.66,157.69,155.9,156.81,109076
1965-10-26,156.81,157.63,155.84,156.63,103846
1965-10-27,156.63,158.39,156.57,157.72,118000
1965-10-28,157.72,158.48,156.75,157.57,111230
1965-10-29,157.57,158.69,157.06,157.96,111384
1965-11-01,157.96,158.9,156.93,157.96,97538
1965-11-03,157.96,159.18,157.21,158.24,115692
1965-11-04,158.24,159.45,157.78,158.42,128923
1965-11-05,158.42,159.33,157.81,158.72,112461
1965-11-08,158.72,159.84,157.75,158.9,107692
1965-11-09,158.9,159.75,158.15,158.84,102769
1965-11-10,158.84,159.45,157.6,158.33,74769
1965-11-11,158.33,158.93,157.39,158.12,83538
1965-11-12,158.12,158.93,156.87,157.78,119692
1965-11-15,157.78,158.42,156.48,157.36,127846
1965-11-16,157.36,157.93,156.06,156.87,128923
1965-11-17,156.87,158,156.36,157.3,140461
1965-11-18,157.3,158.15,156.45,157.24,108307
1965-11-19,157.24,157.78,156.18,156.81,105384
1965-11-22,156.81,157.27,155.42,156.18,98000
1965-11-23,156.18,156.81,154.72,156.06,110000
1965-11-24,156.06,156.63,155.03,155.69,121076
1965-11-26,155.69,156.12,154.69,155.24,107230
1965-11-29,155.24,155.66,153.69,154.21,134769
1965-11-30,154.21,154.87,152.81,153.9,138307
1965-12-01,153.9,154.6,152.54,153.24,156000
1965-12-02,153.24,153.81,152,152.96,139538
1965-12-03,152.96,154.09,152.42,153.51,125538
1965-12-06,153.51,153.6,150.69,152.33,176000
1965-12-07,152.33,154.06,152,153.09,143692
1965-12-08,153.09,153.69,152.24,152.57,155692
1965-12-09,152.57,153.78,151.75,152.63,140769
1965-12-10,152.63,153.69,151.42,152.57,134461
1965-12-13,152.57,153.72,151.81,152.54,133230
1965-12-14,152.54,153.51,151.36,152,152615
1965-12-15,152,152.78,150.45,151.48,147076
1965-12-16,151.48,152.57,150.21,151.39,153076
1965-12-17,151.39,152.15,149.78,150.57,146000
1965-12-20,150.57,151.15,149.03,149.84,113076
1965-12-21,149.84,151.84,149.33,151.03,126615
1965-12-22,151.03,153.03,150.66,151.93,149538
1965-12-23,151.93,152.72,151.03,151.78,105692
1965-12-27,151.78,152.78,150.57,151.57,91538
1965-12-28,151.57,152.66,150.21,151.3,112000
1965-12-29,151.3,152.51,150.57,151.15,117076
1965-12-30,151.15,152.51,150.78,151.96,108615
1965-12-31,151.96,153.59,151.36,152.63,111384
1966-01-03,152.63,152.78,150.75,151.87,91538
1966-01-04,151.87,152.72,150.87,151.6,116000
1966-01-05,151.6,152.66,150.87,151.72,148461
1966-01-06,151.72,152.84,151.21,151.96,121230
1966-01-07,151.96,152.93,151.3,152.3,116923
1966-01-10,152.3,153.18,151.51,152.36,118769
1966-01-11,152.36,153.3,151.54,152.27,137076
1966-01-12,152.27,153.54,151.51,152.39,131230
1966-01-13,152.39,152.96,151.06,151.9,136307
1966-01-14,151.9,153.06,151.18,151.6,141692
1966-01-17,151.6,152.96,150.57,151.84,145076
1966-01-18,151.84,153.12,150.9,152.03,150615
1966-01-19,152.03,153.45,150.66,151.84,157384
1966-01-20,151.84,152.66,150.66,151.15,133384
1966-01-21,151.15,152.3,150.51,151.45,141230
1966-01-24,151.45,152.12,149.87,150.6,135076
1966-01-25,150.6,151.54,149.51,150.69,143076
1966-01-26,150.69,151.21,149.18,149.57,152461
1966-01-27,149.57,150.42,148.66,149.54,138000
1966-01-28,149.54,150.24,148.33,149.12,138461
1966-01-31,149.12,150.51,148.09,148.75,120000
1966-02-01,148.75,149.36,147.15,148.39,139846
1966-02-02,148.39,149.12,146.57,147.39,125076
1966-02-03,147.39,149.18,146.96,148,125538
1966-02-04,148,149.42,147.24,148.48,116307
1966-02-07,148.48,149.39,147.12,148.24,123076
1966-02-08,148.24,149.66,147.88,148.54,162461
1966-02-09,148.54,149.66,147.36,148.3,150153
1966-02-10,148.3,149,146.81,147.84,150615
1966-02-11,147.84,148.42,146.84,147.63,125384
1966-02-14,147.63,148.09,145.66,146.36,128615
1966-02-15,146.36,147,144.87,145.54,134615
1966-02-16,145.54,146.18,144.15,145.21,141230
1966-02-17,145.21,145.93,143.69,144.57,143538
1966-02-18,144.57,145.63,143.66,144.51,130307
1966-02-21,144.51,145.21,142.96,143.6,130923
1966-02-23,143.6,144.33,142.48,142.78,124307
1966-02-24,142.78,143.66,141.6,142.6,120923
1966-02-25,142.6,143.15,141.24,141.78,125230
1966-02-28,141.78,143.21,141.18,141.75,152461
1966-03-01,141.75,142.81,139.66,140.33,169692
1966-03-02,140.33,140.81,138.12,139.03,161076
1966-03-03,139.03,140.54,137.15,139.21,152307
1966-03-04,139.21,140.78,138.66,139.93,138461
1966-03-07,139.93,141.03,138.78,139.63,144153
1966-03-08,139.63,141.09,138.69,140.03,155692
1966-03-09,140.03,141.72,139.54,141.03,122769
1966-03-10,141.03,143.69,140.6,141.93,158615
1966-03-11,141.93,143.3,141.27,142.21,107692
1966-03-14,142.21,143.03,140.96,141.66,113846
1966-03-15,141.66,142.69,140.51,141.51,145230
1966-03-16,141.51,143.27,140.84,142.39,112769
1966-03-17,142.39,143.51,141.21,142.63,84000
1966-03-18,142.63,144,142.09,142.93,99230
1966-03-21,142.93,144,142.15,143.09,111230
1966-03-22,143.09,144.18,141.75,142.27,137076
1966-03-23,142.27,143.21,141.18,142.06,103384
1966-03-24,142.06,143.15,141.09,142.54,121230
1966-03-25,142.54,143.93,141.93,142.9,119230
1966-03-28,142.9,144.06,141.81,142.27,132923
1966-03-29,142.27,142.93,141.18,142.12,127692
1966-03-30,142.12,142.27,140.6,141.36,122769
1966-03-31,141.36,142,140.36,141.24,102923
1966-04-01,141.24,141.93,140.39,141.21,139230
1966-04-04,141.21,142.48,140.42,141.09,144000
1966-04-05,141.09,142.12,140.36,141.15,162461
1966-04-06,141.15,142.12,140.45,141.09,139076
1966-04-07,141.09,141.93,140.36,140.96,148461
1966-04-11,140.96,142.24,140.33,141,143230
1966-04-12,141,142.36,140.03,140.72,161538
1966-04-13,140.72,141.48,139.96,140.75,160615
1966-04-14,140.75,141.72,139.57,140.48,199692
1966-04-15,140.48,141.84,139.75,140.54,158000
1966-04-18,140.54,141.42,139.45,140.3,140769
1966-04-19,140.3,140.54,138.69,139.66,135692
1966-04-20,139.66,140.63,138.42,139.45,162000
1966-04-21,139.45,140.36,138.48,139.45,147076
1966-04-22,139.45,139.84,138.3,139.06,133076
1966-04-25,139.06,140.12,138.39,139.27,111846
1966-04-26,139.27,140.3,138.24,139.15,116000
1966-04-27,139.15,140.27,138.15,139.69,122307
1966-04-28,139.69,140.72,138.78,140,127846
1966-04-29,140,141.06,139,140.21,111076
1966-05-02,140.21,141.3,139.33,140.39,108769
1966-05-03,140.39,140.96,138.78,139.42,123384
1966-05-04,139.42,140.12,137.87,138.9,149846
1966-05-05,138.9,139.51,137.3,138.15,155384
1966-05-06,138.15,138.84,136.81,138.09,201692
1966-05-09,138.09,138.75,136.75,137.78,142923
1966-05-10,137.78,139.09,137,138.09,139230
1966-05-11,138.09,139.15,137.27,137.81,114923
1966-05-12,137.81,138.27,136.48,137.12,126307
1966-05-13,137.12,137.36,135.72,136.63,138000
1966-05-16,136.63,137.18,135.21,136.03,142461
1966-05-17,136.03,137.09,134.54,135.78,151846
1966-05-18,135.78,137.3,135.3,136.36,143230
1966-05-19,136.36,137.6,135.6,136.6,132923
1966-05-20,136.6,137.69,135.75,137.03,98923
1966-05-23,137.03,138.12,135.78,136.66,108923
1966-05-24,136.66,138.06,136.12,136.84,110923
1966-05-25,136.84,137.75,136.06,137.18,89538
1966-05-26,137.18,138.03,135.79,136.66,93538
1966-05-27,136.66,137.27,135.57,136.6,73692
1966-05-31,136.6,137.03,135.03,135.6,88769
1966-06-01,135.6,136.45,134.33,135.24,81384
1966-06-02,135.24,136.57,134.51,135.51,78153
1966-06-03,135.51,136.63,134.42,135.66,68153
1966-06-06,135.66,137.03,134.93,136.09,65538
1966-06-07,136.09,136.42,134.9,135.6,77538
1966-06-08,135.6,136.24,134.87,135.54,70461
1966-06-09,135.54,136.15,134.63,135.48,89384
1966-06-10,135.48,136.51,134.3,135.27,126769
1966-06-13,135.27,136.37,133.84,135.33,116923
1966-06-14,135.33,135.69,133.63,134.84,116923
1966-06-15,134.84,135.84,134.3,134.84,131076
1966-06-16,134.84,135.24,133.36,134.12,105692
1966-06-17,134.12,135.21,132.87,134.03,101230
1966-06-20,134.03,134.63,132.54,133.18,91384
1966-06-21,133.18,133.84,131.9,132.96,105538
1966-06-22,132.96,133.54,131.84,132.75,120000
1966-06-23,132.75,133.84,131.84,132.63,122000
1966-06-24,132.63,133.75,131.57,132.48,109846
1966-06-27,132.48,133.81,131.72,132.27,82000
1966-06-28,132.27,132.84,131.33,132.24,96615
1966-06-29,132.24,132.72,131.12,131.84,92615
1966-06-30,131.84,132.57,130.48,131.6,111538
1966-07-01,131.6,132.54,130.66,131.66,80000
1966-07-05,131.66,132.57,130.72,132.06,70923
1966-07-06,132.06,133.57,131.48,133.15,105538
1966-07-07,133.15,134.87,132.57,133.96,110769
1966-07-08,133.96,135.39,133.51,134.63,93846
1966-07-11,134.63,135.81,133.69,134.93,95384
1966-07-12,134.93,135.75,133.9,134.93,79692
1966-07-13,134.93,135.39,133.84,134.54,85846
1966-07-14,134.54,136,133.84,135.24,91538
1966-07-15,135.24,135.84,134.09,135.03,93692
1966-07-18,135.03,136.03,134.12,135.24,78615
1966-07-19,135.24,135.87,133.84,134.69,91692
1966-07-20,134.69,135.09,133.21,133.81,84153
1966-07-21,133.81,134.84,132.84,133.72,95384
1966-07-22,133.72,134.87,132.78,133.96,100615
1966-07-25,133.96,134.54,132.42,133.36,108461
1966-07-26,133.36,133.63,131.48,132.15,117076
1966-07-27,132.15,133.21,131.72,132.54,93384
1966-07-28,132.54,133.39,131.81,132.36,87384
1966-07-29,132.36,133.27,131.51,132.42,79230
1966-08-01,132.42,132.6,130.72,131.15,90461
1966-08-02,131.15,131.84,130.06,130.69,87846
1966-08-03,130.69,131.84,130.12,130.69,95692
1966-08-04,130.69,132.39,129.93,131.45,105846
1966-08-05,131.45,132.54,130.48,131.33,84615
1966-08-08,131.33,131.96,130.21,130.87,75384
1966-08-09,130.87,131.93,130.27,130.75,96461
1966-08-10,130.75,131.57,129.87,130.48,81384
1966-08-11,130.48,131.24,129.48,129.96,87692
1966-08-12,129.96,130.81,128.57,129.57,95846
1966-08-15,129.57,130.03,127.9,128.57,87384
1966-08-16,128.57,128.96,127.09,127.75,94307
1966-08-17,127.75,128.33,126.45,127.09,102000
1966-08-18,127.09,127.27,125.18,125.78,107692
1966-08-19,125.78,126.93,124.84,125.57,108769
1966-08-22,125.57,126.06,122.66,123.03,133692
1966-08-23,123.03,124.6,121.33,122.78,151230
1966-08-24,122.78,124.06,121.66,122.72,108461
1966-08-25,122.72,124.18,121.96,122.72,104000
1966-08-26,122.72,123.03,120.18,120.9,126000
1966-08-29,120.9,121.33,118.48,118.96,167692
1966-08-30,118.96,121,117.57,119.57,172769
1966-08-31,119.57,122.15,119.3,121.33,133692
1966-09-01,121.33,124.3,121.27,123.45,96153
1966-09-02,123.45,125.12,122.72,124.36,93538
1966-09-06,124.36,125.87,123.69,124.72,66923
1966-09-07,124.72,125.3,123.3,124.15,85076
1966-09-08,124.15,124.96,122.63,123.51,102461
1966-09-09,123.51,125.63,122.63,124.3,81230
1966-09-12,124.3,127,124.27,125.93,104307
1966-09-13,125.93,127.81,125.51,126.48,105692
1966-09-14,126.48,129.15,125.96,128.6,96153
1966-09-15,128.6,130.45,128.09,129.72,94461
1966-09-16,129.72,130.42,128.27,129.33,79230
1966-09-19,129.33,130,128.03,128.78,75692
1966-09-20,128.78,129,127.36,127.93,70153
1966-09-21,127.93,128.9,126.87,127.75,82461
1966-09-22,127.75,128.3,126.27,127.48,88615
1966-09-23,127.48,128.48,125.93,126.6,70153
1966-09-26,126.6,127.42,125.45,126.57,76307
1966-09-27,126.57,127.45,125.24,126.21,96923
1966-09-28,126.21,126.78,124.72,125.33,92153
1966-09-29,125.33,126.06,123.39,124.21,94000
1966-09-30,124.21,125.36,123.09,124.72,94923
1966-10-03,124.72,125.39,122.84,123.15,99846
1966-10-04,123.15,124.84,122.45,123.69,137076
1966-10-05,123.69,125.39,123.21,124.27,90461
1966-10-06,124.27,124.87,122.78,123.84,124769
1966-10-07,123.84,124.27,122.39,122.72,125230
1966-10-10,122.72,124.15,121.66,123.81,148153
1966-10-11,123.81,125.45,123.09,124.24,129692
1966-10-12,124.24,125.87,123.54,125.66,106307
1966-10-13,125.78,128.15,125.78,127.15,133538
1966-10-14,127.15,129.42,126.81,128.48,86307
1966-10-17,128.48,131.6,127.78,130.33,85692
1966-10-18,130.33,133.3,130.12,132.87,110461
1966-10-19,132.87,134.72,131.84,132.69,99384
1966-10-20,132.69,134.63,132.15,133.75,105230
1966-10-21,133.75,134.51,131.96,133.03,87538
1966-10-24,133.03,134.96,132.27,133.21,88923
1966-10-25,133.21,134.75,132.39,133.9,95230
1966-10-26,133.9,136.87,133.75,136,104000
1966-10-27,136,137.69,135.27,137.33,102615
1966-10-28,137.33,138.12,135.42,136.87,98769
1966-10-31,136.87,137.81,135.57,136.72,90153
1966-11-01,136.72,137.72,135.84,137.03,99692
1966-11-02,137.03,138.21,136.39,137.48,103692
1966-11-03,137.48,137.96,136.24,137.09,90153
1966-11-04,137.09,138.75,136.24,137.54,100461
1966-11-07,137.54,139.03,136.45,137.24,94153
1966-11-09,137.24,138.69,136.45,137.15,129076
1966-11-10,137.15,138.63,136.54,137.27,136461
1966-11-11,137.27,138.39,136.63,137.54,102923
1966-11-14,137.54,138.63,136.39,137.33,100615
1966-11-15,137.33,137.96,136.24,137.09,110615
1966-11-16,137.09,138.78,136.54,137.66,159230
1966-11-17,137.66,138.27,136.42,137.33,136923
1966-11-18,137.33,138.06,136.06,136.84,106153
1966-11-21,136.84,137.39,134.12,135.33,114615
1966-11-22,135.33,135.75,133.9,134.66,98923
1966-11-23,134.66,136.21,134.21,135.24,113076
1966-11-25,135.24,135.87,133.84,134.81,104769
1966-11-28,134.81,135.75,134,135.06,117384
1966-11-29,135.06,135.87,133.87,134.66,112615
1966-11-30,134.66,135.36,133.18,134.18,111230
1966-12-01,134.18,135.03,132.96,133.54,130461
1966-12-02,133.54,135,132.69,134.12,95846
1966-12-05,134.12,135.09,133.09,134.09,99538
1966-12-06,134.09,135.18,133.45,134.36,118000
1966-12-07,134.36,135.18,133.48,134.27,138153
1966-12-08,134.27,135.42,133.72,134.33,128769
1966-12-09,134.33,135.45,133.42,135.03,117692
1966-12-12,135.03,136.45,133.93,135.42,146615
1966-12-13,135.42,137,134.75,136.03,148461
1966-12-14,136.03,137.39,135.6,136.72,114923
1966-12-15,136.72,137.45,135.78,136.78,110000
1966-12-16,136.78,137.87,135.75,136.75,107384
1966-12-19,136.75,137.84,135.51,136.08,112923
1966-12-20,136.08,136.98,135.06,136.15,105076
1966-12-21,136.15,137.42,135.12,136.15,118307
1966-12-22,136.15,137.65,135.19,136.34,131692
1966-12-23,136.34,137.78,135.8,136.72,113076
1966-12-27,136.72,137.87,135.57,136.82,96615
1966-12-28,136.82,137.84,135.76,136.82,110153
1966-12-29,136.82,137.42,135.86,136.63,121538
1966-12-30,136.63,137.62,135.48,136.18,174307
1967-01-03,136.18,138.03,135.38,136.24,93846
1967-01-04,136.24,137.3,135.44,136.56,94615
1967-01-05,136.56,138.58,136.24,137.36,112615
1967-01-06,137.36,139.66,137.11,138.61,120461
1967-01-09,138.61,139.44,137.42,138.42,141230
1967-01-10,138.42,139.25,137.33,138.32,124923
1967-01-11,138.32,139.05,136.59,138.22,203538
1967-01-12,138.22,139.41,137.36,138.19,197384
1967-01-13,138.19,139.57,137.17,138.93,153846
1967-01-16,138.93,139.67,137.24,138.42,158153
1967-01-17,138.42,139.95,137.59,139.31,178307
1967-01-18,139.31,140.56,138.71,139.79,175230
1967-01-19,139.79,140.88,138.9,139.99,157384
1967-01-20,139.99,140.66,138.8,139.79,146615
1967-01-23,139.79,140.88,138.45,139.7,166615
1967-01-24,139.7,140.18,138.13,139.19,160461
1967-01-25,139.19,139.99,137.94,138.48,157846
1967-01-26,138.48,139.63,137.4,138.64,163538
1967-01-27,138.64,139.83,137.56,138.8,149076
1967-01-30,138.8,140.24,138.04,139.38,157692
1967-01-31,139.38,140.18,138.16,139.19,177538
1967-02-01,139.19,139.6,137.56,138.45,147384
1967-02-02,138.45,139.83,137.81,138.84,164923
1967-02-03,138.84,139.83,138.13,138.9,184769
1967-02-06,138.9,139.89,137.97,139.35,164307
1967-02-07,139.35,139.63,137.97,138.58,98461
1967-02-08,138.58,140.08,138.04,139.25,172615
1967-02-09,139.25,140.27,138.2,138.74,168769
1967-02-10,138.74,139.73,137.85,138.55,136153
1967-02-13,138.55,139.92,137.85,138.74,116461
1967-02-14,138.74,140.08,137.72,138.68,150153
1967-02-15,138.68,139.79,137.81,138.84,161230
1967-02-16,138.84,139.79,137.69,138.64,130615
1967-02-17,138.64,139.38,137.53,138.13,131230
1967-02-20,138.13,138.55,136.47,136.73,132923
1967-02-21,136.73,137.75,135.93,136.98,138923
1967-02-23,136.98,137.65,135.8,136.69,154000
1967-02-24,136.69,137.65,135.58,136.79,151230
1967-02-27,136.79,137.27,134.75,135.7,157076
1967-02-28,135.7,136.85,134.62,135.99,153384
1967-03-01,135.99,137.14,134.87,135.93,177076
1967-03-02,135.93,137.46,135.03,136.34,183076
1967-03-03,136.34,137.53,135.42,136.28,170769
1967-03-06,136.28,137.49,135.38,135.99,160000
1967-03-07,135.99,137.21,134.94,136.09,150923
1967-03-08,136.09,136.79,134.97,135.54,170307
1967-03-09,135.54,136.5,134.27,135.61,161230
1967-03-10,135.61,137.4,134.71,135.22,229230
1967-03-13,135.22,136.28,134.2,134.75,152461
1967-03-14,134.75,135.54,133.44,134.49,157846
1967-03-15,134.49,135.83,133.28,134.52,166615
1967-03-16,134.52,136.83,133.53,134.65,187230
1967-03-17,134.65,136.15,133.69,135.19,154153
1967-03-20,135.19,136.44,134.01,135.29,139076
1967-03-21,135.29,136.57,134.36,135.16,151076
1967-03-22,135.16,136.15,134.14,135.16,135692
1967-03-23,135.16,136.82,134.52,136.18,146153
1967-03-27,136.18,138.04,135.07,137.27,142461
1967-03-28,137.27,138.36,136.18,137.08,137538
1967-03-29,137.08,138.42,136.66,137.78,129692
1967-03-30,137.78,138.87,137.01,138.04,128307
1967-03-31,138.04,139.44,137.33,138.55,125076
1967-04-03,138.55,139.28,137.37,138.45,131230
1967-04-04,138.45,139.25,137.11,138.23,134615
1967-04-05,138.23,139.16,137.53,138.2,135538
1967-04-06,138.2,139.06,137.69,138.36,145692
1967-04-07,138.36,139.67,138.04,138.9,139846
1967-04-10,138.9,139.95,138.07,139.19,124769
1967-04-11,139.19,139.73,137.49,138.64,118615
1967-04-12,138.64,139.63,137.81,138.61,119230
1967-04-13,138.61,139.79,138,138.87,117076
1967-04-14,139,140.43,139,139.7,135538
1967-04-17,139.7,140.27,138.8,139.57,139538
1967-04-18,139.57,140.75,139,139.95,161538
1967-04-19,139.95,140.82,139.41,140.24,167076
1967-04-20,140.24,141.17,139.25,140.43,149076
1967-04-21,140.43,141.01,139.16,139.95,157076
1967-04-24,139.95,141.17,139.31,140.15,157692
1967-04-25,140.15,140.98,139.16,139.89,160307
1967-04-26,139.89,140.75,138.87,139.89,162461
1967-04-27,139.89,140.24,138,139.16,157692
1967-04-28,139.16,140.63,138.48,139.35,172307
1967-05-01,139.35,140.18,138.07,139.09,144769
1967-05-02,139.09,139.95,137.85,138.84,157846
1967-05-03,138.84,139.31,137.56,138.42,177692
1967-05-04,138.42,139.19,137.33,138.29,197692
1967-05-05,138.29,139.51,137.56,138.61,163538
1967-05-08,138.61,139.76,137.65,138.8,158923
1967-05-09,138.8,139.63,137.72,138.45,166615
1967-05-10,138.45,138.9,136.63,137.78,160153
1967-05-11,137.78,138.64,136.44,137.81,158769
1967-05-12,137.81,139.03,136.79,137.91,161076
1967-05-15,137.91,138.71,136.73,137.72,128000
1967-05-16,137.72,139.41,137.11,138.23,164615
1967-05-17,138.23,139.41,137.11,138,147076
1967-05-18,138,138.71,136.76,137.49,158307
1967-05-19,137.49,138.23,136.5,137.33,162461
1967-05-22,137.33,137.88,135.96,136.28,147692
1967-05-23,136.28,137.08,135.13,136.06,150923
1967-05-24,136.06,136.76,134.49,134.94,158307
1967-05-25,134.94,136.12,134.07,134.91,137846
1967-05-26,134.91,135.48,133.82,135.03,120153
1967-05-29,135.03,135.48,133.63,134.3,101384
1967-05-31,134.3,134.81,132.67,132.99,136461
1967-06-01,132.99,134.33,132.45,133.37,139076
1967-06-02,133.37,134.43,132.39,133.05,124153
1967-06-05,133.05,133.47,130.91,131.71,170923
1967-06-06,131.71,133.56,131.17,132.67,142000
1967-06-07,132.67,133.5,131.55,132.83,156461
1967-06-08,132.83,134.2,131.9,132.96,127692
1967-06-09,132.96,133.98,131.45,132.76,148461
1967-06-12,132.76,133.66,131.84,133.08,157384
1967-06-13,133.08,133.85,132.06,132.76,178000
1967-06-14,132.76,133.44,131.58,132.41,168615
1967-06-15,132.41,133.24,130.85,131.9,172923
1967-06-16,131.9,133.24,130.98,131.65,165230
1967-06-19,131.65,132.51,130.4,131.58,131846
1967-06-20,131.58,132.41,130.37,131.2,159230
1967-06-21,131.2,132.38,130.02,131.45,150153
1967-06-22,131.45,132.25,130.34,131.33,146923
1967-06-23,131.33,132.48,130.85,131.87,140461
1967-06-26,131.87,132.67,129.95,130.75,139076
1967-06-27,130.75,131.55,129.6,130.27,135076
1967-06-28,130.27,131.61,129.35,130.59,143230
1967-06-29,130.59,131.71,129.6,130.75,152923
1967-06-30,130.75,132.06,129.95,131.39,120769
1967-07-03,131.39,132.38,130.56,131.65,92923
1967-07-05,131.65,132.83,130.78,132,141076
1967-07-06,132,132.96,131.23,132.22,156461
1967-07-07,132.22,133.28,131.49,132.25,177538
1967-07-10,132.25,133.34,131.42,132.54,186615
1967-07-11,132.54,133.76,131.71,132.57,190769
1967-07-12,132.57,133.6,131.39,132.35,172923
1967-07-13,132.35,133.53,131.39,132.29,165076
1967-07-14,132.29,133.05,131.49,132.51,167384
1967-07-17,132.51,133.44,131.42,132.45,159846
1967-07-18,132.45,134.17,131.65,133.05,185538
1967-07-19,133.05,134.46,132.22,133.21,197692
1967-07-20,133.21,134.2,131.93,133.08,171692
1967-07-21,133.08,133.95,131.84,132.57,180153
1967-07-24,132.57,133.4,131.49,132.57,147384
1967-07-25,132.57,133.88,131.77,132.92,152153
1967-07-26,132.92,134.27,132.16,133.47,171692
1967-07-27,133.47,134.46,132.73,133.66,190769
1967-07-28,133.66,134.68,132.7,133.79,167692
1967-07-31,133.79,134.59,132.7,133.34,158923
1967-08-01,133.34,134.78,133.05,134.04,189076
1967-08-02,134.04,135.32,133.44,134.59,207846
1967-08-03,134.59,135.48,133.18,134.27,206769
1967-08-04,134.27,135.19,133.18,134.23,171230
1967-08-07,134.23,135.64,132.89,134.49,156307
1967-08-08,134.49,135.48,133.4,134.3,138000
1967-08-09,134.3,135.45,133.53,134.78,155384
1967-08-10,134.78,135.42,133.31,134.01,139076
1967-08-11,134.01,134.71,132.51,133.79,126923
1967-08-14,133.79,134.62,132.35,133.15,122923
1967-08-15,133.15,134.01,132.25,132.83,134000
1967-08-16,132.83,133.69,132.35,133.05,126461
1967-08-17,133.05,133.6,131.77,132.54,135230
1967-08-18,132.54,133.18,131.17,132.09,126923
1967-08-21,132.09,133.28,131.04,131.65,132307
1967-08-22,131.65,132.41,130.59,131.33,122153
1967-08-23,131.33,131.84,129.95,130.69,134769
1967-08-24,130.69,131.61,129.67,130.56,119076
1967-08-25,130.56,131.04,129.31,130.21,111538
1967-08-28,130.21,131.2,129.31,129.98,96461
1967-08-29,129.98,130.94,129.15,129.73,97692
1967-08-30,129.73,130.78,129.12,129.63,110769
1967-08-31,129.63,130.94,128.96,129.92,136000
1967-09-01,129.92,131.23,129.19,130.34,114769
1967-09-05,130.34,131.71,129.73,130.66,128000
1967-09-06,130.66,131.74,129.92,130.98,146923
1967-09-07,130.98,131.84,130.34,131.01,137076
1967-09-08,131.01,131.77,130.21,131.04,143076
1967-09-11,131.04,132.32,130.62,131.42,141076
1967-09-12,131.42,132.8,131.13,131.87,152769
1967-09-13,131.87,133.4,131.45,132.38,190769
1967-09-14,132.38,133.72,131.58,132.41,188000
1967-09-15,132.41,133.21,131.29,132.03,158000
1967-09-18,132.03,133.34,131.26,132.51,178769
1967-09-19,132.51,133.21,131.29,131.87,177538
1967-09-20,131.87,132.6,130.88,131.71,168923
1967-09-21,131.71,132.8,131.1,131.84,173692
1967-09-22,131.84,132.64,131.04,131.49,171692
1967-09-25,131.49,132.29,130.37,130.94,167846
1967-09-26,130.94,131.77,129.82,130.62,168307
1967-09-27,130.62,131.42,129.76,130.69,135538
1967-09-28,130.69,131.58,129.79,130.37,161076
1967-09-29,130.37,131.33,129.6,130.34,149384
1967-10-02,130.34,131.36,129.35,130.02,142153
1967-10-03,130.02,130.72,128.9,129.54,158769
1967-10-04,129.54,130.56,128.48,129.12,177230
1967-10-05,129.12,130.21,128.36,129.03,130615
1967-10-06,129.03,129.82,128.23,128.99,151230
1967-10-09,128.99,129.98,127.94,128.45,172000
1967-10-10,128.45,129.12,127.27,127.84,184615
1967-10-11,127.84,128.42,126.47,127.17,172769
1967-10-12,127.17,127.46,125.89,126.31,119538
1967-10-13,126.31,127.65,125.03,125.96,139076
1967-10-16,125.96,126.37,124.58,125.38,139692
1967-10-17,125.38,126.02,124.33,125.32,158307
1967-10-18,125.32,125.89,124.27,124.94,161538
1967-10-19,124.94,126.31,124.2,124.87,178769
1967-10-20,124.87,125.77,123.88,124.65,146307
1967-10-23,124.65,125.54,123.5,124.36,148923
1967-10-24,124.36,125.26,123.15,123.98,170923
1967-10-25,123.98,124.87,123.15,123.85,158461
1967-10-26,123.85,124.9,123.15,123.63,152615
1967-10-27,123.63,124.9,122.96,124.04,152000
1967-10-30,124.04,124.49,122.7,123.15,157692
1967-10-31,123.15,124.46,122.35,123.11,184923
1967-11-01,123.11,123.82,122,123.08,168153
1967-11-02,123.08,124.17,122.09,122.92,165538
1967-11-03,122.92,124.07,122,122.7,135384
1967-11-06,122.7,123.18,120.85,121.77,158769
1967-11-08,121.77,122.89,120.69,120.97,194307
1967-11-09,120.97,122.28,120.05,121.26,136769
1967-11-10,121.26,122.44,120.33,121.42,153230
1967-11-13,121.42,122.57,120.72,121.68,155846
1967-11-14,121.68,123.08,120.88,122.19,159230
1967-11-15,122.19,123.85,121.17,122.83,153846
1967-11-16,122.83,124.46,122.19,123.5,162615
1967-11-17,123.5,124.62,122.41,123.82,154615
1967-11-20,123.27,123.27,119.95,122.25,196153
1967-11-21,122.25,124.04,121.71,123.21,189230
1967-11-22,123.5,124.71,123.5,123.5,187384
1967-11-24,123.5,124.84,122.92,123.98,145692
1967-11-27,123.98,125.32,123.24,124.55,154461
1967-11-28,124.55,126.28,123.98,125.51,169846
1967-11-29,125.51,126.5,124.36,125.35,175384
1967-11-30,125.35,126.15,123.88,124.52,136307
1967-12-01,124.52,125.54,123.66,124.74,149846
1967-12-04,124.74,126.18,123.79,124.58,180615
1967-12-05,124.58,126.34,124.17,125.13,199076
1967-12-06,125.13,125.7,123.66,124.52,183692
1967-12-07,124.52,125.73,123.85,124.39,192153
1967-12-08,124.39,125.61,123.91,124.9,164769
1967-12-11,124.9,125.58,123.37,124.27,161538
1967-12-12,124.27,125.19,123.27,123.95,167076
1967-12-13,123.95,125.26,122.96,124.23,192000
1967-12-14,124.23,125.42,123.59,124.39,189384
1967-12-15,124.39,125.42,123.69,124.36,177384
1967-12-18,124.36,125.77,123.37,124.49,158769
1967-12-19,124.49,125.7,123.34,124.39,163230
1967-12-20,124.39,126.77,123.5,125.16,175230
1967-12-21,125.16,126.73,124.3,125.73,169384
1967-12-22,125.73,127.2,125,125.61,147230
1967-12-26,125.61,126.85,124.97,126.18,140769
1967-12-27,126.18,127.65,125.32,127.04,195230
1967-12-28,127.04,128.51,126.02,127.84,192769
1967-12-29,127.84,128.83,126.6,127.91,230000
1968-01-02,127.91,130.08,127.24,129.31,170461
1968-01-03,129.31,130.62,128.61,129.63,194615
1968-01-04,129.63,131.39,128.83,130.75,206769
1968-01-05,130.75,134.17,130.43,133.37,182769
1968-01-08,133.37,136.41,133.37,135.42,219384
1968-01-09,135.42,137.05,134.55,135.93,211076
1968-01-10,135.93,136.54,133.91,134.87,179538
1968-01-11,134.87,136.25,133.95,135.22,203384
1968-01-12,135.22,136.15,134.11,134.84,201230
1968-01-15,134.84,135.83,133.72,134.65,194461
1968-01-16,134.65,135.42,133.21,134.33,189846
1968-01-17,134.33,135.19,133.05,134.04,198615
1968-01-18,134.04,135,132.92,133.82,212923
1968-01-19,133.82,134.52,132.76,133.53,183846
1968-01-22,133.53,133.66,131.65,132.35,163538
1968-01-23,132.35,133.12,131.36,132.19,169692
1968-01-24,132.19,132.99,130.08,131.04,162615
1968-01-25,131.04,131.68,129.28,130.34,190923
1968-01-26,130.34,131.71,129.28,130.24,153538
1968-01-29,130.24,131.55,128.99,129.92,153076
1968-01-30,129.92,130.88,128.48,129.73,155538
1968-01-31,129.73,130.34,128.32,129.06,144769
1968-02-01,129.06,130.59,128.9,129.76,162923
1968-02-02,129.76,130.69,128.87,129.54,155692
1968-02-05,129.54,130.53,128.55,129.7,138153
1968-02-06,129.7,130.37,128.58,129.25,131692
1968-02-07,129.25,130.56,128.48,129.76,128923
1968-02-08,129.76,131.01,128.83,129.41,148615
1968-02-09,129.41,130.24,128.26,128.9,182307
1968-02-13,128.9,129.92,127.3,127.88,166615
1968-02-14,127.88,128.99,126.82,128.23,175230
1968-02-15,128.23,129.86,127.2,128.96,150307
1968-02-16,128.96,129.73,127.27,128.04,139538
1968-02-19,128.04,130.18,127.46,129.22,111846
1968-02-20,129.22,130.18,128.04,128.61,135384
1968-02-21,128.61,130.11,128.2,128.96,141076
1968-02-23,128.96,129.7,127.46,128.48,135538
1968-02-26,128.48,129.28,127.3,128.45,120153
1968-02-27,128.45,129.41,127.56,128.87,116923
1968-02-28,128.87,129.47,128.1,128.58,123384
1968-02-29,128.58,129.38,127.17,127.84,118461
1968-03-01,127.84,129.38,126.92,128.36,132461
1968-03-04,128.36,129.25,126.66,127.33,162923
1968-03-05,127.33,127.97,125.58,126.31,176000
1968-03-06,126.31,127.59,125.67,126.89,152307
1968-03-07,126.89,127.56,125.61,126.44,132769
1968-03-08,126.44,127.04,125.26,126.02,114000
1968-03-11,126.02,126.92,125.03,126.12,146461
1968-03-12,126.12,126.85,125.06,125.77,142307
1968-03-13,125.77,126.21,124.17,124.81,138307
1968-03-14,124.68,124.68,121.9,122.8,179076
1968-03-15,122.8,123.69,121.42,123.11,172461
1968-03-18,123.11,124.3,121.49,122.41,166153
1968-03-19,122.41,123.43,121.23,122.32,114000
1968-03-20,122.32,122.96,121.01,121.68,113692
1968-03-21,121.68,122.64,120.53,121.26,132000
1968-03-22,121.26,121.87,120.14,120.91,152307
1968-03-25,120.91,121.71,119.38,119.79,103076
1968-03-26,119.79,121.45,119.44,120.46,133384
1968-03-27,120.46,122.16,120.11,121.39,138000
1968-03-28,121.39,122.54,120.21,121.13,123076
1968-03-29,121.13,122.19,120.33,121.58,138461
1968-04-01,121.87,124.84,121.87,123.15,272769
1968-04-02,123.15,124.04,121.93,122.92,223384
1968-04-03,122.92,125.58,122.16,123.75,296769
1968-04-04,123.75,124.94,122.32,123.53,220615
1968-04-05,123.53,124.68,122.28,123.56,193384
1968-04-08,123.56,125.1,122.64,123.72,200153
1968-04-10,123.72,125.19,122.32,123.75,314000
1968-04-11,123.75,125.32,122.96,124.27,218923
1968-04-15,124.27,125.29,123.05,124.62,218769
1968-04-16,124.62,125.7,123.79,124.68,241230
1968-04-17,124.68,126.31,123.91,125.58,216769
1968-04-18,125.58,126.53,124.74,125.83,244461
1968-04-19,125.7,125.7,123.37,124.36,224000
1968-04-22,124.36,124.52,122.32,123.02,180307
1968-04-23,123.02,124.07,122.06,123.15,215538
1968-04-24,123.15,124.23,122.22,122.8,227846
1968-04-25,122.8,123.56,121.71,122.6,222000
1968-04-26,122.6,123.4,121.58,122.41,207692
1968-04-29,122.41,123.4,121.33,122.09,185076
1968-04-30,122.09,123.05,121.23,121.96,221230
1968-05-01,121.96,123.21,120.97,122.12,222153
1968-05-02,122.12,123.24,120.91,122.03,219384
1968-05-03,122.29,124.52,122.29,122.48,276769
1968-05-06,122.48,123.88,121.13,122.6,187076
1968-05-07,122.6,124.07,121.9,123.02,214153
1968-05-08,123.02,124.3,121.84,123.53,201846
1968-05-09,123.53,124.55,122.28,123.21,198307
1968-05-10,123.21,124.68,122.48,123.31,180000
1968-05-13,123.31,124.65,122.35,123.27,182461
1968-05-14,123.27,124.42,122.48,123.15,202461
1968-05-15,123.15,124.17,122.25,123.05,202769
1968-05-16,123.05,123.91,121.8,122.7,200461
1968-05-17,122.7,123.91,121.68,122.51,182000
1968-05-20,122.51,123.53,121.49,122.32,172000
1968-05-21,122.32,123.5,121.52,122.7,202461
1968-05-22,122.7,123.59,121.74,122.28,218461
1968-05-23,122.28,123.56,121.42,122.57,197538
1968-05-24,122.57,123.53,121.39,123.02,204615
1968-05-27,123.02,123.66,121.42,122.64,195692
1968-05-28,122.64,123.4,121.33,122.28,213076
1968-05-29,122.28,123.21,121.58,122.09,216923
1968-05-31,122.09,123.98,121.77,123.02,201384
1968-06-03,123.02,124.84,122.32,123.79,230307
1968-06-04,123.79,124.97,122.86,123.95,277384
1968-06-05,123.95,124.94,123.02,123.91,239846
1968-06-06,123.91,124.97,122.92,124.14,248153
1968-06-07,124.14,125.13,123.11,124.04,266461
1968-06-10,124.04,125.1,122.73,123.98,225230
1968-06-11,123.98,124.78,122.96,124.04,241538
1968-06-13,124.04,125.32,123.34,124.49,201076
1968-06-14,124.49,125.8,123.79,125.35,226000
1968-06-17,125.35,126.69,124.49,125.54,193384
1968-06-18,125.54,129.12,125.45,128.51,209692
1968-06-20,129.57,133.15,129.57,131.77,250615
1968-06-21,131.77,134.14,131.2,133.44,206923
1968-06-24,133.44,134.81,132.64,134.27,189538
1968-06-25,134.27,134.71,132.09,133.5,203076
1968-06-27,133.5,134.65,132.16,132.89,236461
1968-06-28,132.89,134.11,131.74,132.6,185230
1968-07-01,132.6,133.63,131.36,132.54,173538
1968-07-02,132.54,133.66,131.29,132.6,205384
1968-07-03,132.6,134.78,132,133.82,221384
1968-07-08,133.82,135.64,133.05,134.39,259384
1968-07-09,134.39,135.67,133.53,134.49,254461
1968-07-11,134.49,135.45,133.05,134.27,312153
1968-07-12,134.27,135.19,133.5,134.71,227846
1968-07-15,134.71,135.38,133.15,134.43,206000
1968-07-16,134.43,135.16,133.34,134.17,205846
1968-07-18,134.17,135.16,132.64,133.95,268000
1968-07-19,133.95,134.62,132.51,133.28,224923
1968-07-22,133.28,133.66,131.1,132.06,208153
1968-07-23,132.06,133.18,131.17,132.19,208769
1968-07-25,132.19,133.12,130.59,131.55,248307
1968-07-26,131.55,132.8,130.4,131.81,179846
1968-07-29,131.81,132.6,130.59,131.29,168307
1968-07-30,131.29,132.29,130.05,131.29,157692
1968-08-01,131.29,132.96,130.11,131.23,221230
1968-08-02,131.23,132.32,130.14,130.85,151692
1968-08-05,130.85,131.87,129.89,130.87,136153
1968-08-06,130.87,132.06,129.89,131.04,148000
1968-08-08,131.04,132.96,130.62,131.45,198769
1968-08-09,131.45,132.35,130.21,131.52,129076
1968-08-12,131.52,132.19,130.21,131.13,160307
1968-08-13,131.13,131.93,130.27,131.04,195846
1968-08-15,131.04,132.54,129.76,131.01,195538
1968-08-16,131.01,132.38,130.34,131.52,152923
1968-08-19,131.52,132.7,130.94,132.09,152307
1968-08-20,132.09,132.86,131.04,132.13,163692
1968-08-22,132.13,132.54,130.21,131.1,232923
1968-08-23,131.1,132.25,130.43,131.55,152153
1968-08-26,131.55,132.03,130.21,131.07,149846
1968-08-27,131.07,131.9,129.95,130.62,149384
1968-08-29,130.62,131.26,129.31,130.02,168307
1968-08-30,130.02,131.2,129.89,130.53,126000
1968-09-03,130.53,131.2,129.6,130.56,132615
1968-09-04,130.56,131.81,129.92,130.66,154461
1968-09-05,130.66,132.38,130.37,131.45,199692
1968-09-06,131.45,132.64,130.85,131.93,202769
1968-09-09,131.93,132.8,130.78,131.65,182923
1968-09-10,131.65,132.67,130.75,131.42,175846
1968-09-12,131.42,132.32,130.24,131.26,225076
1968-09-13,131.26,131.93,130.43,131.23,20153
1968-09-16,131.23,131.9,130.4,131.23,204000
1968-09-17,131.23,132,130.08,130.94,214153
1968-09-19,130.94,131.55,129.38,129.98,275538
1968-09-20,129.98,131.01,129.03,129.95,218307
1968-09-23,129.95,130.98,129.03,129.89,17846
1968-09-24,129.89,131.07,129.31,130.21,234000
1968-09-26,130.21,131.61,129.7,130.56,291538
1968-09-27,130.56,131.07,129.57,130.24,213230
1968-09-30,130.24,131.2,129.47,130.37,209384
1968-10-01,130.37,131.04,129.28,130.14,239384
1968-10-03,130.14,131.33,129.15,130.08,324769
1968-10-04,130.08,130.62,128.71,129.86,236153
1968-10-07,129.86,130.72,128.83,129.89,191076
1968-10-08,129.89,130.56,128.71,129.38,215384
1968-10-10,129.38,131.17,128.71,130.02,261538
1968-10-11,130.02,130.94,129.09,130.18,194615
1968-10-14,130.18,131.1,129.12,130.3,184307
1968-10-15,130.3,131.2,129.09,130.14,206307
1968-10-17,130.14,131.65,129.54,130.02,324000
1968-10-18,130.02,131.2,129.38,130.85,232769
1968-10-21,130.85,131.84,129.98,131.04,221230
1968-10-22,131.04,131.9,129.89,130.75,210307
1968-10-24,130.75,131.58,129.15,130.46,281538
1968-10-25,130.46,131.74,129.76,130.62,217692
1968-10-28,130.62,131.93,130.18,131.39,180615
1968-10-29,131.39,131.97,130.14,130.82,189846
1968-10-31,130.82,132.41,130.02,131.26,271538
1968-11-01,131.26,132.67,130.46,131.33,222769
1968-11-04,131.33,132.76,130.66,131.71,168153
1968-11-06,131.71,133.15,131.04,131.84,194461
1968-11-07,131.84,133.24,131.07,132.51,179384
1968-11-08,132.51,134.46,132.16,133.56,219230
1968-11-12,133.56,136.22,133.28,135.54,265384
1968-11-13,135.54,138.61,135.51,138,240923
1968-11-14,138,139.86,137.24,138.87,229230
1968-11-15,138.87,140.47,137.91,139.86,231384
1968-11-18,139.86,141.71,139.16,140.31,221384
1968-11-19,140.31,142.03,139.63,141.3,232615
1968-11-21,141.3,142.48,139.6,140.37,281846
1968-11-22,140.37,141.65,139.54,140.34,237230
1968-11-25,140.34,141.42,139.57,140.66,222769
1968-11-26,140.66,142.03,140.05,141.17,251692
1968-11-27,141.17,142.09,140.34,140.94,254615
1968-11-29,140.94,141.97,139.7,140.34,221384
1968-12-02,140.34,141.36,138.68,139.95,236769
1968-12-03,139.95,140.27,137.72,138.84,237846
1968-12-05,138.84,139.7,136.76,138.39,297384
1968-12-06,138.39,139.95,137.46,139.06,235692
1968-12-09,139.06,139.92,138.04,138.87,243076
1968-12-10,138.87,139.79,137.78,138.55,223076
1968-12-12,138.55,139.44,137.43,138.36,279384
1968-12-13,138.36,139.51,137.17,138.52,257538
1968-12-16,138.52,139.86,137.62,138.48,245384
1968-12-17,138.48,139.41,136.82,137.65,226153
1968-12-19,137.65,138.9,135.96,137.75,302000
1968-12-20,137.75,139.7,136.63,138.2,244769
1968-12-23,138.2,139.38,136.85,137.91,199538
1968-12-24,137.91,139.12,136.57,137.88,177538
1968-12-26,137.88,139.28,137.24,138.04,148769
1968-12-27,138.04,139.09,136.98,137.59,172307
1968-12-30,137.59,138.52,136.66,137.46,185846
1968-12-31,137.46,138.55,136.31,137.17,202000
1969-01-02,137.17,138.04,135.99,137.14,150769
1969-01-03,137.14,138.07,136.12,136.98,196153
1969-01-06,136.98,137.78,135.48,136.44,195692
1969-01-07,136.44,136.92,134.23,135.03,242153
1969-01-08,135.03,136.18,133.79,134.39,212923
1969-01-09,134.39,135.35,133.15,134.33,186153
1969-01-10,134.33,135.29,133.34,134.07,195076
1969-01-13,134.07,134.97,133.02,133.69,171692
1969-01-14,133.69,134.84,132.8,133.98,164615
1969-01-15,133.98,134.87,133.15,133.63,181692
1969-01-16,133.66,135.77,133.66,134.52,201846
1969-01-17,134.52,135.45,133.69,134.39,178307
1969-01-20,134.39,135.45,133.08,134.27,168461
1969-01-21,134.27,135.1,133.31,134.3,167846
1969-01-22,134.3,135.83,133.4,134.75,176615
1969-01-23,134.75,136.28,134.3,135.45,202153
1969-01-24,135.45,137.14,134.71,135.77,192615
1969-01-27,135.77,137.49,135.1,136.31,169538
1969-01-28,136.31,138.23,135.83,137.24,185692
1969-01-29,137.24,139.12,136.89,138.07,176461
1969-01-30,138.07,139.7,137.91,138.87,200153
1969-01-31,138.87,140.56,138.42,139.95,184923
1969-02-03,139.95,141.1,138.55,139.63,192461
1969-02-04,139.63,140.75,138.48,139.38,193076
1969-02-05,139.38,140.69,138.71,139.44,211538
1969-02-06,139.44,140.56,138.45,139.57,193384
1969-02-07,139.57,140.78,138.68,139.28,196615
1969-02-11,139.28,140.53,138.42,139.54,189538
1969-02-12,139.54,140.02,138.2,138.93,177384
1969-02-13,138.93,139.76,137.65,138.55,184769
1969-02-14,138.55,139.35,137.4,138.1,176307
1969-02-17,138.1,139.22,136.98,137.56,179538
1969-02-18,137.49,137.49,135.58,136.34,192153
1969-02-19,136.34,137.21,135.26,136.12,159846
1969-02-20,136.12,136.54,134.43,135.32,169076
1969-02-24,135.32,136.02,133.4,134.23,195846
1969-02-25,134.23,135.1,132.67,133.6,189538
1969-02-26,133.6,134.43,131.97,133.12,146769
1969-02-27,133.12,133.63,131.71,132.7,148769
1969-02-28,132.7,133.55,131.45,132.57,138307
1969-03-03,132.57,133.31,131.39,132.35,127076
1969-03-04,132.35,133.56,132,132.89,143384
1969-03-05,132.89,134.11,132.19,133.02,174923
1969-03-06,133.02,133.31,131.33,132.19,148769
1969-03-07,132.19,132.38,130.5,131.45,166615
1969-03-10,131.45,132.8,130.53,131.9,137230
1969-03-11,131.9,132.57,130.85,131.42,151846
1969-03-12,131.42,132.35,130.69,131.58,134153
1969-03-13,131.58,132.41,130.46,130.91,154307
1969-03-14,130.91,131.93,129.95,130.72,132923
1969-03-17,130.72,131.84,129.51,130.24,140769
1969-03-18,130.24,131.61,129.67,130.11,172461
1969-03-19,130.11,131.23,129.41,130.21,149846
1969-03-20,130.21,131.1,129.09,129.76,157846
1969-03-21,129.76,130.85,129.15,130.34,151230
1969-03-24,130.34,131.04,128.96,129.76,124769
1969-03-25,129.76,130.59,128.64,129.38,151076
1969-03-26,129.38,130.85,128.96,130.08,169692
1969-03-27,130.08,130.91,129.12,130.02,183076
1969-03-28,130.02,130.75,128.77,129.67,191230
1969-04-01,129.96,130.72,128.96,129.82,190153
1969-04-02,129.82,130.4,128.99,129.41,155538
1969-04-03,129.41,130.14,128.39,129.06,158461
1969-04-07,129.06,129.6,127.78,128.64,145076
1969-04-08,128.64,129.25,127.72,128.29,144000
1969-04-09,128.29,129.06,127.46,128.32,192769
1969-04-10,128.32,129.35,127.62,128.48,187692
1969-04-11,128.48,129.41,127.72,128.32,163846
1969-04-14,128.32,129.15,127.4,128.13,138307
1969-04-15,128.13,128.99,127.59,128.55,147846
1969-04-16,128.55,129.47,128.1,128.93,148923
1969-04-17,128.93,130.11,128.36,129.19,144000
1969-04-18,129.19,129.92,128.26,129.35,166923
1969-04-21,129.35,130.24,128.71,129.28,154000
1969-04-22,129.28,130.18,128.39,129.54,157692
1969-04-23,129.54,130.56,128.64,129.63,188000
1969-04-24,129.63,130.62,128.93,130.14,174461
1969-04-25,130.14,130.72,129.06,129.82,192000
1969-04-28,129.82,130.37,128.16,129.57,171076
1969-04-29,129.57,130.66,128.58,129.35,226615
1969-04-30,129.35,131.13,128.93,130.05,297692
1969-05-01,130.05,131.07,128.99,130.27,221230
1969-05-02,130.27,131.36,129.35,130.08,201076
1969-05-05,130.08,131.55,129.38,130.5,204615
1969-05-06,130.5,131.26,129.25,129.86,226153
1969-05-07,129.86,131.2,129.06,129.98,215846
1969-05-08,129.98,131.68,129.38,130.98,200769
1969-05-09,130.98,132.38,130.24,131.42,192769
1969-05-12,131.42,132.16,129.92,130.91,162307
1969-05-13,130.91,132.45,130.24,131.77,198615
1969-05-14,131.77,133.31,131.29,132.45,220923
1969-05-15,132.45,133.79,131.68,132.76,183538
1969-05-16,132.76,133.4,131.58,132.54,188923
1969-05-19,132.54,133.28,131.2,131.97,150615
1969-05-20,131.97,132.57,130.66,131.26,158153
1969-05-21,131.26,132.03,130.14,131.26,186153
1969-05-22,131.26,132.09,130.11,130.98,210923
1969-05-23,130.98,131.68,129.86,130.56,167692
1969-05-26,130.56,131.04,128.93,129.86,138923
1969-05-27,129.86,130.88,129.25,129.92,162769
1969-05-28,129.92,130.02,128.16,128.87,174307
1969-05-29,128.87,130.08,128.42,129.15,181076
1969-06-02,129.15,129.82,128.13,129.06,141230
1969-06-03,129.06,129.98,128.42,128.99,172153
1969-06-04,128.99,129.82,128.32,128.74,166769
1969-06-05,128.74,129.7,127.91,128.77,190000
1969-06-06,128.77,129.63,127.78,128.42,192615
1969-06-09,128.42,128.64,126.95,127.56,163846
1969-06-10,127.56,127.78,125.89,126.18,164000
1969-06-11,126.18,126.73,124.55,125.42,209846
1969-06-12,125.42,125.96,123.88,124.2,181384
1969-06-13,124.2,125.32,123.27,124.27,201076
1969-06-16,124.27,125.83,123.66,124.42,160000
1969-06-17,124.42,124.71,123.05,123.59,187846
1969-06-18,123.59,124.3,122.7,122.99,173692
1969-06-19,122.99,123.79,121.8,122.64,171692
1969-06-20,122.64,123.27,121.07,121.61,174769
1969-06-23,121.61,122.16,120.11,120.85,198461
1969-06-24,120.85,122.6,120.49,121.17,176307
1969-06-25,121.17,122.06,120.49,121.2,161384
1969-06-26,121.2,121.93,120.21,120.88,158615
1969-06-27,120.88,121.68,120.11,120.94,138769
1969-06-30,120.94,122.64,120.56,122.09,132923
1969-07-01,122.09,123.37,121.23,122.54,152153
1969-07-02,122.54,123.66,121.68,122.96,174615
1969-07-03,122.96,124.42,122.38,123.79,155538
1969-07-07,123.79,124.81,121.93,122.67,153384
1969-07-08,122.67,123.27,120.85,121.74,143384
1969-07-09,121.74,122.8,120.97,122.03,143384
1969-07-10,122.03,122.7,120.69,121.36,176153
1969-07-11,121.36,122.76,120.69,121.8,180461
1969-07-14,121.8,122.67,120.81,121.55,127846
1969-07-15,121.55,121.87,120.11,120.94,170923
1969-07-16,120.94,122.51,120.4,121.58,161076
1969-07-17,121.58,122.44,120.59,121.68,160769
1969-07-18,121.68,122.09,120.21,120.97,132153
1969-07-22,120.97,121.58,118.74,119.28,150461
1969-07-23,119.28,120.27,118.07,119.34,179692
1969-07-24,119.34,120.14,118.32,119.09,150000
1969-07-25,119.09,119.82,118.07,118.58,150769
1969-07-28,118.51,118.51,116.47,117.17,181538
1969-07-29,117.17,117.87,115.35,116.24,209692
1969-07-30,116.24,117.01,114.84,116.05,239692
1969-07-31,116.05,117.81,115.38,117.04,217846
1969-08-01,117.04,118.39,116.34,117.62,231846
1969-08-04,117.62,119.28,116.79,117.97,164615
1969-08-05,117.97,118.39,116.56,117.01,137538
1969-08-06,117.01,117.71,116.05,116.79,170769
1969-08-07,116.79,117.62,115.93,116.63,145384
1969-08-08,116.63,117.24,115.48,116.09,134769
1969-08-11,116.09,116.69,114.65,115.32,102769
1969-08-12,115.32,115.83,113.62,113.91,121076
1969-08-13,113.91,115.32,112.54,113.98,152461
1969-08-14,113.98,114.9,112.7,113.56,149076
1969-08-15,113.56,114.84,112.83,114.04,157076
1969-08-18,114.04,115.99,113.91,115.32,144923
1969-08-19,115.32,117.14,114.68,116.09,194461
1969-08-20,116.09,116.63,115,115.64,148923
1969-08-21,115.64,116.79,115.16,115.83,129538
1969-08-22,115.83,116.98,115.32,116.28,156000
1969-08-25,116.28,116.72,115.29,115.99,129384
1969-08-26,115.99,116.37,114.81,115.51,137076
1969-08-27,115.51,116.18,114.62,115.48,140000
1969-08-28,115.48,116.09,114.68,115.57,118923
1969-08-29,115.57,117.08,115.45,116.31,136153
1969-09-02,116.31,117.43,115.77,116.72,131692
1969-09-03,116.72,117.08,115.51,115.99,134769
1969-09-04,115.99,116.31,114.62,115.06,144307
1969-09-05,115.06,115.61,113.72,114.3,136769
1969-09-08,114.3,114.93,113.24,113.59,127846
1969-09-09,113.59,114.07,111.93,113.11,168923
1969-09-10,113.11,114.52,112.47,113.75,176769
1969-09-11,113.75,115.35,112.92,114.33,190307
1969-09-12,114.33,115.25,113.27,113.91,166153
1969-09-15,113.91,114.87,113.15,114.26,164307
1969-09-16,114.26,114.84,112.76,113.62,171692
1969-09-17,113.62,114.49,112.54,113.31,168923
1969-09-18,113.31,113.98,112.06,112.76,171846
1969-09-19,112.76,113.94,111.93,112.92,188769
1969-09-22,112.92,113.85,112.19,112.86,142769
1969-09-23,112.86,113.56,111.8,112.67,200461
1969-09-24,112.67,113.05,111.04,111.64,174153
1969-09-25,111.64,112.57,110.91,111.74,164461
1969-09-26,111.74,112.41,110.88,111.39,148923
1969-09-29,111.39,112.12,110.4,111.26,156461
1969-09-30,111.26,112.19,110.33,111.16,141230
1969-10-01,111.16,112.47,109.82,110.24,139846
1969-10-02,110.24,111.26,109.25,110.49,175846
1969-10-03,110.49,112.06,109.89,111.36,190923
1969-10-06,111.36,112.06,110.17,111.07,141230
1969-10-07,111.07,112,110.08,111.2,154615
1969-10-08,111.2,111.23,109.47,110.37,159538
1969-10-09,110.37,111.04,109.31,109.98,160307
1969-10-10,109.98,111.52,109.66,110.78,187846
1969-10-13,110.78,112.7,110.59,112.03,209538
1969-10-14,112.03,115.19,111.68,114.52,306923
1969-10-15,114.52,115.7,113.53,114.9,242153
1969-10-16,114.9,116.92,114.1,115.64,300000
1969-10-17,115.64,117.46,115,116.72,211384
1969-10-20,116.72,118.8,116.24,117.87,208307
1969-10-21,117.87,119.44,117.24,118.39,253230
1969-10-22,118.39,120.08,117.97,119.28,297230
1969-10-23,119.28,120.37,117.68,118.93,227384
1969-10-24,118.93,119.86,118,119.15,237384
1969-10-27,119.15,120.3,118.13,119.28,187076
1969-10-28,119.28,120.27,118.13,118.93,190923
1969-10-29,118.93,119.82,118.13,118.8,190461
1969-10-30,118.8,119.76,117.55,118.77,197230
1969-10-31,118.77,119.76,117.75,119.02,201538
1969-11-03,119.02,119.47,117.75,118.87,171384
1969-11-04,118.87,119.6,117.36,118.23,189846
1969-11-05,118.23,119.79,117.91,118.93,186307
1969-11-06,118.93,119.54,117.94,118.93,170923
1969-11-07,118.93,119.86,118.32,119.09,204307
1969-11-10,119.09,120.14,118.23,119.18,192153
1969-11-11,119.18,120.18,118.45,119.31,155076
1969-11-12,119.31,120.24,118.19,119.02,192000
1969-11-13,119.02,119.66,117.43,118.29,186000
1969-11-14,118.29,118.48,116.69,117.36,162769
1969-11-17,117.36,117.84,115.25,115.73,155692
1969-11-18,115.73,116.56,114.33,115.22,169384
1969-11-19,115.22,116.56,113.94,115.06,172923
1969-11-20,115.06,115.77,113.15,114.1,184769
1969-11-21,114.1,114.23,112.38,112.99,151384
1969-11-24,112.99,113.31,110.88,111.36,168307
1969-11-25,111.36,112.38,110.4,111.07,177846
1969-11-26,111.07,111.9,109.76,110.69,163538
1969-11-28,110.69,112.35,110.37,111.39,131538
1969-12-01,111.39,112.41,110.49,111.04,153076
1969-12-02,111.04,111.52,109.69,110.27,152923
1969-12-03,110.24,110.24,108.19,108.77,173846
1969-12-04,108.77,109.73,107.65,108.48,203538
1969-12-05,108.48,110.05,107.87,108.74,171538
1969-12-08,108.74,109.28,106.63,107.43,153692
1969-12-09,107.43,108,105.41,106.31,189076
1969-12-10,106.31,107.04,105,106.31,193692
1969-12-11,106.31,108.19,105.76,107.17,160461
1969-12-12,107.17,108.77,106.66,107.75,178923
1969-12-15,107.75,108.38,106.15,106.66,170769
1969-12-16,106.66,107.78,105.6,106.56,182769
1969-12-17,106.56,107.55,105.73,106.69,197538
1969-12-18,106.69,108.26,105.73,107.43,245384
1969-12-19,107.43,109.98,106.98,108.77,237230
1969-12-22,108.77,110.14,107.62,108.74,195076
1969-12-23,108.74,109.79,107.62,108.8,213692
1969-12-24,108.8,110.11,107.97,109.31,179538
1969-12-26,109.31,110.46,108.86,109.82,103846
1969-12-29,109.82,110.56,108.54,109.28,192307
1969-12-30,109.28,110.49,108.32,109.53,242923
1969-12-31,109.53,111.52,108.96,110.08,298153
1970-01-02,110.27,112.73,110.27,112.25,123846
1970-01-05,112.25,114.52,111.64,113.56,176769
1970-01-06,113.56,114.14,111.07,112,176307
1970-01-07,112,112.31,110.11,111.04,154000
1970-01-08,111.04,112.47,110.81,112,164153
1970-01-09,112,112.31,110.81,111.58,144307
1970-01-12,111.58,112.57,110.88,111.87,136923
1970-01-13,111.87,112.25,110.27,111.16,151846
1970-01-14,111.16,111.36,109.63,110.37,159692
1970-01-15,110.37,110.94,109.18,109.82,171076
1970-01-16,109.82,110.49,108.74,109.53,183692
1970-01-19,110.4,111.45,109.38,110.27,142769
1970-01-20,109.18,109.79,107.68,108.64,170000
1970-01-21,108.64,109.53,107.55,108.35,152000
1970-01-22,108.35,109.09,107.3,108.22,170000
1970-01-23,108.35,109.09,106.98,107.71,169230
1970-01-26,107.71,108.58,106.44,107.07,164153
1970-01-27,107.07,107.62,105.89,106.5,148153
1970-01-28,106.5,107.46,105.41,105.92,161692
1970-01-29,105.92,106.82,104.77,105.89,187846
1970-01-30,105.89,106.91,104.87,105.19,189538
1970-02-02,105.19,106.91,104.74,105.96,206769
1970-02-03,105.96,108.26,105.32,107.27,246923
1970-02-04,107.27,108.64,106.47,107.3,169846
1970-02-05,107.3,108.03,105.89,106.88,145076
1970-02-06,106.88,107.62,105.86,106.63,156153
1970-02-09,106.63,108.42,106.12,106.98,166615
1970-02-10,106.98,107.55,106.05,106.75,155538
1970-02-11,106.75,107.81,105.76,107.55,188615
1970-02-12,107.55,108.38,106.66,107.84,154000
1970-02-13,107.84,108.35,106.6,107.49,170153
1970-02-16,107.49,108.67,106.56,107.52,304307
1970-02-17,107.52,108.7,107.07,107.78,156000
1970-02-18,107.78,109.69,107.59,109.22,183846
1970-02-19,109.22,110.59,108.38,109.38,198307
1970-02-20,109.38,110.88,108.77,110.17,166000
1970-02-24,110.17,112.41,109.41,110.97,166307
1970-02-25,110.97,114.26,110.69,113.62,203230
1970-02-26,113.62,114.68,112.19,113.88,177538
1970-02-27,113.88,116.15,113.25,115.25,198307
1970-03-02,115.25,117.43,115.03,116.66,188769
1970-03-03,116.66,118.61,115.93,117.94,180000
1970-03-04,117.94,119.47,116.79,118.29,182307
1970-03-05,118.29,119.89,117.65,118.71,174923
1970-03-06,118.71,119.63,117.78,118.51,168923
1970-03-09,118.51,118.9,117.01,117.71,150153
1970-03-10,117.71,118.55,116.6,117.24,145384
1970-03-11,117.24,117.91,115.93,116.82,141230
1970-03-12,116.82,117.27,115.48,116.09,140615
1970-03-13,116.09,116.76,114.9,115.73,147076
1970-03-16,115.73,116.28,113.88,114.39,137076
1970-03-17,114.39,114.81,112.99,113.66,139846
1970-03-18,113.66,115.22,113.4,114.33,150615
1970-03-19,114.33,115.29,113.72,114.39,137384
1970-03-20,114.39,115.13,113.43,113.98,121692
1970-03-23,113.98,115,113.02,114.23,112769
1970-03-24,114.23,116.02,113.75,115.29,136000
1970-03-25,115.57,119.44,115.57,118.16,269230
1970-03-26,118.16,119.02,117.01,117.94,174615
1970-03-30,117.94,118.74,116.82,117.71,147692
1970-03-31,117.71,118.48,116.69,117.75,128769
1970-04-01,117.75,118.74,116.92,118,150923
1970-04-02,118,119.12,117.14,118,161846
1970-04-03,118,119.09,117.2,118.26,152615
1970-04-06,118.26,118.83,116.72,117.97,128923
1970-04-07,117.97,119.02,117.24,118.23,130615
1970-04-08,118.23,119.28,117.49,118.23,139538
1970-04-09,118.23,118.9,117.33,118.1,139384
1970-04-10,118.1,118.87,117.08,117.65,154153
1970-04-13,117.65,118.16,116.4,116.76,135538
1970-04-14,116.76,117.59,115.64,116.34,166769
1970-04-15,116.34,117.27,115.51,116.28,144769
1970-04-16,116.28,116.79,114.62,115.09,157692
1970-04-17,115.09,115.45,113.4,114.33,169076
1970-04-20,114.33,115.06,112.83,113.72,127384
1970-04-21,113.72,114.87,112.19,112.95,130615
1970-04-22,112.95,113.08,111.16,112.03,165846
1970-04-23,112.03,112.19,109.6,110.11,170000
1970-04-24,110.11,111.1,108.61,110.05,160153
1970-04-27,110.05,110.65,108.8,109.34,157538
1970-04-28,109.34,110.05,108.06,108.8,194153
1970-04-29,108.8,109.57,106.91,108.67,243076
1970-04-30,108.67,109.73,107.62,108.67,152000
1970-05-01,108.67,109.5,106.91,108.29,127538
1970-05-04,108.22,108.22,105.8,106.4,176153
1970-05-05,106.4,106.72,104.97,105.67,162769
1970-05-06,105.67,107.59,105.13,106.08,221230
1970-05-07,106.08,107.39,105.19,106.31,146615
1970-05-08,106.31,107.07,105.32,106.08,106615
1970-05-11,106.08,106.47,104.58,104.97,102307
1970-05-12,104.97,105.73,103.85,104.74,166923
1970-05-13,104.74,104.84,102.82,103.24,164923
1970-05-14,103.24,103.78,101.58,102.76,214153
1970-05-15,102.76,104.29,101.99,103.18,224153
1970-05-18,103.18,104.87,102.86,103.78,127384
1970-05-19,103.78,104.42,102.51,103.11,145846
1970-05-20,103.11,103.27,101.1,101.51,200307
1970-05-21,101.51,102.22,99.21,100.36,257076
1970-05-22,100.36,102.15,99.31,100.52,187230
1970-05-25,100.43,100.43,98,98.73,194769
1970-05-26,98.73,99.44,96.69,97.84,262000
1970-05-27,97.84,100.52,97.17,100.04,268615
1970-05-28,100.04,102.28,99.44,101.16,290923
1970-05-29,101.16,103.11,100.36,102.25,225076
1970-06-01,102.25,103.82,101.45,103.02,231076
1970-06-02,103.02,104.04,101.93,103.02,207384
1970-06-03,103.02,104.55,101.99,103.85,255384
1970-06-04,103.85,104.71,101.99,102.57,221230
1970-06-05,102.57,102.66,100.2,101.61,191538
1970-06-08,101.61,102.38,100.65,101.32,123692
1970-06-09,101.32,101.71,99.98,100.62,108461
1970-06-10,100.62,101,99.57,100.27,111384
1970-06-11,100.04,100.04,98.03,98.83,119538
1970-06-12,98.83,99.37,97.3,98.13,136769
1970-06-15,98.13,99.15,96.91,98.29,106461
1970-06-16,98.29,99.53,97.52,98.32,174307
1970-06-17,98.32,99.28,97.14,98.13,151846
1970-06-18,98.13,99.18,97.33,98.26,136461
1970-06-19,98.26,99.47,97.65,98.54,168923
1970-06-22,98.54,98.99,97.04,97.74,133846
1970-06-23,97.74,98.16,96.43,96.72,166000
1970-06-24,96.72,97.71,95.73,96.59,194307
1970-06-25,96.59,97.9,96.11,97.11,126153
1970-06-26,97.11,97.81,95.89,96.59,140923
1970-06-29,96.59,97.14,95.41,95.99,134923
1970-06-30,95.99,96.88,95.09,95.86,142769
1970-07-01,95.86,96.88,95.25,96.37,132461
1970-07-02,96.37,97.46,95.7,96.88,129846
1970-07-06,96.88,97.52,95.95,96.72,143692
1970-07-07,96.72,97.94,95.86,97.39,161076
1970-07-08,97.52,100.75,97.52,100.2,168769
1970-07-09,100.27,103.18,100.27,102.51,197230
1970-07-10,102.51,104.52,102.22,103.53,156307
1970-07-13,103.53,104.74,102.35,103.21,114615
1970-07-14,103.21,104.01,102.35,103.08,113230
1970-07-15,103.08,104.52,102.44,103.88,136307
1970-07-16,103.88,105.38,103.27,104.61,187692
1970-07-17,104.61,105.96,103.62,104.93,213384
1970-07-20,104.93,107.33,104.93,106.24,179384
1970-07-21,106.24,106.5,104.23,105.32,152923
1970-07-22,105.32,106.02,103.94,104.55,191692
1970-07-23,104.55,106.02,103.91,105.32,191692
1970-07-24,105.32,106.21,104.23,104.93,146461
1970-07-27,104.93,105.76,104.01,104.65,114769
1970-07-28,104.65,105.44,103.46,104.2,139076
1970-07-29,104.2,105.38,103.05,104.23,193538
1970-07-30,104.23,105.38,103.5,104.49,160461
1970-07-31,104.49,105.64,103.78,104.93,179076
1970-08-03,104.93,105.51,103.75,104.39,117692
1970-08-04,104.39,104.65,102.76,103.66,127846
1970-08-05,103.66,104.58,102.92,103.82,117846
1970-08-06,103.82,104.45,102.98,103.59,116307
1970-08-07,103.59,104.77,102.98,104.36,144153
1970-08-10,104.36,104.84,103.11,103.85,116615
1970-08-11,103.85,104.1,102.31,103.08,112769
1970-08-12,103.08,103.69,102.41,102.92,114461
1970-08-13,102.92,103.72,102.03,102.98,132923
1970-08-14,102.98,104.04,102.41,103.24,120769
1970-08-17,103.24,104.36,102.82,103.53,106769
1970-08-18,103.53,104.84,102.98,104.1,146153
1970-08-19,104.1,105.57,103.91,104.97,151846
1970-08-20,104.97,106.02,104.17,105.22,156461
1970-08-21,105.22,107.43,104.87,106.82,206461
1970-08-24,106.98,109.41,106.98,108.61,290923
1970-08-25,108.61,109.5,107.23,108.22,269538
1970-08-26,108.22,109.5,107.43,108.45,245692
1970-08-27,108.45,110.01,107.91,109.44,191384
1970-08-28,109.44,110.84,108.96,110.3,212615
1970-08-31,110.3,111.07,109.06,110.08,165230
1970-09-01,110.08,110.65,108.83,109.66,168615
1970-09-02,109.66,110.3,108.61,110.21,149384
1970-09-03,109.22,110.94,109.22,109.79,217076
1970-09-04,109.79,111,109.02,110.27,236307
1970-09-08,110.27,110.97,108.99,110.24,263230
1970-09-09,110.24,110.94,108.93,109.82,250000
1970-09-10,109.82,110.14,108.32,108.99,183076
1970-09-11,108.99,109.73,107.94,108.7,186769
1970-09-14,108.7,109.95,107.52,108.42,183076
1970-09-15,108.42,108.93,107.04,107.43,151230
1970-09-16,107.43,108.51,106.56,108.06,186000
1970-09-17,108.06,108.74,107.14,107.62,238923
1970-09-18,107.62,108.8,107.23,107.97,244615
1970-09-21,107.97,108.86,107.36,107.71,192923
1970-09-22,107.71,108.48,106.79,107.91,186307
1970-09-23,107.91,109.18,107.59,108.51,260615
1970-09-24,108.51,109.76,107.84,109.02,328307
1970-09-25,109.02,109.6,108.16,108.86,314923
1970-09-28,108.86,109.34,108,108.77,221384
1970-09-29,108.77,109.34,107.39,108.51,275076
1970-09-30,108.51,109.31,107.75,108.19,228153
1970-10-01,108.19,108.83,107.39,107.84,149230
1970-10-02,107.84,108.51,106.88,107.84,237230
1970-10-05,107.84,108.7,107.14,107.87,304000
1970-10-06,107.87,108.42,106.98,107.43,311384
1970-10-07,107.43,108.1,106.08,107.14,240153
1970-10-08,107.14,108,106.12,106.72,223076
1970-10-09,106.72,107.65,106.02,106.47,215076
1970-10-12,106.47,107.14,105.83,106.34,131846
1970-10-13,106.34,107.01,105.83,106.37,146153
1970-10-14,106.37,107.07,105.7,106.44,152615
1970-10-15,106.44,107.04,105.64,106.47,173076
1970-10-16,106.47,107.07,105.86,106.6,173846
1970-10-19,106.6,107.07,105.44,106.15,152153
1970-10-20,106.15,107.14,105.29,106.72,163538
1970-10-21,106.72,107.52,106.02,106.88,174307
1970-10-22,106.88,107.27,105.6,106.34,138461
1970-10-23,106.34,107.49,105.96,106.56,158000
1970-10-26,106.56,107.23,105.7,106.24,141538
1970-10-27,106.24,106.72,105.32,106.28,148923
1970-10-28,106.28,106.91,105.25,106.18,164000
1970-10-29,106.18,106.98,105.25,105.8,160615
1970-10-30,105.8,106.91,105.35,106.37,161846
1970-11-02,106.37,107.39,106.02,106.82,145692
1970-11-03,106.82,108.61,106.66,107.87,180923
1970-11-04,107.87,109.12,107.55,108.22,187384
1970-11-05,108.22,109.25,107.71,108.86,166153
1970-11-06,108.86,109.89,108.32,109.41,153384
1970-11-09,109.41,110.78,108.9,110.24,167538
1970-11-10,110.24,111.93,109.92,111.2,185076
1970-11-11,111.23,112.95,111.23,111.93,208000
1970-11-12,111.93,112.67,111.1,111.71,192615
1970-11-13,111.71,111.77,110.21,110.88,182923
1970-11-16,110.88,111.39,110.14,110.75,140923
1970-11-17,110.75,112,110.37,111.13,145384
1970-11-18,111.13,111.29,109.5,110.21,151538
1970-11-19,110.4,111.45,109.38,110.27,142769
1970-11-20,110.27,111.52,109.73,110.75,168000
1970-11-23,111.07,112.83,111.07,112.22,195692
1970-11-24,112.22,113.53,111.55,113.11,193230
1970-11-25,113.11,114.58,112.6,113.59,207538
1970-11-27,113.59,115.13,113.08,114.68,155846
1970-11-30,114.68,116.28,114.42,115.77,272307
1970-12-01,115.77,117.4,114.97,116.53,310307
1970-12-02,116.53,117.87,115.32,117.01,276307
1970-12-03,117.04,119.22,117.04,118.19,315076
1970-12-04,118.19,119.06,117.2,118.48,245846
1970-12-07,118.48,119.86,117.97,118.99,238923
1970-12-08,118.99,119.41,117.33,118.39,221076
1970-12-09,118.39,119.02,117.27,118.16,208461
1970-12-10,118.16,119.22,117.3,118.51,224769
1970-12-11,118.51,119.66,117.68,118.99,242923
1970-12-14,118.99,119.47,117.3,118,212461
1970-12-15,118,119.06,117.43,118.23,206461
1970-12-16,118.23,118.83,117.14,118.13,219076
1970-12-17,118.13,119.25,117.33,118.32,210153
1970-12-18,118.32,119.54,117.68,118.71,220923
1970-12-21,118.71,119.76,117.78,118.71,195230
1970-12-22,118.71,120.14,118.1,119.09,223230
1970-12-23,119.09,120.21,118.16,119.06,236923
1970-12-24,119.06,120.75,118.55,119.92,186769
1970-12-28,119.92,121.39,119.31,120.27,189076
1970-12-29,120.27,121.61,119.47,121.04,273076
1970-12-30,121.04,122.48,120.49,121.29,294461
1970-12-31,121.29,122.32,120.24,121.84,206000
1971-01-04,121.84,122.22,120.14,121.1,154000
1971-01-05,121.1,122.12,120.24,121.36,193846
1971-01-06,121.36,122.83,120.69,121.77,260923
1971-01-07,121.77,123.27,121.36,122.19,253230
1971-01-08,122.19,123.69,121.55,122.48,216923
1971-01-11,122.48,123.56,121.74,123.08,226461
1971-01-12,123.08,125.19,122.7,124.62,274153
1971-01-13,124.62,126.21,124.27,125.58,293384
1971-01-14,125.58,126.5,124.04,125.51,270769
1971-01-15,125.51,127.88,124.71,126.69,277076
1971-01-18,126.69,128.58,126.34,127.84,236923
1971-01-19,127.84,129.12,127.01,128.39,243076
1971-01-20,128.39,129.03,127.01,127.75,282000
1971-01-21,127.75,128.67,126.28,127.43,293230
1971-01-22,127.43,128.48,125.77,126.95,333538
1971-01-25,126.95,127.75,125.1,126.02,293076
1971-01-26,126.02,126.98,124.84,125.54,328923
1971-01-27,125.54,125.83,123.47,124.36,317538
1971-01-28,124.36,125,123.21,124.23,289846
1971-01-29,124.23,125.35,123.18,124.3,322461
1971-02-01,124.3,125.38,122.99,124.33,317692
1971-02-02,124.33,125.48,123.56,124.81,338923
1971-02-03,124.81,125.16,123.21,123.95,333538
1971-02-04,123.95,124.65,122.83,123.91,320923
1971-02-05,123.91,124.62,123.02,123.79,315076
1971-02-08,123.79,124.46,122.86,123.88,393692
1971-02-09,123.88,124.78,122.73,123.59,434615
1971-02-10,124.33,124.33,122.44,123.53,292923
1971-02-11,123.53,125.19,123.08,124.23,296307
1971-02-12,124.23,126.05,123.88,125.32,284153
1971-02-16,125.32,126.47,124.46,125.48,328461
1971-02-17,125.48,126.31,124.58,125.45,288000
1971-02-18,125.45,126.5,124.23,125.1,256153
1971-02-19,125.1,125.8,123.66,124.2,274769
1971-02-22,124.2,124.27,122.09,122.76,243692
1971-02-23,122.76,123.47,121.17,122.06,232000
1971-02-24,122.06,122.89,121.39,121.9,245076
1971-02-25,121.9,122.86,121.04,121.9,249230
1971-02-26,121.9,122.44,120.46,121.42,265384
1971-03-01,121.42,122.06,120.49,121.29,200307
1971-03-02,121.29,122.25,120.11,121.01,228769
1971-03-03,121.01,122.16,120.24,121.58,225846
1971-03-04,121.58,122.99,120.78,122.03,266923
1971-03-05,122.03,123.08,121.29,122.12,345076
1971-03-08,122.12,123.47,121.49,122.67,297538
1971-03-09,122.67,123.66,121.77,122.32,315230
1971-03-10,122.32,123.31,121.49,122.12,264923
1971-03-11,122.12,123.66,121.64,122.89,305076
1971-03-12,122.89,123.98,122.16,123.05,225846
1971-03-15,123.05,124.62,122.44,124.27,291076
1971-03-16,124.27,125.38,123.34,124.17,342615
1971-03-17,124.17,124.81,122.99,123.82,262615
1971-03-18,123.82,125.7,123.79,125,275538
1971-03-19,125,126.21,124.42,125.42,233076
1971-03-22,125.42,125.89,124.3,124.74,219846
1971-03-23,124.74,125.42,123.79,124.2,253384
1971-03-24,124.2,124.84,123.34,124.01,242615
1971-03-25,124.01,124.62,122.57,123.69,244153
1971-03-26,123.69,124.65,122.89,123.69,239384
1971-03-29,123.69,124.62,122.86,123.66,210000
1971-03-30,123.66,124.58,122.57,123.56,237384
1971-03-31,123.56,123.95,122.32,122.83,270923
1971-04-01,122.83,123.66,122.22,123.02,207230
1971-04-02,123.02,123.82,122.06,122.92,223384
1971-04-05,122.92,123.72,121.84,123.05,246769
1971-04-06,123.05,124.27,122.38,123.21,307538
1971-04-07,123.21,125.03,122.76,124.14,342615
1971-04-08,124.14,124.81,123.08,123.69,270615
1971-04-12,123.69,124.62,122.83,123.72,298615
1971-04-13,123.72,124.55,122.73,123.66,356923
1971-04-14,123.66,124.9,122.89,124.01,299076
1971-04-15,124.01,125.06,123.05,124.2,346769
1971-04-16,124.2,124.9,123.08,124.01,281230
1971-04-19,124.01,125.16,123.56,124.27,272769
1971-04-20,124.27,125.1,123.31,124.04,275076
1971-04-21,124.04,124.46,122.73,123.08,262153
1971-04-22,123.08,123.75,122.06,122.64,296461
1971-04-23,122.64,123.27,121.17,122.28,310000
1971-04-26,122.28,122.67,120.65,121.77,290153
1971-04-27,121.77,122.76,120.94,121.77,326923
1971-04-28,121.77,122.76,120.85,121.71,381846
1971-04-29,121.71,122.06,120.02,120.43,312923
1971-04-30,120.43,121.13,118.96,119.79,269076
1971-05-03,119.79,120.24,118.19,119.22,248000
1971-05-04,119.22,120.81,118.45,120.27,266307
1971-05-05,120.27,120.78,118.53,119.66,265692
1971-05-06,119.66,119.82,118.16,118.77,296923
1971-05-07,118.77,119.54,117.75,118.39,253692
1971-05-10,118.39,119.34,117.68,118.35,197076
1971-05-11,118.35,119.73,117.59,118.74,272769
1971-05-12,118.74,120.4,118.19,119.82,232923
1971-05-13,119.82,120.33,118.71,119.18,271384
1971-05-14,119.18,119.7,117.87,118.8,252769
1971-05-17,118.8,118.99,116.92,117.3,245846
1971-05-18,117.3,118,116.24,117.14,271384
1971-05-19,117.14,117.87,116.18,117.04,271384
1971-05-20,117.04,118.1,116.28,117.49,180615
1971-05-21,117.49,118.45,116.79,117.4,186000
1971-05-24,117.4,118.61,116.31,117.43,185538
1971-05-25,117.27,117.27,114.9,115.7,246923
1971-05-26,115.7,116.56,114.39,115.32,208461
1971-05-27,115.32,115.57,113.66,114.62,194000
1971-05-28,114.62,115.35,113.59,114.42,180923
1971-06-01,114.42,115.13,113.05,113.69,183538
1971-06-02,113.69,114.81,112.89,113.88,272923
1971-06-03,113.88,114.87,112.95,113.82,289076
1971-06-04,113.82,114.93,113.34,114.33,221538
1971-06-07,114.33,114.84,113.11,113.62,212307
1971-06-08,113.62,114.2,112.63,113.11,209384
1971-06-09,113.11,113.85,112.15,113.15,219230
1971-06-10,113.15,114.26,112.6,113.5,191538
1971-06-11,113.5,114.42,112.92,113.94,188769
1971-06-14,113.94,114.52,113.08,113.88,177384
1971-06-15,113.88,114.84,112.99,113.78,208461
1971-06-16,113.78,114.71,112.92,113.98,220000
1971-06-17,113.98,116.18,113.56,115.13,215076
1971-06-18,115.13,115.8,114.1,114.39,231384
1971-06-21,114.39,115.13,113.11,113.37,253692
1971-06-22,113.37,114.93,113.05,113.88,233846
1971-06-23,113.88,114.84,112.92,114.26,194461
1971-06-24,114.26,115.19,113.53,114.46,174769
1971-06-25,114.46,115.61,114.01,114.78,162769
1971-06-28,114.78,115.83,114.17,115.25,150923
1971-06-29,115.25,117.59,115.03,117.17,222461
1971-06-30,117.17,119.18,117.04,118.45,237076
1971-07-01,118.45,119.82,117.65,118.55,201384
1971-07-02,118.55,119.57,117.49,118.32,153230
1971-07-06,118.32,119.7,117.65,118.71,160615
1971-07-07,118.71,120.21,118,119.41,223384
1971-07-08,119.41,120.21,118.74,119.63,214153
1971-07-09,119.63,120.59,118.74,119.92,194461
1971-07-12,119.92,120.69,118.83,119.66,184923
1971-07-13,119.66,120.46,118.58,119.09,208307
1971-07-14,119.09,119.34,117.49,118.48,220923
1971-07-15,118.48,119.57,117.87,118.45,201230
1971-07-16,118.45,119.5,117.81,118.45,213384
1971-07-19,118.45,119.12,117.59,118.13,175846
1971-07-20,118.13,118.87,117.2,118.13,192923
1971-07-21,118.13,119.22,117.59,118.19,183384
1971-07-22,118.19,118.77,117.17,117.84,193384
1971-07-23,117.84,118.58,116.98,117.46,190307
1971-07-26,117.46,118.45,116.95,117.65,152769
1971-07-27,117.65,118.51,116.95,117.36,177846
1971-07-28,117.36,117.94,116.12,116.63,214461
1971-07-29,116.63,116.72,114.71,115.35,224153
1971-07-30,115.35,116.4,114.46,115.09,199538
1971-08-02,115.09,116.34,114.78,115.32,182615
1971-08-03,115.32,115.83,114.01,114.74,207538
1971-08-04,114.74,114.84,112.79,113.24,237076
1971-08-05,113.24,114.07,112.38,112.73,186153
1971-08-06,112.73,113.59,112.15,112.83,146000
1971-08-09,112.83,113.34,111.74,111.93,124769
1971-08-10,111.93,112.7,111.36,112.15,145538
1971-08-11,112.15,113.24,111.45,112.38,174923
1971-08-12,112.38,113.78,111.96,113.15,244769
1971-08-13,113.15,113.69,112.35,113.02,153230
1971-08-16,114.42,117.3,114.42,115.16,488153
1971-08-17,115.16,115.99,113.85,114.42,412153
1971-08-18,114.42,114.84,113.27,113.69,318153
1971-08-19,113.69,114.68,112.79,113.53,218307
1971-08-20,113.53,114.07,112.44,113.31,182923
1971-08-23,113.31,114.39,112.63,113.53,200615
1971-08-24,113.53,114.49,113.02,113.75,287692
1971-08-25,113.75,114.42,112.89,113.5,281230
1971-08-26,113.5,114.23,112.09,112.89,215230
1971-08-27,112.89,113.62,111.96,113.05,192153
1971-08-30,113.05,113.4,111.87,112.28,171384
1971-08-31,112.28,112.51,111,111.68,160461
1971-09-01,111.68,112.47,110.91,111.52,165692
1971-09-02,111.52,112.28,111,111.71,164461
1971-09-03,111.71,113.02,111,112.7,216000
1971-09-07,112.7,114.55,112.44,113.5,262769
1971-09-08,113.5,114.23,112.83,113.62,218923
1971-09-09,113.62,114.04,112.09,112.63,242923
1971-09-10,112.63,113.4,111.96,112.73,175076
1971-09-13,112.73,113.37,111.68,112.38,153846
1971-09-14,112.38,113.02,111.36,111.96,175538
1971-09-15,111.96,112.63,111.13,112.22,170461
1971-09-16,112.22,112.35,110.59,111,162307
1971-09-17,111,111.87,110.4,111.32,169538
1971-09-20,111.32,111.9,110.49,110.94,146769
1971-09-21,110.94,111.45,110.05,110.78,163692
1971-09-22,110.78,111.16,109.6,109.89,219230
1971-09-23,109.89,110.69,108.86,109.69,203846
1971-09-24,109.69,110.59,108.86,109.5,207076
1971-09-27,109.5,109.98,108.58,109.18,157230
1971-09-28,109.18,110.05,108.61,109.38,173076
1971-09-29,109.38,110.01,108.74,109.28,132000
1971-09-30,109.28,110.05,108.74,109.31,207538
1971-10-01,109.31,111.45,109.28,110.91,206153
1971-10-04,110.91,112.44,110.84,111.87,224153
1971-10-05,111.87,112.67,111.32,111.96,190153
1971-10-06,111.96,113.46,111.68,113.18,240461
1971-10-07,113.18,114.81,112.95,114.14,273538
1971-10-08,114.14,115.25,113.37,114.39,213384
1971-10-11,114.39,115.54,114.2,115.19,120000
1971-10-12,115.19,116.88,114.97,116.09,220615
1971-10-13,116.09,117.3,115.38,116.4,208307
1971-10-14,116.4,117.08,115.38,115.96,198000
1971-10-15,115.96,116.6,115.09,115.86,201846
1971-10-18,115.86,116.28,114.55,114.78,160307
1971-10-19,114.78,115.45,113.88,114.65,200615
1971-10-20,114.65,115.48,113.78,114.04,251384
1971-10-21,114.04,114.71,113.11,114.07,230615
1971-10-22,114.07,114.87,113.21,113.78,224000
1971-10-25,113.78,114.3,112.76,113.56,112923
1971-10-26,113.56,114.01,111.93,112.54,206000
1971-10-27,112.54,113.02,111.52,112.06,207384
1971-10-28,112.06,112.67,111,111.55,238923
1971-10-29,111.55,112.7,110.62,111.9,180153
1971-11-01,111.9,112.51,110.84,111.29,168615
1971-11-02,111.29,112.12,110.62,111.32,205076
1971-11-03,111.32,113.08,111.2,112.38,224461
1971-11-04,112.38,113.85,111.96,112.86,242307
1971-11-05,112.86,113.53,112.03,112.76,165846
1971-11-08,112.76,113.4,112.15,112.54,131076
1971-11-09,112.54,113.72,112.31,113.15,185846
1971-11-10,112.51,112.51,110.75,111.61,206307
1971-11-11,111.93,112.51,110.75,111.61,204769
1971-11-12,111.61,112.44,110.46,111.42,223692
1971-11-15,111.42,112.06,110.24,110.91,144153
1971-11-16,110.91,112,109.69,111.29,204615
1971-11-17,111.29,112.12,110.4,111.29,197538
1971-11-18,111.29,112.15,110.56,111.07,200153
1971-11-19,111.07,111.58,110.08,110.91,191076
1971-11-22,110.91,111.23,109.41,109.85,175230
1971-11-23,109.57,109.57,107.62,108.42,259076
1971-11-24,108.42,109.18,107.55,108.03,182615
1971-11-26,108.03,109.44,107.59,108.86,167230
1971-11-29,108.86,110.14,108.7,109.44,290923
1971-11-30,109.44,110.75,108.86,110.37,281846
1971-12-01,110.37,111.36,109.47,110.46,323692
1971-12-02,110.46,111.71,109.98,110.91,273538
1971-12-03,110.91,112.54,110.59,111.8,257846
1971-12-06,111.8,112.6,110.43,110.78,268923
1971-12-07,110.78,111.16,109.63,110.27,234615
1971-12-08,110.27,111.36,109.79,110.56,256153
1971-12-09,110.56,111.55,109.73,110.1,226307
1971-12-10,110.53,112.54,110.53,111.74,269384
1971-12-13,111.74,112.63,110.97,111.71,261846
1971-12-14,111.71,112.31,110.78,111.48,247230
1971-12-15,111.48,111.8,110.33,111.1,259846
1971-12-16,111.1,112.44,110.4,111.55,324153
1971-12-17,111.55,112.28,110.49,111.48,281076
1971-12-20,111.48,113.02,111.26,112.25,366307
1971-12-21,112.25,112.92,111.55,112.41,314769
1971-12-22,112.41,113.05,111.61,112.15,291230
1971-12-23,112.15,113.18,111.59,112.38,246153
1971-12-27,112.38,113.94,112.38,113.5,182923
1971-12-28,113.5,115.29,113.15,114.81,232153
1971-12-29,114.87,116.98,114.87,116.53,263846
1971-12-30,116.53,117.43,115.7,116.79,212461
1971-12-31,116.79,118.23,116.05,117.75,216000
1972-01-03,117.75,118.51,117.08,117.62,193384
1972-01-04,117.62,118.61,116.88,118.26,233692
1972-01-05,117.62,119.44,117.62,118.61,328461
1972-01-06,118.61,119.89,117.84,119.12,324615
1972-01-07,119.12,120.3,118.61,119.34,263692
1972-01-10,119.34,120.59,119.22,120.24,235692
1972-01-11,120.24,121.39,119.79,120.85,276461
1972-01-12,120.85,122.16,120.21,121.13,322615
1972-01-13,121.13,121.52,119.66,120.21,252461
1972-01-14,120.21,121.55,119.73,120.69,230153
1972-01-17,120.69,121.52,119.76,120.62,244000
1972-01-18,120.62,121.29,119.31,119.98,324153
1972-01-19,119.98,120.62,118.64,119.76,289230
1972-01-20,119.76,120.56,118.55,118.9,310923
1972-01-21,118.9,119.06,117.11,118.03,289384
1972-01-24,118.03,118.61,116.79,117.3,240615
1972-01-25,117.3,117.87,116.12,116.85,270307
1972-01-26,116.85,117.65,116.02,117.04,229846
1972-01-27,117.04,118,116.15,117.3,313230
1972-01-28,117.3,118.23,116.21,117.17,384615
1972-01-31,117.17,117.78,115.93,116.72,280769
1972-02-01,116.72,117.3,115.41,115.8,301538
1972-02-02,115.8,116.47,114.81,115.57,370307
1972-02-03,115.57,116.5,114.42,115.19,305846
1972-02-04,115.19,115.73,114.33,114.87,275230
1972-02-07,114.87,115.38,113.72,114.52,260461
1972-02-08,114.52,115.03,113.59,114.23,267538
1972-02-09,114.23,114.81,113.37,114.17,305384
1972-02-10,114.17,114.97,113.21,113.66,360923
1972-02-11,113.66,113.78,111.77,112.57,274615
1972-02-14,112.57,113.05,111.52,112.22,243692
1972-02-15,112.22,112.86,111.13,111.71,273384
1972-02-16,111.71,112.47,110.65,111.42,318000
1972-02-17,111.42,112.92,111,111.87,343538
1972-02-18,111.87,112.7,111.2,112.25,255230
1972-02-22,112.25,113.56,111.55,112.79,256461
1972-02-23,112.79,113.37,111.93,112.47,258000
1972-02-24,112.47,113.53,112,112.95,246153
1972-02-25,112.95,114.01,112.47,113.59,279692
1972-02-28,113.59,114.17,112.51,112.99,280000
1972-02-29,112.99,113.98,112.35,113.34,312615
1972-03-01,113.34,114.2,112.51,113.21,364153
1972-03-02,113.21,114.01,112.57,113.15,341538
1972-03-03,113.15,114.81,112.73,114.23,314153
1972-03-06,114.23,115.83,113.94,115.29,323076
1972-03-07,115.29,116.6,114.93,115.83,348307
1972-03-08,115.83,116.5,115.06,115.8,327538
1972-03-09,115.8,116.4,114.68,115.48,330153
1972-03-10,115.48,116.12,114.58,115.41,302923
1972-03-13,115.41,115.96,114.2,115.06,257384
1972-03-14,115.06,115.67,114.2,115.09,344153
1972-03-15,115.09,115.83,114.46,115.19,299384
1972-03-16,115.19,115.83,114.36,115.06,256923
1972-03-17,115.06,116.24,114.71,115.7,246769
1972-03-20,115.7,116.53,114.84,115.54,252615
1972-03-21,115.54,115.73,113.94,114.36,286307
1972-03-22,114.36,114.84,113.24,114.17,236923
1972-03-23,114.17,114.84,113.5,114.36,282769
1972-03-24,114.36,114.55,112.63,113.24,236769
1972-03-27,113.24,114.14,111.96,112.67,187384
1972-03-28,112.67,113.53,111.84,112.09,236615
1972-03-29,112.09,112.99,111.58,112.15,213230
1972-03-30,112.15,113.05,111.55,112.47,220923
1972-04-03,112.47,113.05,111.16,112,230615
1972-04-04,112,112.83,111.32,112,278615
1972-04-05,112,112.79,111,111.71,353230
1972-04-06,111.71,112.57,110.97,111.68,351230
1972-04-07,111.68,112.86,111.2,112.19,306153
1972-04-10,112.19,112.86,111.16,111.9,299538
1972-04-11,111.9,112.79,111.39,112.19,306615
1972-04-12,112.19,112.63,111.13,111.45,379846
1972-04-13,111.45,112.12,110.59,111.2,276769
1972-04-14,111.2,111.68,110.17,111,268615
1972-04-17,111,111.45,109.82,110.37,236769
1972-04-18,110.37,111,109.44,110.27,298615
1972-04-19,110.27,110.56,109.12,109.66,295076
1972-04-20,109.66,110.3,108.74,109.5,279846
1972-04-21,109.5,110.08,108.8,109.38,280000
1972-04-24,109.38,109.85,108.42,108.8,225384
1972-04-25,108.8,109.31,107.97,108.48,262000
1972-04-26,108.48,109.41,107.97,108.64,272461
1972-04-27,108.64,109.66,108.32,109.28,242153
1972-04-28,109.28,110.37,108.83,109.76,217846
1972-05-01,109.76,110.42,108.99,109.69,198153
1972-05-02,109.69,110.65,109.22,109.85,236461
1972-05-03,109.85,110.33,109.09,109.5,244615
1972-05-04,109.5,110.49,109.12,109.73,227538
1972-05-05,109.73,110.59,109.15,109.79,203230
1972-05-08,109.79,110.37,109.09,109.63,173076
1972-05-09,109.63,109.63,108.19,108.83,306307
1972-05-10,108.83,109.5,108.38,108.93,213384
1972-05-11,108.93,109.47,108.32,108.86,198461
1972-05-12,108.86,109.47,108.29,108.86,215230
1972-05-15,108.86,109.69,108.54,108.93,209230
1972-05-16,108.93,109.6,108.22,108.77,216461
1972-05-17,108.77,109.34,108.19,108.74,209230
1972-05-18,108.74,109.25,108.03,108.38,267230
1972-05-19,108.38,109.09,107.81,108.03,301230
1972-05-22,108.03,109.06,107.65,108.35,246615
1972-05-23,108.35,109.15,107.78,108.48,252461
1972-05-24,108.48,108.74,107.33,107.97,274923
1972-05-25,107.97,108.67,107.49,108.06,253538
1972-05-26,108.06,108.86,107.23,108.16,242000
1972-05-30,108.16,108.9,107.71,108.16,243230
1972-05-31,108.16,108.64,107.46,108,234307
1972-06-01,108,108.51,107.43,107.84,229384
1972-06-02,107.84,108.54,107.17,107.87,236923
1972-06-05,107.87,108.38,107.01,107.59,206923
1972-06-06,107.59,108.1,106.91,107.52,245846
1972-06-07,107.52,107.91,106.5,107.11,234153
1972-06-08,107.11,107.68,106.63,107.01,212615
1972-06-09,107.01,107.36,106.18,106.63,196769
1972-06-12,106.63,107.11,105.7,106.21,206000
1972-06-13,106.21,106.4,105.16,105.51,241692
1972-06-14,105.51,106.37,104.87,105.48,281846
1972-06-15,105.48,106.37,104.93,105.64,260615
1972-06-16,105.64,106.18,104.71,105.38,200153
1972-06-19,105.38,105.86,104.65,105.06,179384
1972-06-20,105.06,106.15,104.58,105.51,230307
1972-06-21,105.51,106.12,104.81,105.32,238615
1972-06-22,105.32,106.15,104.77,105.67,206307
1972-06-23,105.67,106.47,105.13,105.67,214461
1972-06-26,105.67,106.47,105,105.92,195692
1972-06-27,105.92,106.79,104.97,105.8,211538
1972-06-28,105.8,106.72,105.32,106.24,186769
1972-06-29,106.24,107.04,105.41,106.34,224769
1972-06-30,106.34,107.46,105.89,106.63,197846
1972-07-03,106.63,107.75,106.08,107.36,125230
1972-07-05,107.36,108.22,107.04,107.68,226307
1972-07-06,107.68,109.15,107.52,108.45,300307
1972-07-07,108.45,108.99,107.87,108.45,198461
1972-07-10,108.45,108.99,107.62,108.13,180000
1972-07-11,108.13,108.42,107.07,107.71,197384
1972-07-12,107.71,108.26,106.82,107.27,248461
1972-07-13,107.27,107.65,106.24,107.07,226769
1972-07-14,107.07,107.43,106.12,106.82,214000
1972-07-17,106.82,107.55,106.31,106.85,202615
1972-07-18,106.85,107.23,105.89,106.5,258769
1972-07-19,106.5,107.36,105.92,106.56,275076
1972-07-20,106.56,107.23,105.6,106.44,231538
1972-07-21,106.44,107.04,105.76,106.56,215538
1972-07-24,106.56,107.23,105.86,106.69,277230
1972-07-25,106.69,107.23,105.8,106.56,264307
1972-07-26,106.56,107.36,105.92,106.82,217384
1972-07-27,106.82,107.23,105.99,106.75,213384
1972-07-28,107.11,107.11,106.08,106.66,200769
1972-07-31,106.66,107.04,105.76,106.5,171076
1972-08-01,106.5,106.88,105.67,106.56,239076
1972-08-02,106.56,107.11,106.02,106.47,275692
1972-08-03,106.47,107.46,106.18,106.88,307230
1972-08-04,106.88,107.52,106.28,106.95,241538
1972-08-07,106.95,107.62,106.18,106.75,203384
1972-08-08,106.75,107.46,106.24,106.88,223846
1972-08-09,106.88,107.39,106.24,106.82,242000
1972-08-10,106.82,107.87,106.4,107.46,234769
1972-08-11,107.46,108.16,107.14,107.78,254923
1972-08-14,107.78,108.67,107.27,108.19,290307
1972-08-15,108.19,109.18,107.59,108.58,256461
1972-08-16,108.58,109.5,108.1,109.15,230000
1972-08-17,109.15,110.05,108.48,109.41,220923
1972-08-18,109.41,110.81,109.25,110.24,248461
1972-08-21,110.24,111.74,109.6,110.81,219846
1972-08-22,110.81,112.09,110.53,111.64,285538
1972-08-23,111.86,112.7,111.86,112.06,287230
1972-08-24,112.06,112.95,111.23,111.87,281230
1972-08-25,111.87,112.35,110.88,111.42,212923
1972-08-28,111.42,112,110.43,110.94,164923
1972-08-29,110.94,111.48,109.92,110.69,189230
1972-08-30,110.69,111.39,109.95,110.43,191846
1972-08-31,110.43,111.23,109.89,110.56,189846
1972-09-01,110.56,111.23,110.14,110.75,178461
1972-09-05,110.75,111.32,110.11,110.84,163538
1972-09-06,110.84,111.16,109.98,110.46,184769
1972-09-07,110.46,111.04,110.01,110.56,170615
1972-09-08,110.56,111,109.85,110.46,168923
1972-09-11,110.46,110.65,109.53,110.05,164769
1972-09-12,110.05,110.46,109.09,109.6,208615
1972-09-13,109.6,110.11,108.83,109.31,201076
1972-09-14,109.31,109.85,108.8,109.31,192307
1972-09-15,109.31,109.76,108.74,109.25,179846
1972-09-18,109.25,109.5,108.67,109.02,136615
1972-09-19,109.02,109.57,108.16,108.54,205076
1972-09-20,108.54,109.53,108.16,108.77,184307
1972-09-21,108.77,109.69,108.22,109.02,183692
1972-09-22,109.02,109.92,108.77,109.44,193384
1972-09-25,109.44,110.21,108.8,109.38,168000
1972-09-26,109.38,110.14,108.8,109.53,202307
1972-09-27,109.53,110.49,109.02,109.89,224923
1972-09-28,109.89,111,109.73,110.56,226307
1972-09-29,110.56,111.1,109.85,110.56,250000
1972-10-02,110.56,111.45,109.85,110.72,191384
1972-10-03,110.72,111.55,110.24,111.23,201384
1972-10-04,111.23,112.09,110.65,111.48,256000
1972-10-05,111.48,112.31,111.1,111.58,272769
1972-10-06,111.58,112.38,110.94,111.9,255846
1972-10-09,111.9,112.41,111.42,112.19,122153
1972-10-10,112.19,112.6,111.2,112.06,204769
1972-10-11,112.06,112.63,111.42,111.96,183076
1972-10-12,111.96,112.35,111.23,111.68,202000
1972-10-13,111.68,111.96,111.1,111.36,198000
1972-10-16,111.36,111.96,110.81,111.42,168307
1972-10-17,111.42,112.31,111.2,112,206307
1972-10-18,112,112.89,111.52,112.22,266000
1972-10-19,112.22,113.15,112.12,112.7,213076
1972-10-20,112.7,113.78,112.44,113.15,242153
1972-10-23,113.24,114.74,113.24,114.36,218307
1972-10-24,114.36,115.09,113.72,114.65,234461
1972-10-25,115.64,115.64,114.1,115.06,268153
1972-10-26,115.06,116.47,114.78,115.86,319846
1972-10-27,115.86,117.17,115.48,116.4,238000
1972-10-30,116.4,117.24,115.7,116.44,181846
1972-10-31,116.44,117.52,115.93,116.88,237692
1972-11-01,116.88,118.55,116.76,118.07,328615
1972-11-02,118.07,119.06,117.62,118.51,318307
1972-11-03,118.51,120.14,117.75,119.28,346307
1972-11-06,119.28,120.59,118.64,119.79,328153
1972-11-08,119.79,121.04,119.06,119.7,378769
1972-11-09,119.7,120.08,118.1,119.28,262153
1972-11-10,119.28,120.53,118.29,119.73,374769
1972-11-13,119.73,120.72,118.9,120.14,264769
1972-11-14,120.14,121.29,119.6,120.97,310769
1972-11-15,120.97,122.03,120.53,121.13,358000
1972-11-16,121.13,122.12,120.69,121.55,301230
1972-11-17,121.55,122.48,120.94,121.96,311076
1972-11-20,121.96,122.76,121.36,122.22,256615
1972-11-21,122.22,124.3,122.09,123.79,340153
1972-11-22,123.79,125.32,123.37,124.11,377076
1972-11-24,124.11,125,123.27,124.14,242461
1972-11-27,124.14,124.3,122.35,123.37,279846
1972-11-28,123.37,123.82,122.38,123.02,295538
1972-11-29,123.02,123.66,122.03,122.86,267384
1972-11-30,122.86,123.82,122.06,123.02,297538
1972-12-01,123.02,123.98,122.32,123.11,347230
1972-12-04,123.11,124.04,122.41,123.05,303538
1972-12-05,123.05,123.82,122.38,123.05,273846
1972-12-06,123.05,123.63,121.93,122.83,286307
1972-12-07,122.83,123.75,122.12,123.18,297230
1972-12-08,123.18,123.66,122.32,122.67,277384
1972-12-11,122.67,123.4,121.93,122.73,265076
1972-12-12,122.73,123.66,122,122.86,262153
1972-12-13,122.86,123.66,122.32,122.67,254461
1972-12-14,122.67,122.99,121.52,122.09,275846
1972-12-15,122.09,122.7,121.26,122,281538
1972-12-18,122,122.41,120.65,121.23,269846
1972-12-19,121.23,122.03,120.27,120.85,261538
1972-12-20,120.85,121.55,119.6,120.21,284461
1972-12-21,120.21,120.53,118.87,119.28,281384
1972-12-22,119.28,119.73,118.26,118.93,192923
1972-12-26,118.93,119.41,117.97,118.8,171076
1972-12-27,118.8,119.7,117.94,118.87,293846
1972-12-29,118.87,120.11,118.55,119.5,423846
1973-01-02,119.63,121.45,119.63,120.72,262923
1973-01-03,120.72,121.36,119.6,120.4,317230
1973-01-04,120.4,121.23,119.63,120.65,311230
1973-01-05,120.65,121.39,119.54,120.49,297384
1973-01-08,120.49,121.26,119.57,120.4,259076
1973-01-09,120.4,120.69,119.15,119.82,258923
1973-01-10,119.82,120.53,119.38,119.86,321230
1973-01-11,119.86,120.72,119.38,120.14,385384
1973-01-12,120.14,120.97,119.5,120.05,342000
1973-01-15,120.05,120.91,118.83,119.38,331076
1973-01-16,119.38,119.98,117.94,118.87,294923
1973-01-17,118.87,119.7,118.23,118.96,272000
1973-01-18,118.96,119.44,117.78,118.16,274000
1973-01-19,118.16,118.42,116.53,117.33,261846
1973-01-22,117.33,118.1,116.37,116.72,239538
1973-01-23,116.72,116.98,115,115.67,293230
1973-01-24,115.67,116.44,114.68,115,321076
1973-01-26,115,115.57,113.56,114.58,325076
1973-01-29,114.58,115.38,113.72,114.42,225846
1973-01-30,114.42,114.93,113.27,113.88,234923
1973-01-31,113.88,114.68,113.02,113.82,228769
1973-02-01,113.82,114.93,113.27,114.1,318000
1973-02-02,114.1,114.71,113.11,113.75,268769
1973-02-05,113.75,114.46,112.86,113.56,224307
1973-02-06,113.56,114.3,112.79,113.46,241846
1973-02-07,113.46,114.93,113.02,113.27,276307
1973-02-08,113.27,113.78,112.38,113.15,283692
1973-02-09,113.15,113.98,112.7,113.34,296307
1973-02-12,113.34,114.71,113.21,114.04,248153
1973-02-13,114.04,115.51,113.15,113.75,389538
1973-02-14,113.75,114.42,112.73,113.46,254153
1973-02-15,113.46,114.1,112.83,113.34,214461
1973-02-16,113.34,114.17,112.54,113.15,204923
1973-02-20,113.15,114.23,112.83,113.56,215692
1973-02-21,113.56,114.3,112.63,113.27,228923
1973-02-22,113.27,113.75,112.22,112.95,224153
1973-02-23,112.95,113.66,111.96,112.44,237692
1973-02-26,112.44,112.47,111.13,111.68,244000
1973-02-27,111.68,112.31,110.59,111.04,248153
1973-02-28,111.04,111.74,110.33,111.13,276153
1973-03-01,111.13,112,110.81,111.48,280153
1973-03-02,111.48,111.96,110.75,111.48,272461
1973-03-05,111.48,112.19,110.78,111.58,211076
1973-03-06,111.58,112.15,110.65,111.16,272461
1973-03-07,111.16,111.9,110.43,111.36,297076
1973-03-08,111.36,111.8,109.98,110.53,232307
1973-03-09,110.53,111.39,109.95,110.88,216461
1973-03-12,110.88,111.23,109.85,110.46,212461
1973-03-13,110.46,111.48,110.11,110.69,218615
1973-03-14,110.69,111.52,110.21,110.94,222461
1973-03-15,110.94,111.26,109.76,110.4,222307
1973-03-16,110.21,110.84,109.66,110.14,232769
1973-03-19,110.14,110.49,103.83,109.28,191692
1973-03-20,109.28,109.82,108.45,108.83,203846
1973-03-21,108.83,109.69,108.13,108.38,247384
1973-03-22,108.32,108.32,106.66,107.11,263538
1973-03-23,107.11,107.65,105.86,106.6,284153
1973-03-26,106.6,107.75,106.28,107.01,230461
1973-03-27,107.01,108.22,106.75,107.91,269230
1973-03-28,107.91,108.58,107.04,107.62,243846
1973-03-29,107.62,108.35,106.91,107.78,246923
1973-03-30,107.78,108.51,107.23,108,211384
1973-04-02,108,108.51,107.23,107.97,163692
1973-04-03,107.97,108.1,106.82,107.23,198615
1973-04-04,107.23,107.75,106.18,106.66,182923
1973-04-05,106.66,106.95,105.6,106.28,196153
1973-04-06,106.28,106.98,105.73,106.5,213692
1973-04-09,106.5,107.71,106.18,107.14,211384
1973-04-10,107.14,108.77,106.98,108.32,258000
1973-04-11,108.32,109.47,107.78,108.86,229076
1973-04-12,108.86,110.08,108.54,109.5,251692
1973-04-13,109.5,109.95,108.77,109.15,221384
1973-04-16,109.15,109.82,108.58,108.96,174615
1973-04-17,108.96,109.73,108.51,109.28,197384
1973-04-18,109.28,109.63,108.7,109.22,213692
1973-04-19,109.22,109.89,108.54,109.25,224000
1973-04-23,109.25,109.79,108.61,108.99,193538
1973-04-24,108.99,109.57,107.97,108.35,212769
1973-04-25,108.35,108.86,107.43,108,245538
1973-04-26,108,108.29,107.07,107.62,249384
1973-04-27,107.62,108.03,106.63,106.85,211230
1973-04-30,106.85,108.1,105.99,107.2,228000
1973-05-01,107.2,108.06,106.6,107.27,236615
1973-05-02,107.27,108.54,107.01,107.91,221230
1973-05-03,107.91,108.83,106.85,108.38,273230
1973-05-04,108.38,109.44,107.97,108.61,300153
1973-05-07,108.61,109.09,107.71,108.45,192307
1973-05-08,108.45,109.12,107.94,108.8,211230
1973-05-09,108.8,109.41,108.19,108.48,246923
1973-05-10,108.48,109.09,107.91,108.29,208000
1973-05-11,108.29,108.83,107.87,108.29,199692
1973-05-14,108.29,108.51,107.33,107.78,208000
1973-05-15,107.78,108.19,106.5,107.39,285076
1973-05-16,107.39,108.1,106.91,107.27,212307
1973-05-17,107.27,107.65,106.37,106.72,200923
1973-05-18,106.72,107.17,105.7,105.96,262769
1973-05-21,105.96,106.21,104.65,105.22,318307
1973-05-22,105.22,106.5,104.9,105.76,277230
1973-05-23,105.76,106.88,105.29,106.31,230000
1973-05-24,106.31,107.49,105.86,107.14,266307
1973-05-25,107.14,108.26,106.5,107.52,296461
1973-05-29,107.52,108.06,106.75,107.33,173846
1973-05-30,107.33,107.68,106.24,106.82,180461
1973-05-31,106.82,107.46,106.02,106.69,187538
1973-06-01,106.69,107.36,106.12,106.85,160153
1973-06-04,106.85,107.14,105.86,106.47,172769
1973-06-05,106.47,107.14,105.67,106.4,216615
1973-06-06,106.4,107.11,105.86,106.53,201230
1973-06-07,106.53,107.55,106.18,107.01,217846
1973-06-08,107.01,107.81,106.56,107.33,216153
1973-06-11,107.33,108.06,106.79,107.59,152923
1973-06-12,107.59,108.9,106.79,107.75,212923
1973-06-13,107.75,108.45,107.11,107.55,241538
1973-06-14,107.55,108.06,106.5,107.04,203230
1973-06-15,107.04,107.17,105.48,106.12,184153
1973-06-18,106.12,106.37,104.81,105.25,176307
1973-06-19,105.25,105.92,104.42,105.22,199538
1973-06-20,105.22,105.86,104.39,104.65,163076
1973-06-21,104.65,104.84,103.53,103.78,178923
1973-06-22,103.78,105.25,103.14,103.82,284153
1973-06-25,103.82,103.94,102.35,102.7,179538
1973-06-26,102.7,103.34,102.19,102.73,216000
1973-06-27,102.73,103.53,102.06,102.86,194769
1973-06-28,102.86,103.46,101.64,102.47,196307
1973-06-29,102.47,103.05,101.42,102.12,165692
1973-07-02,101.96,101.96,100.43,100.94,151230
1973-07-03,100.94,101.45,100.01,100.56,162461
1973-07-05,100.56,101.2,99.88,100.56,161538
1973-07-06,100.56,101.23,100.04,100.62,153538
1973-07-09,100.62,101.61,99.98,101.04,177846
1973-07-10,101.04,101.99,100.65,101.42,232153
1973-07-11,101.42,102.66,101.35,102.28,288153
1973-07-12,102.28,102.82,101.51,102.15,252307
1973-07-13,102.15,102.6,101.13,101.55,175230
1973-07-16,101.55,102.06,100.62,101.39,198769
1973-07-17,101.39,102.03,100.59,100.94,288461
1973-07-18,100.94,101.64,100.24,101.2,261846
1973-07-19,101.2,101.87,100.46,101.23,286923
1973-07-20,101.23,102.22,100.59,101.39,250769
1973-07-23,101.39,102.31,100.62,101.64,239692
1973-07-24,101.64,102.44,100.81,101.51,250461
1973-07-25,101.51,103.24,101.29,102.19,341846
1973-07-26,102.19,102.57,100.91,101.2,283230
1973-07-27,101.2,101.71,100.17,100.56,198615
1973-07-30,100.56,101.04,99.76,100.3,171846
1973-07-31,100.3,100.65,99.15,99.31,208153
1973-08-01,99.31,99.47,97.97,98.29,208153
1973-08-02,98.29,98.51,96.88,97.58,247384
1973-08-03,97.58,98.19,96.91,97.39,152923
1973-08-06,97.39,98,96.34,96.95,189538
1973-08-07,96.95,97.74,96.15,96.98,207846
1973-08-08,96.98,97.36,95.7,96.24,191384
1973-08-09,96.24,97.01,95.64,96.02,198153
1973-08-10,96.02,96.72,95.35,96.08,167230
1973-08-13,96.08,96.18,94.58,95.06,174307
1973-08-14,95.06,95.54,94.33,94.64,180615
1973-08-15,94.64,95.64,94.17,94.64,185230
1973-08-16,94.64,95.7,94.13,94.55,199846
1973-08-17,94.55,95.54,94.2,95.12,170923
1973-08-20,95.12,95.99,94.45,95.16,138000
1973-08-21,95.16,96.54,94.42,95.03,176615
1973-08-22,95.03,95.48,94.26,94.55,165692
1973-08-23,94.55,95.48,94.13,95,175230
1973-08-24,95,95.89,94.52,95.16,172307
1973-08-27,95.16,95.6,94.36,94.84,149846
1973-08-28,94.84,95.95,94.55,95.28,181692
1973-08-29,95.28,96.08,94.61,95.22,241384
1973-08-30,95.22,96.24,94.8,95.83,186153
1973-08-31,95.83,96.53,95.32,96.02,162000
1973-09-04,96.02,96.88,95.38,96.11,218615
1973-09-05,96.11,97.52,95.73,97.04,224307
1973-09-06,97.04,100.24,97.01,99.66,241076
1973-09-07,99.66,101.48,98.96,100.84,229692
1973-09-10,100.84,101.51,99.47,100.08,178769
1973-09-11,100.08,100.24,98.61,99.15,195230
1973-09-12,99.15,99.92,98.06,98.96,185230
1973-09-13,98.96,99.41,98.03,98.7,179538
1973-09-14,98.7,99.18,97.78,98.45,211692
1973-09-17,98.45,99.57,97.87,98.8,232307
1973-09-18,98.8,99.63,97.94,98.83,252307
1973-09-19,98.83,100.24,98.38,99.57,378000
1973-09-20,99.57,100.46,98.83,99.73,399384
1973-09-21,99.73,101.23,99.28,100.65,365538
1973-09-24,100.65,101.83,100.11,101.13,299846
1973-09-25,101.13,102.38,100.43,101.42,331230
1973-09-26,101.42,103.21,101.07,102.82,325076
1973-09-27,102.82,104.68,102.19,103.97,364000
1973-09-28,103.97,104.61,102.6,103.4,250769
1973-10-01,103.4,104.1,102.41,103.72,243538
1973-10-02,103.72,104.39,102.7,103.69,319538
1973-10-03,103.69,104.07,102.54,103.27,339076
1973-10-04,103.27,104.01,102.38,103.18,303538
1973-10-05,103.18,103.82,102.12,103.02,289538
1973-10-08,103.02,104.29,102.25,103.82,292153
1973-10-09,103.82,104.52,103.05,103.85,299076
1973-10-10,103.85,104.42,102.73,103.05,292461
1973-10-11,103.05,103.94,102.22,102.98,319076
1973-10-12,102.98,103.94,102.28,103.08,349692
1973-10-15,103.08,103.34,101.64,101.9,248615
1973-10-16,101.9,102.12,100.46,101.04,288923
1973-10-17,101.04,101.8,99.66,100.52,286153
1973-10-18,100.52,100.91,99.12,99.63,295538
1973-10-19,99.63,100.46,98.86,99.37,275076
1973-10-22,99.37,99.82,98.45,99.15,219846
1973-10-23,99.15,100.01,98.26,99.5,265076
1973-10-24,99.5,100.84,99.21,100.2,243692
1973-10-25,100.2,100.94,99.37,100.59,239692
1973-10-26,100.59,101.77,100.11,101.16,273846
1973-10-29,101.16,102.12,100.75,101.55,276307
1973-10-30,101.55,102.09,100.27,100.75,270461
1973-10-31,100.75,101.16,99.09,99.37,275230
1973-11-01,99.37,99.92,98.22,98.8,260307
1973-11-02,98.8,99.28,97.81,98.38,251384
1973-11-05,98.38,98.86,97.14,97.78,263846
1973-11-06,97.78,98.35,96.75,96.95,252769
1973-11-07,96.95,97.9,96.27,97.2,254923
1973-11-08,97.2,97.78,95.83,96.47,302307
1973-11-09,96.47,97.2,95.19,96.11,266461
1973-11-12,96.11,96.47,94.04,94.64,296153
1973-11-13,94.64,94.96,92.86,93.91,312461
1973-11-14,93.91,94.64,91.9,92.44,349384
1973-11-15,92.44,93.59,91.61,92.89,377384
1973-11-16,92.89,94.55,91.71,93.27,346307
1973-11-19,93.27,94.04,91.13,91.55,256923
1973-11-20,91.55,92.02,89.44,90.01,368615
1973-11-21,90.01,91.71,89.63,90.81,373230
1973-11-23,90.81,92.06,90.01,91.13,176461
1973-11-26,91.13,91.39,89.08,89.63,305076
1973-11-27,89.63,90.65,88.7,89.28,303846
1973-11-28,89.28,90.2,87.84,89.12,307538
1973-11-29,89.12,89.53,87.68,88.38,290307
1973-11-30,88.38,89.34,87.42,87.93,236615
1973-12-03,87.93,88.51,85.89,86.4,275384
1973-12-04,86.4,87.07,85.06,86.05,292769
1973-12-05,86.05,86.43,83.97,84.42,295076
1973-12-06,84.42,86.3,83.81,85.28,357846
1973-12-07,85.28,87.68,85.15,86.98,357384
1973-12-10,86.98,89.5,86.46,88.86,286000
1973-12-11,88.86,90.27,87.46,88.09,309230
1973-12-12,88.09,88.51,86.72,87.84,279846
1973-12-13,87.84,88.25,85.99,86.62,278923
1973-12-14,86.62,88.09,85.95,87.17,307692
1973-12-17,87.17,88.22,86.11,86.94,198923
1973-12-18,86.94,88.13,86.37,87.2,299846
1973-12-19,87.2,88.93,86.82,87.23,318000
1973-12-20,87.23,88.45,86.5,87.33,266769
1973-12-21,87.33,88.25,86.18,87.39,287384
1973-12-24,87.39,88,86.53,87.42,177538
1973-12-26,87.42,89.21,86.98,88.61,286461
1973-12-27,88.8,90.84,88.8,89.92,349538
1973-12-28,89.92,90.62,88.48,89.21,327846
1973-12-31,89.21,90.27,88.32,89.37,361076
1974-01-02,89.37,91.45,89.02,91.23,185538
1974-01-03,91.96,94.39,91.96,93.85,382307
1974-01-04,93.85,95.22,93.05,94.52,333846
1974-01-07,94.52,95.83,93.65,95.09,293384
1974-01-08,95.09,95.41,93.33,94.07,278153
1974-01-09,94.07,94.17,92.06,92.79,278000
1974-01-10,92.79,93.69,91.74,92.54,248000
1974-01-11,92.54,92.79,91.13,91.86,232923
1974-01-14,91.86,93.11,91.07,91.83,224769
1974-01-15,91.83,93.05,91.55,92.41,203846
1974-01-16,92.41,93.49,91.77,92.89,229692
1974-01-17,92.89,93.88,92.38,92.98,323692
1974-01-18,92.98,93.97,92.28,92.98,253384
1974-01-21,92.98,93.75,92.28,92.95,240461
1974-01-22,92.95,94.07,92.63,93.3,266615
1974-01-23,93.3,94.23,92.79,93.53,259846
1974-01-24,93.53,94.01,92.5,93.4,245846
1974-01-25,93.4,93.97,92.7,93.46,228615
1974-01-28,93.46,93.94,92.44,93.14,206307
1974-01-29,93.14,93.97,92.7,93.49,197692
1974-01-30,93.49,94.45,93.14,94.07,258307
1974-01-31,94.07,94.26,92.79,93.21,215692
1974-02-01,93.21,94.01,92.66,93.27,192000
1974-02-04,93.27,93.43,91.71,92.38,221230
1974-02-05,92.38,92.98,91.64,92.15,197230
1974-02-06,92.15,93.05,91.83,92.41,178615
1974-02-07,92.44,93.81,92.44,93.53,180769
1974-02-08,93.53,94.2,92.82,93.49,199846
1974-02-11,93.49,94.07,92.73,93.37,201846
1974-02-12,93.37,93.62,92.38,93.33,198769
1974-02-13,93.33,93.88,92.47,93.02,169076
1974-02-14,93.02,93.85,92.28,92.79,188153
1974-02-15,92.79,93.65,92.22,93.24,194461
1974-02-19,93.24,93.78,92.18,92.7,245230
1974-02-20,92.7,93.21,91.77,92.5,179538
1974-02-21,92.5,93.97,92.31,93.37,214307
1974-02-22,93.37,94.45,93.05,94.1,251692
1974-02-25,94.1,94.23,92.92,93.37,198461
1974-02-26,93.37,94.45,92.95,93.97,244000
1974-02-27,93.97,94.71,93.4,94.2,288153
1974-02-28,94.2,94.52,92.92,93.4,210461
1974-03-01,93.4,94.01,92.34,93.24,198153
1974-03-04,93.24,93.69,92.34,93.17,188769
1974-03-05,93.17,94.2,92.6,93.53,338153
1974-03-06,93.53,94.42,92.5,93.85,294461
1974-03-07,93.85,94.1,92.89,93.56,223076
1974-03-08,93.56,94.13,92.73,93.69,249384
1974-03-11,93.69,94.13,92.76,93.72,284153
1974-03-12,93.72,94.45,93.24,93.91,265384
1974-03-13,93.91,94.58,93.17,94.1,258769
1974-03-14,94.1,94.8,93.53,93.91,304153
1974-03-15,93.91,94.8,93.53,93.91,223076
1974-03-18,93.65,93.65,92.22,92.76,215538
1974-03-19,92.76,93.08,91.83,92.34,196923
1974-03-20,92.34,93.05,91.64,92.34,199384
1974-03-21,92.34,92.89,91.8,92.22,199230
1974-03-22,92.22,92.76,91.48,91.9,183538
1974-03-25,91.9,92.5,91.32,91.64,162153
1974-03-26,91.64,92.57,91.1,91.86,182153
1974-03-27,91.86,92.34,91.07,91.67,179846
1974-03-28,91.67,91.93,90.59,91.03,229846
1974-03-29,91.03,91.42,89.92,90.75,186923
1974-04-01,90.75,90.84,89.66,90.08,176461
1974-04-02,90.08,90.52,89.21,89.85,184769
1974-04-03,89.85,90.59,89.21,89.95,176923
1974-04-04,89.95,90.46,89.5,89.92,179230
1974-04-05,89.92,90.11,88.93,89.24,179538
1974-04-08,89.05,89.05,87.74,88.09,165230
1974-04-09,88.09,88.8,87.49,88.09,174307
1974-04-10,88.09,88.99,87.65,88.09,171692
1974-04-11,88.09,88.54,87.23,87.36,153384
1974-04-15,87.36,87.84,86.34,87.1,155846
1974-04-16,87.1,87.9,86.59,87.39,223538
1974-04-17,87.39,88.09,86.75,87.23,215692
1974-04-18,87.23,88.03,86.72,87.23,191846
1974-04-19,87.23,87.62,86.05,86.69,164769
1974-04-22,86.69,86.85,85.67,85.99,161846
1974-04-23,84.71,84.71,80.97,81.83,217076
1974-04-24,81.7,81.7,79.91,80.49,246307
1974-04-25,80.27,80.27,77.84,78.8,244153
1974-04-26,78.8,79.75,77.9,78.51,203846
1974-04-29,78.51,79.02,76.53,77.04,156461
1974-04-30,77.04,77.68,75.41,76.3,168923
1974-05-01,76.3,78,75.41,77.29,232615
1974-05-02,77.29,79.12,77.01,78.22,209538
1974-05-03,78.22,78.89,77.2,78.28,170461
1974-05-06,78.28,79.34,77.65,78.32,145384
1974-05-07,78.32,79.31,77.29,78,164769
1974-05-08,78,79.24,77.33,78.44,182307
1974-05-09,78.44,79.53,77.71,78.89,226307
1974-05-10,78.89,79.56,77.36,78.03,234923
1974-05-13,78.03,78.19,76.46,77.04,173692
1974-05-14,77.04,77.39,74.77,75.22,167384
1974-05-15,75.22,75.57,73.36,73.88,172923
1974-05-16,73.94,76.75,73.94,75.63,186000
1974-05-17,75.63,76.5,74.61,75.57,213384
1974-05-20,75.57,76.91,75.15,75.89,162307
1974-05-21,75.89,76.43,74.48,74.93,187538
1974-05-22,74.93,75.76,73.72,73.91,237692
1974-05-23,73.91,75.09,73.56,74.45,227230
1974-05-24,74.45,75.5,73.65,74.39,211384
1974-05-28,74.39,75.35,73.49,74.04,162769
1974-05-29,74.04,74.64,72.92,73.33,189230
1974-05-30,73.33,74.26,72.47,73.59,208923
1974-05-31,73.59,74,72.41,73.36,166307
1974-06-03,73.36,75.03,73.01,74.39,192153
1974-06-04,74.39,75.89,74,74.77,246769
1974-06-05,74.77,75.63,73.84,74.77,210461
1974-06-06,74.77,75.66,74.04,75.35,205538
1974-06-07,75.35,76.37,74.35,75.12,292615
1974-06-10,75.12,76.05,74.07,74.99,208307
1974-06-11,74.99,75.54,73.91,74.51,190461
1974-06-12,74.51,74.8,73.11,74.1,171538
1974-06-13,74.1,74.42,73.01,73.72,177538
1974-06-14,73.68,73.68,72.28,72.47,154307
1974-06-17,72.47,72.92,70.71,71.29,148923
1974-06-18,71.29,71.73,70.07,70.62,155538
1974-06-19,70.62,71.06,69.37,70.14,162307
1974-06-20,70.14,70.55,68.38,68.89,184461
1974-06-21,68.89,69.21,67.52,68.16,182000
1974-06-24,68.16,69.05,67.48,68.44,153230
1974-06-25,68.44,69.98,68.09,69.21,183384
1974-06-26,69.21,69.95,68.22,68.86,175538
1974-06-27,68.86,69.21,67.58,68.19,194615
1974-06-28,68.19,68.79,67.07,68.22,184769
1974-07-01,68.22,69.91,67.8,68.99,158000
1974-07-02,68.99,69.95,68.19,68.6,207076
1974-07-03,68.6,69.82,68.06,68.76,206615
1974-07-05,68.76,69.66,68.09,69.15,113846
1974-07-08,69.15,69.27,66.94,67.48,238615
1974-07-09,67.48,68.32,66.46,67.01,239692
1974-07-10,67.01,67.48,65.79,65.98,207538
1974-07-11,65.98,66.65,65.31,66.08,225230
1974-07-12,66.08,68.09,65.79,67.23,273384
1974-07-15,67.23,68.54,66.78,67.71,208615
1974-07-16,67.71,68.06,66.75,67.58,152615
1974-07-17,67.58,68.32,66.81,67.74,174153
1974-07-18,67.74,69.15,67.1,68.06,215076
1974-07-19,68.06,69.08,67.55,68.51,170461
1974-07-22,68.51,68.99,67.32,68.16,142923
1974-07-23,68.54,70.62,68.54,69.85,198615
1974-07-24,69.85,71.38,69.27,70.9,198000
1974-07-25,70.9,71.89,70.26,71.03,204769
1974-07-26,71.03,71.64,70.2,70.62,160307
1974-07-29,70.62,70.94,69.11,69.5,177846
1974-07-30,69.5,69.98,68.51,69.08,174769
1974-07-31,69.08,69.37,68.16,68.41,168615
1974-08-01,68.41,68.79,67.32,68,176461
1974-08-02,68,68.73,66.75,67.68,155538
1974-08-05,67.68,69.05,67.04,68.06,172769
1974-08-06,68.12,70.3,68.12,68.92,242615
1974-08-07,68.92,70.23,68.48,69.79,205846
1974-08-08,69.79,70.74,69.02,69.66,247076
1974-08-09,69.66,70.55,69.05,69.72,156307
1974-08-12,69.72,70.04,68.67,69.34,119692
1974-08-13,69.34,69.66,67.96,68.32,156000
1974-08-14,68.32,68.99,67.1,67.58,180769
1974-08-15,67.58,68.09,66.4,67.01,171230
1974-08-16,67.01,67.87,66.43,66.97,161692
1974-08-19,66.97,67.58,65.89,66.21,179538
1974-08-20,66.21,67.29,65.6,66.14,212615
1974-08-21,66.14,66.81,64.45,64.9,179230
1974-08-22,64.9,65.89,63.91,64.93,241384
1974-08-23,64.93,65.47,63.71,64.16,209076
1974-08-26,64.16,64.67,62.66,63.59,225076
1974-08-27,63.59,64.26,62.69,62.95,199538
1974-08-28,62.95,63.46,61.57,61.96,256461
1974-08-29,61.96,62.24,60.01,60.49,210615
1974-08-30,60.49,61.89,59.3,60.71,249692
1974-09-03,60.71,62.12,60.26,60.97,196153
1974-09-04,60.97,61.38,59.46,60.1,260461
1974-09-05,60.1,61.13,59.53,60.3,218615
1974-09-06,60.3,61.57,59.98,61.19,232769
1974-09-09,61.19,61.61,60.04,60.2,171692
1974-09-10,60.2,61.03,59.4,60.07,184307
1974-09-11,60.07,60.65,59.05,59.69,181846
1974-09-12,59.69,59.94,57.87,58.6,260307
1974-09-13,58.6,58.99,57.36,57.93,247230
1974-09-16,57.93,59.21,57.1,58.6,282615
1974-09-17,58.6,60.3,58.44,59.3,211230
1974-09-18,59.3,60.26,58.41,59.59,180923
1974-09-19,59.59,61.73,59.46,61.51,261538
1974-09-20,61.51,63.91,61.13,63.52,250000
1974-09-23,63.52,65.02,63.04,63.62,186615
1974-09-24,63.59,63.59,61.92,62.44,151384
1974-09-25,62.44,64.45,61.83,62.66,271076
1974-09-26,62.66,63.01,61.51,62.56,139384
1974-09-27,62.56,62.98,61.45,61.92,189538
1974-09-30,61.92,62.37,60.39,61.16,230769
1974-10-01,61.16,61.19,59.56,60.49,259846
1974-10-02,60.49,61.8,60.17,61.25,188153
1974-10-03,61.25,61.67,60.3,60.9,202307
1974-10-04,60.9,61.99,60.26,61.54,244769
1974-10-07,61.54,63.49,61.51,62.92,230769
1974-10-08,62.92,64.26,62.4,63.2,237846
1974-10-09,63.2,65.73,62.69,65.25,289538
1974-10-10,65.76,68.92,65.76,67.68,405538
1974-10-11,67.68,69.66,66.81,68.92,309076
1974-10-14,68.92,71.26,68.7,70.3,304153
1974-10-15,70.3,70.81,68.7,69.75,267538
1974-10-16,69.75,70.1,68.35,69.08,227538
1974-10-17,69.08,70.2,67.77,69.63,222615
1974-10-18,69.63,70.71,69.02,70.2,253230
1974-10-21,70.2,70.42,68.35,68.99,223076
1974-10-22,68.99,70.04,68.12,68.48,291230
1974-10-23,68.48,68.83,67.39,67.84,218461
1974-10-24,67.8,67.8,66.3,66.88,229384
1974-10-25,66.88,68.22,66.65,67.29,194615
1974-10-28,67.29,67.64,66.08,67.04,162153
1974-10-29,67.04,68.25,66.56,67.77,240153
1974-10-30,67.77,68.89,67.17,68.09,309692
1974-10-31,68.09,69.11,67.36,67.96,289846
1974-11-01,67.96,69.08,67.36,68.6,207230
1974-11-04,68.6,69.27,67.9,68.73,196000
1974-11-05,68.73,70.33,68.44,69.82,245538
1974-11-06,69.82,71.16,68.99,69.69,368153
1974-11-07,69.69,71.29,69.15,70.68,263846
1974-11-08,70.68,71.54,70.1,71.19,244461
1974-11-11,71.19,71.86,70.36,71.22,203384
1974-11-12,71.22,72.12,70.07,70.62,231384
1974-11-13,70.62,71.03,69.24,70.2,246769
1974-11-14,70.2,71.19,69.4,69.85,208307
1974-11-15,69.85,70.46,68.54,69.24,192000
1974-11-18,69.24,69.24,67.29,67.55,234307
1974-11-19,67.55,67.84,66.14,66.69,241846
1974-11-20,66.69,67.36,65.38,65.98,191230
1974-11-21,65.98,66.85,65.02,66.3,212615
1974-11-22,66.3,67.52,66.08,66.49,200307
1974-11-25,66.49,67.36,65.6,66.24,173846
1974-11-26,66.24,67.77,65.76,66.94,209230
1974-11-27,66.94,68.35,66.56,67.29,227846
1974-11-29,67.29,67.96,66.49,67.39,113846
1974-12-02,67.39,67.77,66.01,66.46,171384
1974-12-03,66.46,66.94,65.38,66.11,209538
1974-12-04,66.11,67.29,65.63,66.59,193538
1974-12-05,66.59,67.74,65.92,66.4,198307
1974-12-06,66.4,66.94,65.38,65.89,238461
1974-12-09,65.89,67.2,65.09,65.86,225538
1974-12-10,66.21,68.22,66.21,67.55,241384
1974-12-11,67.55,68.92,67.1,68.16,241538
1974-12-12,68.16,69.05,67.52,68.44,236769
1974-12-13,68.44,69.02,67.07,67.9,215384
1974-12-16,67.9,68.51,66.37,67.13,236461
1974-12-17,67.13,68.51,66.46,68.12,259692
1974-12-18,68.12,68.92,67.29,68,280615
1974-12-19,68,68.83,66.94,67.87,244615
1974-12-20,67.87,68.09,65.98,66.43,243692
1974-12-23,66.43,67.1,65.22,66.05,277538
1974-12-24,66.05,67.39,65.63,66.69,146769
1974-12-26,66.69,67.42,65.82,66.49,181692
1974-12-27,66.49,67.23,65.86,66.53,200923
1974-12-30,66.53,67.36,65.66,66.69,284923
1974-12-31,66.69,69.15,66.4,68.76,322615
1975-01-02,69.53,72.69,69.53,72.02,227692
1975-01-03,72.02,74.9,71.16,74.39,234923
1975-01-06,74.45,76.53,74.45,75.66,270000
1975-01-07,75.66,76.3,74.71,75.6,229076
1975-01-08,75.6,76.24,74.19,74.93,240000
1975-01-09,74.93,76.24,73.94,75.92,251384
1975-01-10,76.56,78.86,76.56,77.9,398307
1975-01-13,77.9,79.02,77.07,77.84,304307
1975-01-14,77.84,78.25,76.4,77.2,255538
1975-01-15,77.2,78.13,76.4,77.55,255076
1975-01-16,77.55,78.54,76.91,77.97,263230
1975-01-17,77.97,78.73,76.85,77.55,219384
1975-01-20,77.55,78.06,76.34,77.23,206923
1975-01-21,77.23,78.09,76.62,77.1,227384
1975-01-22,77.1,77.97,76.24,77.26,235846
1975-01-23,77.26,78.22,76.5,77.45,276307
1975-01-24,77.45,79.5,77.17,78.96,318000
1975-01-27,78.96,81.54,78.83,80.75,494307
1975-01-28,80.75,82.09,79.85,80.59,488615
1975-01-29,80.59,81.13,79.53,80.39,421692
1975-01-30,80.39,81.22,79.08,79.56,457538
1975-01-31,79.56,81.19,78.83,80.27,379076
1975-02-03,80.27,81.7,79.53,81.06,390769
1975-02-04,81.06,81.7,79.85,81.06,385230
1975-02-05,81.06,81.9,80.3,81.54,397384
1975-02-06,81.54,83.11,80.81,81.8,492615
1975-02-07,81.8,82.12,80.11,81.64,293230
1975-02-10,81.64,82.25,80.65,81.38,248000
1975-02-11,81.38,81.54,80.07,80.62,253384
1975-02-12,80.62,81.58,80.11,81.1,304461
1975-02-13,81.1,82.15,80.65,81.42,540923
1975-02-14,81.42,82.34,80.75,81.7,358307
1975-02-18,81.7,82.6,80.62,81.64,369076
1975-02-19,81.64,82.41,80.65,81.61,337384
1975-02-20,81.61,82.47,81.1,81.9,342461
1975-02-21,81.9,82.73,81.38,81.96,376000
1975-02-24,81.96,82.28,80.52,81.03,294615
1975-02-25,80.94,80.94,79.12,79.56,321692
1975-02-26,79.56,80.11,78.7,79.5,289076
1975-02-27,79.5,80.23,79.02,79.5,252769
1975-02-28,79.5,80.23,78.51,79.34,270153
1975-03-03,79.34,80.43,78.76,80.01,370769
1975-03-04,80.01,81.29,79.59,80.3,525230
1975-03-05,80.3,81.03,79.28,80.07,371076
1975-03-06,80.07,81,79.28,80.55,335076
1975-03-07,80.55,81.1,79.69,80.39,398923
1975-03-10,80.39,81.22,79.05,80.2,398307
1975-03-11,80.2,80.75,79.31,79.47,481230
1975-03-12,79.47,79.95,78.41,78.96,331692
1975-03-13,78.96,79.85,78.16,78.18,286461
1975-03-14,78.51,79.88,78.51,79.37,382153
1975-03-17,79.37,79.98,78.7,79.56,412000
1975-03-18,79.56,80.07,78.54,78.92,448923
1975-03-19,78.92,79.15,77.77,78.09,292769
1975-03-20,78.09,78.28,76.46,77.26,322461
1975-03-21,77.26,77.65,76.11,76.97,245230
1975-03-24,76.59,76.59,74.71,75.41,274000
1975-03-25,75.41,76.34,74.77,75.79,284615
1975-03-26,75.79,77.17,75.47,76.4,285846
1975-03-27,76.4,77.55,76.37,76.94,281538
1975-03-31,76.94,78.22,76.5,77.2,250307
1975-04-01,77.2,77.36,75.76,76.24,222769
1975-04-02,76.24,77.23,75.79,76.59,240000
1975-04-03,76.59,77.2,75.95,76.27,214153
1975-04-04,76.27,76.94,75.76,76.18,218000
1975-04-07,76.18,76.59,75.19,75.5,213230
1975-04-08,75.5,76.14,74.8,75.41,220307
1975-04-09,75.41,76.18,74.99,75.6,278769
1975-04-10,75.6,76.69,74.83,75.54,384461
1975-04-11,75.54,76.56,75.09,75.98,310153
1975-04-14,75.98,76.91,75.44,76.37,412307
1975-04-15,76.37,77.07,75.73,76.34,455692
1975-04-16,76.34,77.17,75.76,76.72,353384
1975-04-17,76.72,77.81,76.3,76.72,502307
1975-04-18,76.72,77.2,76.02,76.56,409384
1975-04-21,76.56,77.42,75.79,76.5,368615
1975-04-22,76.5,77.07,75.35,75.82,401846
1975-04-23,75.82,76.21,74.87,75.5,308307
1975-04-24,75.5,75.98,74.77,75.19,293076
1975-04-25,75.19,75.82,74.48,75.03,311692
1975-04-28,75.03,75.57,74.26,74.77,274615
1975-04-29,74.77,75.06,73.81,74.16,272923
1975-04-30,74.16,74.61,73.4,74.04,277846
1975-05-01,74.04,75.03,73.72,74.29,317846
1975-05-02,74.29,75.19,73.97,74.64,387846
1975-05-05,74.64,75.6,74.32,75.19,344153
1975-05-06,75.19,76.18,74.64,75.25,390923
1975-05-07,75.25,75.98,74.64,75.47,342307
1975-05-08,75.47,76.75,75.19,76.37,353538
1975-05-09,76.37,78.44,76.24,77.9,437538
1975-05-12,77.9,79.05,77.49,78.48,344769
1975-05-13,78.48,79.18,77.87,78.64,383846
1975-05-14,78.64,79.56,78.19,78.8,446923
1975-05-15,78.8,79.66,78.22,78.86,426000
1975-05-16,78.86,79.05,77.58,78.16,255846
1975-05-19,78.16,78.76,77.42,78.16,274923
1975-05-20,78.16,78.86,77.39,78.03,281692
1975-05-21,78.03,78.16,76.66,77.17,271384
1975-05-22,77.17,77.61,76.37,77.23,270923
1975-05-23,77.23,77.55,76.43,77.17,274923
1975-05-27,77.17,78,76.56,77.45,262307
1975-05-28,77.45,78.51,76.81,77.45,336153
1975-05-29,77.45,78.96,77.23,78.64,285692
1975-05-30,78.64,80.3,78.64,79.82,348769
1975-06-02,79.63,81.42,79.63,80.71,434461
1975-06-03,80.78,82.95,80.78,82.37,408615
1975-06-04,82.37,83.68,82.25,83.01,383076
1975-06-05,83.01,83.27,81.93,82.82,332461
1975-06-06,82.82,83.78,82.34,82.82,342000
1975-06-09,82.82,83.4,81.74,82.21,318000
1975-06-10,82.21,82.47,81.13,81.8,325076
1975-06-11,81.8,82.5,80.87,81.51,280461
1975-06-12,81.51,82.02,80.97,81.61,245692
1975-06-13,81.61,82.21,81,81.9,250769
1975-06-16,81.9,83.05,81.77,82.6,256307
1975-06-17,82.6,83.62,82.25,82.82,299076
1975-06-18,82.82,83.97,82.6,83.4,239846
1975-06-19,83.56,86.62,83.56,86.37,330000
1975-06-20,86.37,88.19,85.86,86.24,404000
1975-06-23,86.24,87.2,85.31,86.5,318769
1975-06-24,86.5,87.87,86.27,87.07,409538
1975-06-25,87.07,87.62,86.18,86.69,332461
1975-06-26,86.69,87.14,85.79,86.34,377846
1975-06-27,86.34,86.98,85.28,86.02,289538
1975-06-30,86.02,86.88,85.35,85.99,298923
1975-07-01,85.99,86.66,84.77,85.44,313692
1975-07-02,85.44,85.57,83.75,84.74,285076
1975-07-03,84.74,85.31,83.56,84.45,292307
1975-07-07,84.45,84.9,83.11,83.59,243846
1975-07-08,83.59,84.1,82.57,83.24,292153
1975-07-09,83.24,84.29,82.25,83.81,405384
1975-07-10,83.81,84.84,83.43,84.2,444307
1975-07-11,84.2,84.8,83.72,84.48,341692
1975-07-14,84.48,85.12,83.84,84.71,336923
1975-07-15,84.71,85.54,84.13,84.74,436000
1975-07-16,84.74,85.09,83.3,83.81,388461
1975-07-17,83.81,84.58,82.89,83.65,329538
1975-07-18,83.65,84.2,82.63,83.3,259538
1975-07-21,83.3,84.16,82.66,83.14,256769
1975-07-22,83.14,83.24,81.64,82.37,317846
1975-07-23,82.37,82.89,80.94,81.13,310000
1975-07-24,81.13,81.61,79.66,80.01,316153
1975-07-25,80.01,80.87,79.53,80.11,232461
1975-07-28,80.11,80.81,78.89,79.5,228461
1975-07-29,79.5,80.39,78.83,79.34,292307
1975-07-30,79.34,80.3,78.76,79.5,248461
1975-07-31,79.5,80.43,78.96,79.63,223692
1975-08-01,79.63,80.23,79.02,79.66,204923
1975-08-04,79.66,80.04,78.57,79.05,194153
1975-08-05,79.05,79.69,78.19,78.57,238000
1975-08-06,78.57,79.12,77.74,78.48,250461
1975-08-07,78.48,79.4,77.97,78.64,190615
1975-08-08,78.64,79.24,77.97,78.67,179384
1975-08-11,78.67,79.08,77.77,78.22,190000
1975-08-12,78.22,79.5,77.93,78.38,223230
1975-08-13,78.38,79.18,77.45,77.84,184615
1975-08-14,77.84,78.03,76.91,77.26,191692
1975-08-15,77.26,78.16,76.94,77.68,163230
1975-08-18,77.68,78.76,77.33,78.09,166307
1975-08-19,78.09,78.67,76.91,77.45,230615
1975-08-20,77.45,77.58,75.89,76.4,286615
1975-08-21,76.4,76.85,75.28,76.18,255538
1975-08-22,76.18,76.91,75.66,76.43,200769
1975-08-25,76.43,77.49,76.08,77.23,173076
1975-08-26,77.23,77.81,76.56,76.94,174615
1975-08-27,76.94,77.58,76.4,77.29,170769
1975-08-28,77.29,79.02,77.23,78.7,223538
1975-08-29,78.7,79.98,78.6,79.24,238153
1975-09-02,79.24,79.82,78.13,78.25,176307
1975-09-03,78.25,78.8,77.68,78.44,188615
1975-09-04,78.44,78.92,77.61,78.19,197076
1975-09-05,78.19,78.38,77.36,77.74,179692
1975-09-08,77.74,78.7,77.26,78.22,176923
1975-09-09,78.22,79.18,77.84,78.44,242923
1975-09-10,78.44,78.67,77.42,77.87,227384
1975-09-11,77.87,78.09,76.85,77.2,170769
1975-09-12,77.2,77.93,76.72,77.23,188153
1975-09-15,77.23,77.49,76.24,76.69,133384
1975-09-16,76.69,77.26,75.54,75.95,201384
1975-09-17,75.95,76.69,75.25,75.98,187538
1975-09-18,75.98,76.81,75.54,76.37,224000
1975-09-19,76.37,77.61,76.05,76.97,320461
1975-09-22,76.97,77.77,76.59,77.01,226923
1975-09-23,77.01,77.2,75.79,76.4,196923
1975-09-24,76.5,77.87,76.5,77.26,247076
1975-09-25,77.26,78.03,76.94,77.45,198307
1975-09-26,77.45,78.35,77.04,78,193384
1975-09-29,78,78.16,76.94,77.17,162769
1975-09-30,77.17,77.71,76.62,76.97,192615
1975-10-01,76.97,77.77,76.46,76.85,216461
1975-10-02,76.85,77.68,76.69,77.29,219846
1975-10-03,77.39,78.73,77.39,78.18,251692
1975-10-06,78.18,79.4,78,78.8,238000
1975-10-07,78.8,79.34,78.28,78.7,208153
1975-10-08,78.7,79.31,78.03,78.83,273846
1975-10-09,78.83,79.95,78.57,79.56,273384
1975-10-10,79.56,80.75,79.24,80.39,228923
1975-10-13,80.39,81.54,80.11,81.19,184923
1975-10-14,81.19,82.31,80.68,81.51,307076
1975-10-15,81.51,82.34,80.78,81.86,222153
1975-10-16,81.86,82.95,81.8,82.31,290923
1975-10-17,82.31,82.92,81.42,82.31,240769
1975-10-20,82.31,82.85,81.42,82.12,203846
1975-10-21,82.12,83.49,82.12,82.89,320000
1975-10-22,82.89,83.43,82.25,82.79,247076
1975-10-23,82.79,83.59,82.06,82.89,275384
1975-10-24,82.89,83.33,82.15,82.47,278769
1975-10-27,82.47,83.17,81.96,82.44,201538
1975-10-28,82.44,83.43,81.67,82.66,262461
1975-10-29,82.66,82.95,81.58,82.02,247846
1975-10-30,82.02,82.66,81.35,81.96,232000
1975-10-31,81.96,83.01,81.77,82.63,198615
1975-11-03,82.63,83.17,81.77,82.31,175384
1975-11-04,82.31,83.08,81.83,82.44,178000
1975-11-05,82.44,83.27,81.9,82.66,267538
1975-11-06,82.66,83.43,81.96,82.89,286153
1975-11-07,82.89,83.33,82.02,82.73,245076
1975-11-10,82.73,83.17,82.12,82.57,229384
1975-11-11,82.57,83.05,82.06,82.57,225230
1975-11-12,82.57,83.78,82.21,83.08,368615
1975-11-13,83.08,84.13,82.79,83.4,385692
1975-11-14,83.4,84.1,82.76,83.56,253230
1975-11-17,83.56,84.39,83.17,83.88,271692
1975-11-18,83.88,84.42,83.05,83.37,319384
1975-11-19,83.37,83.65,82.34,82.69,258769
1975-11-20,82.69,83.4,82.15,82.66,253230
1975-11-21,82.66,83.17,82.02,82.66,217076
1975-11-24,82.66,83.33,81.96,82.89,214307
1975-11-25,82.89,83.43,82.21,83.05,269076
1975-11-26,83.05,83.68,82.5,83.17,288923
1975-11-28,83.17,83.75,82.66,83.27,198000
1975-12-01,83.27,83.84,82.57,82.89,246923
1975-12-02,82.89,83.43,82.18,82.63,275846
1975-12-03,82.53,82.53,80.71,81.06,328000
1975-12-04,81.06,81.45,80.04,80.71,252000
1975-12-05,80.71,81.38,80.3,80.81,216153
1975-12-08,80.81,81.67,80.14,80.65,217692
1975-12-09,80.65,81.19,79.88,80.65,246769
1975-12-10,80.65,81.29,80.04,81.03,241230
1975-12-11,81.03,81.58,80.33,80.94,235384
1975-12-12,80.94,81.58,80.36,81,201538
1975-12-15,81,81.9,80.39,81.13,214769
1975-12-16,81.13,82.09,80.62,81.35,282307
1975-12-17,81.35,81.99,80.65,81.32,254769
1975-12-18,81.32,82.06,80.75,81.42,277538
1975-12-19,81.42,82.12,80.75,81.16,272615
1975-12-22,81.16,81.83,80.55,81.35,236000
1975-12-23,81.35,81.8,80.65,81.19,273076
1975-12-24,81.19,82.34,81.16,82.12,171538
1975-12-26,82.12,83.01,81.74,82.73,154153
1975-12-29,82.73,83.62,82.06,82.79,262615
1975-12-30,82.79,83.37,81.96,82.69,246769
1975-12-31,82.69,83.91,82.5,83.65,261076
1976-01-02,83.65,85.09,83.53,84.84,158461
1976-01-05,84.84,86.75,84.8,86.43,337846
1976-01-06,86.43,87.87,86.27,87.36,481076
1976-01-07,87.36,88.41,86.5,87.39,510307
1976-01-08,87.39,88.51,86.78,87.71,446615
1976-01-09,87.71,88.67,87.04,87.97,407846
1976-01-12,87.97,89.18,87.39,88.7,468307
1976-01-13,88.7,89.47,87.81,88.29,531230
1976-01-14,88.29,89.47,87.62,89.24,466769
1976-01-15,89.24,90.3,88.64,89.34,591538
1976-01-16,89.34,90.55,89.02,89.95,399076
1976-01-19,89.95,90.75,89.08,90.3,453076
1976-01-20,90.3,90.97,89.34,90.39,564461
1976-01-21,90.39,91,89.34,90.24,530307
1976-01-22,90.24,91,89.15,89.98,421846
1976-01-23,89.98,91,89.47,90.62,517538
1976-01-26,90.62,91.55,89.85,90.65,530307
1976-01-27,90.65,91.26,90.01,90.75,493384
1976-01-28,90.75,91.42,90.01,90.55,421076
1976-01-29,90.55,91.61,90.3,91.07,458461
1976-01-30,91.07,91.99,90.17,90.87,592461
1976-02-02,90.87,91.67,90.17,91,369230
1976-02-03,91,91.96,90.36,91.29,524307
1976-02-04,91.29,92.5,90.81,91.9,588769
1976-02-05,91.9,92.57,90.43,91.13,519692
1976-02-06,90.65,90.65,89.34,89.82,420923
1976-02-09,89.82,90.49,88.96,89.47,389846
1976-02-10,89.47,90.2,88.83,89.6,425538
1976-02-11,89.6,90.17,88.96,89.31,496923
1976-02-12,89.31,89.85,88.57,89.15,440153
1976-02-13,89.15,89.24,87.65,88.03,367230
1976-02-17,88.03,88.61,86.82,87.52,391692
1976-02-18,87.52,88.99,87.36,88.48,460000
1976-02-19,88.48,89.82,88.38,89.34,603230
1976-02-20,89.34,90.08,88.77,89.37,684769
1976-02-23,89.37,89.72,88.38,88.89,484000
1976-02-24,88.89,89.5,88.16,88.67,528923
1976-02-25,88.67,89.12,87.39,87.97,533538
1976-02-26,87.97,88.61,87.23,87.58,528000
1976-02-27,87.58,88.19,86.72,87.58,414461
1976-03-01,87.58,87.97,86.66,87.39,339538
1976-03-02,87.39,88.13,87.01,87.62,393692
1976-03-03,87.62,87.68,86.5,86.82,391538
1976-03-04,86.82,87.23,85.47,86.08,375538
1976-03-05,86.08,86.56,85.25,85.79,354307
1976-03-08,85.79,86.82,85.57,86.15,385538
1976-03-09,86.15,87.14,85.83,86.53,488769
1976-03-10,86.53,87.55,86.21,87.04,383076
1976-03-11,87.04,87.65,86.43,87.26,420000
1976-03-12,87.26,87.77,86.43,86.88,400307
1976-03-15,86.88,87.04,85.86,86.37,301076
1976-03-16,86.37,86.66,85.6,86.21,350461
1976-03-17,86.21,86.78,85.67,86.3,402923
1976-03-18,86.3,87.26,86.08,86.78,312769
1976-03-19,86.78,87.46,86.08,86.85,278307
1976-03-22,86.85,87.65,86.21,86.98,298615
1976-03-23,86.98,87.62,86.27,87.14,345384
1976-03-24,87.14,88.13,86.72,87.2,501692
1976-03-25,87.2,88,86.5,87.36,346307
1976-03-26,87.36,87.97,86.69,87.3,284769
1976-03-29,87.3,88.03,86.72,87.46,247692
1976-03-30,87.46,87.68,86.46,87.14,275846
1976-03-31,87.14,87.9,86.43,87.55,269538
1976-04-01,87.55,87.9,86.72,87.26,275538
1976-04-02,87.26,87.68,86.66,87.1,268000
1976-04-05,87.1,88.06,86.91,87.62,337538
1976-04-06,87.62,88.03,86.72,87.14,371846
1976-04-07,87.14,88.19,86.21,86.98,310615
1976-04-08,86.98,87.39,85.86,86.62,320923
1976-04-09,86.62,86.82,85.41,85.79,293076
1976-04-12,85.79,86.37,85.15,85.76,246615
1976-04-13,85.76,86.46,85.38,86.11,246000
1976-04-14,86.11,86.82,85.63,86.18,283692
1976-04-15,86.18,87.36,86.02,87.17,232307
1976-04-19,87.17,87.55,86.43,87.07,253846
1976-04-20,87.07,88.16,86.91,87.84,361538
1976-04-21,87.84,88.8,87.23,87.77,409230
1976-04-22,87.77,88.61,87.14,87.62,311076
1976-04-23,87.62,88.38,87.01,87.87,261538
1976-04-26,87.87,88.51,87.2,87.87,238769
1976-04-27,87.87,88.38,87.07,87.33,273230
1976-04-28,87.33,87.87,86.69,87.55,242923
1976-04-29,87.55,88.13,87.01,87.68,272923
1976-04-30,87.68,88.25,87.17,87.74,223538
1976-05-03,87.74,88.09,87.01,87.62,233538
1976-05-04,87.62,87.93,86.91,87.58,265230
1976-05-05,87.58,87.9,86.94,87.42,230307
1976-05-06,87.42,87.9,86.72,87.65,249230
1976-05-07,87.65,88.22,87.3,87.87,274000
1976-05-10,87.87,88.25,87.01,87.33,350153
1976-05-11,87.33,88.19,86.88,87.46,362923
1976-05-12,87.46,88.09,87.14,87.58,284769
1976-05-13,87.58,88,86.85,87.3,257384
1976-05-14,87.3,87.74,86.43,86.98,258461
1976-05-17,86.98,87.46,86.46,86.88,226461
1976-05-18,86.88,87.33,86.15,86.56,267846
1976-05-19,86.56,87.17,85.95,86.85,283846
1976-05-20,86.85,87.14,85.76,86.62,347076
1976-05-21,86.62,86.94,85.86,86.34,288153
1976-05-24,86.34,86.5,85.09,85.54,254769
1976-05-25,85.44,85.44,84.26,84.52,288769
1976-05-26,84.52,85.19,84.04,84.8,257692
1976-05-27,84.8,85.31,84.2,84.93,235538
1976-05-28,84.93,85.73,84.55,85.28,259384
1976-06-01,85.28,86.05,84.9,85.28,213538
1976-06-02,85.28,85.92,85.03,85.6,248000
1976-06-03,85.6,86.24,84.9,85.7,290769
1976-06-04,85.7,86.27,85.12,85.63,245538
1976-06-07,85.63,86.3,85.12,85.86,223230
1976-06-08,85.86,86.3,85.28,85.89,256307
1976-06-09,85.89,86.43,85.28,85.92,224000
1976-06-10,85.92,86.56,85.47,86.02,247692
1976-06-11,86.02,86.56,85.19,85.89,299538
1976-06-14,85.89,86.62,85.38,86.02,326923
1976-06-15,86.02,86.37,85.38,85.7,283692
1976-06-16,85.7,86.18,85.22,85.57,332615
1976-06-17,85.57,86.37,85.22,85.95,427846
1976-06-18,85.95,86.85,85.63,86.15,395692
1976-06-21,86.15,86.59,85.54,86.05,291230
1976-06-22,86.05,86.43,85.35,85.7,325384
1976-06-23,85.7,86.3,85.19,85.95,269692
1976-06-24,85.95,86.94,85.73,86.59,305384
1976-06-25,86.59,87.84,86.43,87.52,274307
1976-06-28,87.52,88.09,86.75,87.39,269076
1976-06-29,87.39,88,86.85,87.55,301846
1976-06-30,87.55,88.16,87.1,87.55,366615
1976-07-01,87.55,88.25,87.1,87.74,325076
1976-07-02,87.74,88.73,87.49,88.54,257384
1976-07-06,88.54,89.21,87.97,88.57,248153
1976-07-07,88.57,89.56,88.32,89.24,284153
1976-07-08,89.24,89.92,88.67,89.18,334000
1976-07-09,89.18,89.82,88.64,89.53,361538
1976-07-12,89.53,90.39,89.12,90.04,365384
1976-07-13,90.04,90.97,89.85,90.36,423846
1976-07-14,90.36,91.23,89.92,90.91,366769
1976-07-15,90.91,91.42,90.46,90.97,313846
1976-07-16,90.97,91.13,90.01,90.55,314615
1976-07-19,90.55,91.1,90.11,90.71,280000
1976-07-20,90.71,91.26,90.36,90.97,289384
1976-07-21,90.97,91.23,90.08,90.78,282307
1976-07-22,90.78,91.1,90.27,90.68,240000
1976-07-23,90.68,91.42,90.2,91.1,244153
1976-07-26,91.1,91.32,90.27,90.75,208153
1976-07-27,90.75,91.67,90.24,91,239692
1976-07-28,91,91.67,90.39,91.07,246153
1976-07-29,91.07,91.67,90.71,91.26,205076
1976-07-30,91.26,92.09,90.94,91.55,228153
1976-08-02,91.55,92.44,91.39,92.18,213384
1976-08-03,92.18,93.17,91.71,92.89,284615
1976-08-04,92.89,93.72,92.63,93.4,317692
1976-08-05,93.4,93.81,92.63,93.08,238923
1976-08-06,93.08,93.91,92.86,93.56,214307
1976-08-09,93.56,93.81,92.68,93.27,180000
1976-08-10,93.27,93.94,92.89,93.4,256769
1976-08-11,93.4,94.01,92.63,93.17,287846
1976-08-12,93.17,93.56,92.34,93.08,239384
1976-08-13,93.08,93.59,92.6,92.98,214307
1976-08-16,92.98,93.53,92.57,93.27,249384
1976-08-17,93.27,93.85,92.89,93.56,284615
1976-08-18,93.56,93.97,92.82,93.37,263846
1976-08-19,93.37,93.78,92.57,93.02,265076
1976-08-20,93.02,93.4,92.31,92.66,229538
1976-08-23,92.66,92.86,91.61,92.34,237692
1976-08-24,92.34,93.17,91.64,92.41,257538
1976-08-25,92.41,92.95,91.61,92.47,267692
1976-08-26,92.47,92.98,91.77,92.34,234923
1976-08-27,92.34,92.54,91.48,92.22,186461
1976-08-30,92.22,92.89,91.74,92.41,171384
1976-08-31,92.41,93.24,92.06,92.95,238153
1976-09-01,92.95,93.78,92.57,93.43,286769
1976-09-02,93.43,94.55,93.21,93.59,291076
1976-09-03,93.59,94.64,93.4,94.52,204307
1976-09-07,94.52,95.67,94.23,95.35,250923
1976-09-08,95.35,95.86,94.68,95.28,303846
1976-09-09,95.28,95.89,94.74,95.38,254461
1976-09-10,95.38,96.47,95.19,96.15,260461
1976-09-13,96.15,96.72,95.51,96.02,247692
1976-09-14,96.02,96.4,95.22,95.99,239230
1976-09-15,95.99,96.59,95.48,95.95,270307
1976-09-16,95.95,97.11,95.86,96.82,301846
1976-09-17,96.82,98.03,96.53,97.36,434923
1976-09-20,97.36,98.38,97.3,97.81,334307
1976-09-21,97.81,99.21,97.52,99.02,466153
1976-09-22,99.02,99.73,98.32,98.61,507230
1976-09-23,98.61,99.09,97.78,98.16,372461
1976-09-24,98.16,98.48,97.07,97.81,267692
1976-09-27,97.81,98.93,97.65,98.26,268153
1976-09-28,98.26,98.89,97.87,98.19,314461
1976-09-29,98.19,98.45,97.33,97.84,278307
1976-09-30,97.84,98.26,97.39,97.78,226153
1976-10-01,97.78,98.48,97.49,97.74,317230
1976-10-04,97.74,98.48,97.49,98,194307
1976-10-05,98,98.32,97.55,97.9,295384
1976-10-06,97.9,98.51,97.42,97.97,321076
1976-10-07,97.97,98.67,97.58,98.42,305076
1976-10-08,97.74,98.99,97.74,98.16,257538
1976-10-11,98.16,98.26,97.23,97.58,224923
1976-10-12,97.58,97.94,96.63,97.17,280153
1976-10-13,97.17,97.97,96.66,97.71,333692
1976-10-14,97.71,97.97,96.79,97.39,286307
1976-10-15,97.39,97.55,96.5,96.69,249384
1976-10-18,96.69,97.42,96.27,96.85,241692
1976-10-19,96.85,97.26,96.24,96.88,249230
1976-10-20,96.88,97.52,96.34,97.01,244000
1976-10-21,97.01,97.39,96.34,96.69,276615
1976-10-22,96.69,96.91,95.89,96.18,274923
1976-10-25,96.18,96.63,95.6,96.24,204769
1976-10-26,96.24,97.11,95.99,96.63,238307
1976-10-27,96.63,97.26,96.08,96.82,242923
1976-10-28,96.82,97.94,96.56,97.42,260307
1976-10-29,97.42,98.26,97.01,98.03,262000
1976-11-01,98.03,99.02,97.42,98.54,282923
1976-11-03,98.42,98.42,97.01,97.97,297692
1976-11-04,97.97,98.83,97.2,98.42,333846
1976-11-05,98.42,98.77,97.74,98,319692
1976-11-08,98,98.35,97.17,97.58,254153
1976-11-09,97.58,98.61,97.39,98.22,295538
1976-11-10,98.22,98.73,97.58,98.13,290615
1976-11-11,98.13,98.67,97.9,98.45,203538
1976-11-12,98.45,98.99,97.87,98.67,239230
1976-11-15,98.67,99.12,98.03,98.86,257076
1976-11-16,98.86,99.44,98.1,98.45,323384
1976-11-17,98.45,99.5,98.19,99.05,306153
1976-11-18,99.05,100.65,98.86,100.4,369230
1976-11-19,100.4,101.07,99.76,100.24,377692
1976-11-22,100.24,101.58,100.01,101.1,322000
1976-11-23,101.1,101.87,100.56,101.26,293692
1976-11-24,101.26,102.54,101,101.99,314153
1976-11-26,101.99,103.02,101.77,102.76,230769
1976-11-29,102.76,103.05,101.55,101.99,288461
1976-11-30,101.99,102.57,101.16,101.77,262000
1976-12-01,101.77,102.15,100.94,101.71,337846
1976-12-02,101.71,102.57,101.39,101.96,358461
1976-12-03,101.96,103.5,101.96,103.14,348307
1976-12-06,103.14,104.68,103.02,104.2,382000
1976-12-07,104.2,105.54,103.82,104.77,402153
1976-12-08,104.77,105.57,104.17,105.16,377846
1976-12-09,105.16,106.02,104.81,105.57,489230
1976-12-10,105.57,106.31,104.87,105.7,399384
1976-12-13,105.7,105.89,104.58,105.44,382000
1976-12-14,105.44,106.05,104.52,105.54,386615
1976-12-15,105.54,106.4,105.19,105.86,435384
1976-12-16,105.86,106.15,104.81,105.19,368000
1976-12-17,105.19,105.99,104.71,105.13,367230
1976-12-20,105.13,105.89,104.33,105.13,318307
1976-12-21,105.13,105.76,104.33,104.97,375230
1976-12-22,104.97,106.18,104.1,104.93,414923
1976-12-23,104.93,105.6,103.97,104.39,377846
1976-12-27,104.39,105.54,104.01,105.25,309692
1976-12-28,105.25,106.56,104.97,106.24,396769
1976-12-29,106.24,106.82,105.6,106.24,337076
1976-12-30,106.24,107.81,105.92,107.43,364615
1976-12-31,107.43,108.64,107.27,108.38,294923
1977-01-03,108.61,109.22,107.91,108.64,327384
1977-01-04,108.58,109.09,107.55,108.03,349846
1977-01-05,107.84,108.38,106.98,107.59,384769
1977-01-06,107.91,108.35,107.07,107.75,368000
1977-01-07,107.81,108.54,107.2,107.81,334153
1977-01-10,107.84,108.48,107.07,108.1,320923
1977-01-11,108.38,108.8,107.11,107.46,370769
1977-01-12,106.91,107.68,106.18,106.56,348769
1977-01-13,106.75,107.59,106.12,107.33,381230
1977-01-14,107.75,108.99,107.04,108.22,376615
1977-01-17,108,108.86,107.49,108.45,324000
1977-01-18,108.38,109.15,107.68,108.61,375076
1977-01-19,108.8,109.41,108.1,108.77,417230
1977-01-20,109.47,110.27,108.51,109.38,408000
1977-01-21,109.47,110.11,108.7,109.57,368153
1977-01-24,109.89,111,109.38,110.78,352153
1977-01-25,111.29,112.51,110.62,111.87,405230
1977-01-26,111.74,112.22,110.75,111.13,428307
1977-01-27,111.13,111.64,110.21,110.94,374769
1977-01-28,110.84,111.07,109.53,110.08,349230
1977-01-31,109.69,110.3,108.8,109.31,352615
1977-02-01,109.76,110.27,108.77,109.57,364615
1977-02-02,109.66,110.17,108.74,109.31,395384
1977-02-03,109.06,109.82,108.29,108.9,366000
1977-02-04,109.09,109.76,108.42,109.18,355846
1977-02-07,109.31,109.79,108.61,109.47,318461
1977-02-08,109.53,110.01,108.93,109.53,369846
1977-02-09,109.53,109.66,107.65,107.94,363692
1977-02-10,107.52,108.16,106.75,107.17,343692
1977-02-11,106.75,107.52,105.32,106.08,315538
1977-02-14,105.92,106.53,105.13,105.89,295846
1977-02-15,105.67,106.56,104.84,105.83,332615
1977-02-16,106.34,107.23,105.54,106.95,360461
1977-02-17,106.88,107.3,106.28,106.82,292923
1977-02-18,106.88,107.11,106.15,106.69,277538
1977-02-22,106.24,106.82,105.64,106.21,272769
1977-02-23,105.92,106.56,105.25,105.86,280615
1977-02-24,105.64,106.28,104.84,105.6,303538
1977-02-25,104.93,105.73,104.49,104.97,270923
1977-02-28,104.81,105.38,104.23,105.29,249538
1977-03-01,105.16,106.05,104.71,105.67,299692
1977-03-02,105.92,106.47,105.19,106.12,277076
1977-03-03,106.37,107.01,105.73,106.53,270153
1977-03-04,106.6,107.39,105.99,107.23,291538
1977-03-07,107.62,108.26,107.01,107.75,267846
1977-03-08,107.78,108.42,107.07,107.46,300307
1977-03-09,107.36,107.87,106.6,107.04,302769
1977-03-10,106.72,107.55,105.99,106.88,286461
1977-03-11,106.91,107.36,106.24,106.69,280461
1977-03-14,106.63,107.14,105.73,106.56,296769
1977-03-15,106.72,107.27,105.89,106.44,368307
1977-03-16,106.37,107.3,106.05,106.82,340615
1977-03-17,106.82,107.65,106.31,107.36,318461
1977-03-18,107.52,107.94,107.52,107.52,305230
1977-03-21,107.3,107.68,106.47,106.88,277538
1977-03-22,106.34,107.14,105.8,106.4,287076
1977-03-23,106.24,106.91,105.6,106.12,297846
1977-03-24,105.7,106.4,105,105.6,302307
1977-03-25,105.25,105.99,104.71,105.22,254615
1977-03-28,105.29,106.12,104.36,105.32,257076
1977-03-29,105.6,106.18,105.06,105.83,262000
1977-03-30,105.8,106.31,105.13,105.57,289384
1977-03-31,105.83,106.5,105.32,106.02,254000
1977-04-01,106.44,107.23,105.8,106.88,262307
1977-04-04,106.88,107.65,106.47,107.2,250000
1977-04-05,106.98,107.52,106.34,106.98,282000
1977-04-06,107.14,107.62,106.63,107.14,255384
1977-04-07,106.88,107.59,106.37,107.07,265538
1977-04-11,107.07,107.62,106.47,107.11,271538
1977-04-12,107.52,108.42,106.98,108.06,365538
1977-04-13,108.1,108.64,107.46,108.19,335384
1977-04-14,109.15,109.92,108.03,108.93,469076
1977-04-15,108.7,109.47,108.06,108.83,311230
1977-04-18,108.54,109.22,108.06,108.64,274307
1977-04-19,108.64,108.96,107.65,108.32,300153
1977-04-20,108.19,108.83,107.71,108.26,386000
1977-04-21,108.54,109.02,107.68,108.16,349846
1977-04-22,107.78,108.48,107.49,107.97,318461
1977-04-25,107.33,108.1,106.6,107.39,314461
1977-04-26,107.23,107.87,106.66,107.11,308307
1977-04-27,107.55,108.29,106.95,107.87,316769
1977-04-28,108.1,108.86,107.3,108.35,282615
1977-04-29,108.61,108.99,108.3,108.67,282000
1977-05-02,108.93,109.79,108.42,109.34,276461
1977-05-03,109.34,110.53,109.02,110.21,337692
1977-05-04,110.21,110.75,109.47,110.21,358923
1977-05-05,109.98,110.69,109.44,109.92,360769
1977-05-06,109.69,110.59,109.25,110.11,298000
1977-05-09,110.01,110.49,109.25,109.69,234307
1977-05-10,109.98,110.43,109.41,109.92,324461
1977-05-11,109.98,110.4,109.44,109.92,292000
1977-05-12,109.95,110.62,109.34,110.24,338153
1977-05-13,110.49,111,109.89,110.46,304307
1977-05-16,110.46,111.32,110.05,111.07,325692
1977-05-17,110.91,111.8,110.65,111.39,342923
1977-05-18,111.77,112.28,111.16,111.93,427692
1977-05-19,111.71,112.41,111.29,111.84,327384
1977-05-20,111.74,112.47,111,111.74,291538
1977-05-23,111.36,112.03,110.62,110.94,281384
1977-05-24,110.56,111.2,110.05,110.56,308461
1977-05-25,110.94,111.26,110.14,110.4,318615
1977-05-26,110.4,110.62,109.66,110.11,286461
1977-05-27,110.14,110.84,109.69,110.17,242000
1977-05-31,110.17,110.65,109.63,110.11,273846
1977-06-01,110.24,111.07,109.6,110.56,281846
1977-06-02,111,111.52,110.24,111,286461
1977-06-03,111.36,112.15,110.75,111.77,312769
1977-06-06,112.12,112.57,111.32,111.93,291230
1977-06-07,112.06,112.76,111.15,112.38,324769
1977-06-08,112.63,113.27,112,112.73,341538
1977-06-09,112.6,113.15,112.19,112.89,306769
1977-06-10,112.67,113.24,112.19,112.79,317384
1977-06-13,112.38,112.95,111.93,112.41,311538
1977-06-14,113.15,113.88,112.63,113.62,390615
1977-06-15,113.62,114.17,112.89,113.43,348307
1977-06-16,113.31,114.17,112.83,113.56,374000
1977-06-17,113.75,114.39,113.18,113.88,337846
1977-06-20,114.14,114.78,113.4,114.26,353076
1977-06-21,114.81,115.96,114.2,115.64,457384
1977-06-22,115.7,116.15,114.68,115.57,385692
1977-06-23,115.41,115.99,114.81,115.45,374307
1977-06-24,115.61,116.05,115.16,115.73,422923
1977-06-27,115.73,116.37,115.06,115.77,305692
1977-06-28,115.25,115.8,114.42,115.03,348769
1977-06-29,114.52,115.16,113.94,114.74,292307
1977-06-30,114.58,115.22,114.07,114.68,298615
1977-07-01,114.97,115.45,114.2,115.06,279384
1977-07-05,115.25,115.77,114.71,115.29,259230
1977-07-06,115.25,115.96,114.55,115.48,326615
1977-07-07,115.73,116.31,115.03,115.86,334461
1977-07-08,115.96,116.69,115.41,116.07,366461
1977-07-11,116.24,116.69,115.45,116.53,304461
1977-07-12,116.6,117.52,116.15,117.43,345692
1977-07-13,117.4,118.03,116.56,117.65,356307
1977-07-15,117.78,118.23,116.72,117.84,448000
1977-07-18,117.78,118.42,116.6,117.62,459846
1977-07-19,117.75,118.61,117.2,118.29,491230
1977-07-20,118.51,119.09,117.84,118.58,452000
1977-07-21,118.61,118.96,117.97,118.48,413538
1977-07-22,118.48,119.02,117.87,118.67,355538
1977-07-25,118.35,118.99,117.68,118.1,314307
1977-07-26,117.84,118.42,117.49,117.87,329076
1977-07-27,117.87,118.26,116.76,116.98,406769
1977-07-28,116.88,117.49,116.37,116.95,405230
1977-07-29,116.4,116.92,115.86,116.37,313076
1977-08-01,116.76,117.36,116.02,116.95,275692
1977-08-02,116.69,117.14,116.05,116.44,275538
1977-08-03,116.63,117.01,115.77,116.12,334000
1977-08-04,115.89,116.37,115.29,115.77,290307
1977-08-05,115.96,116.34,115.09,115.64,306769
1977-08-08,115.41,116.02,114.9,115.38,244153
1977-08-09,115.29,115.93,114.78,115.19,306153
1977-08-10,115.13,115.8,114.65,115.61,281230
1977-08-11,115.57,116.02,114.87,115.25,334461
1977-08-12,114.68,115.38,114.26,114.68,259538
1977-08-15,114.07,114.65,113.5,114.23,242307
1977-08-16,114.14,114.55,113.37,113.66,297538
1977-08-17,113.43,114.04,112.38,112.76,321846
1977-08-18,112.63,113.15,111.64,111.87,323692
1977-08-19,111.58,112.03,110.01,110.81,320000
1977-08-22,110.84,111.39,110.4,110.91,274923
1977-08-23,111.55,112.06,110.81,111.52,312153
1977-08-24,111.42,111.9,110.88,111.26,279538
1977-08-25,110.84,111.36,109.92,110.43,298461
1977-08-26,109.95,110.62,109.41,109.95,284307
1977-08-29,110.4,111.07,109.73,110.59,235076
1977-08-30,110.84,111.55,110.11,110.84,280307
1977-08-31,110.84,111.55,110.21,110.88,293538
1977-09-01,111.16,112.03,110.78,111.48,289538
1977-09-02,111.93,112.7,111.36,112.28,240307
1977-09-06,112.56,113.29,112.07,112.96,248153
1977-09-07,113.09,113.71,112.53,113.45,278000
1977-09-08,113.48,113.88,112.69,113.25,281384
1977-09-09,112.92,113.32,112.1,112.5,278461
1977-09-12,112.04,112.86,111.44,112.33,287692
1977-09-13,112.1,112.53,111.58,112.04,229230
1977-09-14,112.1,112.53,111.51,112.23,266615
1977-09-15,112.07,112.66,111.51,112.23,280461
1977-09-16,112.4,112.96,111.87,112.63,282153
1977-09-19,112.46,113.09,112.04,112.37,259846
1977-09-20,112.4,112.89,111.71,112.13,292769
1977-09-21,112.3,112.86,111.44,111.94,341538
1977-09-22,111.77,112.53,111.11,111.84,256307
1977-09-23,112.27,113.12,111.64,112.5,288615
1977-09-26,112.5,112.92,111.51,111.87,280461
1977-09-27,112,112.79,111.25,111.9,293538
1977-09-28,111.94,112.63,111.48,112.13,276307
1977-09-29,112.13,112.79,111.67,112.37,325538
1977-09-30,112.73,113.48,112.1,113.25,325692
1977-10-03,113.35,114.08,112.73,113.62,299384
1977-10-04,113.48,114.11,113.06,113.58,320769
1977-10-05,113.48,114.04,113.06,113.55,281538
1977-10-06,113.88,114.49,113.39,114.21,284461
1977-10-07,114.14,114.5,113.58,114.04,250000
1977-10-10,114.21,114.5,113.81,114.11,162769
1977-10-11,114.04,114.44,113.65,113.88,274923
1977-10-12,113.78,114.17,113.06,113.78,345230
1977-10-13,112.99,113.81,112.04,112.37,367230
1977-10-14,112.27,112.76,111.48,112.17,314000
1977-10-17,111.84,112.23,111.21,111.67,266769
1977-10-18,112,112.46,111.21,111.74,309692
1977-10-19,111.9,112.2,111.05,111.41,338923
1977-10-20,111.02,111.74,110.19,111.05,315692
1977-10-21,110.69,111.31,109.93,110.52,311230
1977-10-24,110.26,110.72,109.44,109.86,295538
1977-10-25,109.54,109.93,108.22,108.71,362923
1977-10-26,108.75,109.5,108.05,109.17,382461
1977-10-27,109.34,110.16,108.52,109.17,337230
1977-10-28,109.17,110,108.88,109.4,277692
1977-10-31,109.5,110.13,108.78,109.04,262615
1977-11-01,109.07,109.24,108.02,108.38,264153
1977-11-02,107.79,108.58,106.87,107.46,319384
1977-11-03,107.03,107.79,106.54,107.23,278307
1977-11-04,107.59,108.12,106.84,107.79,333846
1977-11-07,108.25,108.91,107.66,108.38,327230
1977-11-08,108.65,109.34,108.19,108.71,295538
1977-11-09,108.98,109.73,108.45,109.57,328153
1977-11-10,109.8,111.58,109.31,111.28,492000
1977-11-11,112.54,112.92,111.54,112.5,542461
1977-11-14,112.37,113.06,111.48,112.04,357230
1977-11-15,111.74,112.43,111.25,111.84,426769
1977-11-16,112,112.6,111.31,111.74,383846
1977-11-17,112,112.73,111.35,111.97,386307
1977-11-18,111.77,112.63,111.28,112.1,368153
1977-11-21,112.17,112.56,111.31,111.74,309384
1977-11-22,111.97,112.53,111.35,112.33,440000
1977-11-23,112.27,112.96,111.71,112.56,448461
1977-11-25,112.73,113.39,112.23,113.06,275538
1977-11-28,112.96,113.65,112.46,113.09,331846
1977-11-29,112.99,113.39,111.74,112.04,353076
1977-11-30,111.87,112.4,111.48,112,348769
1977-12-01,112.53,113.12,111.97,112.69,372615
1977-12-02,112.83,113.32,112.23,112.92,325538
1977-12-05,112.79,113.42,112.37,112.89,294769
1977-12-06,112.83,113.32,111.9,112.4,365692
1977-12-07,112.37,112.92,111.84,112.37,323846
1977-12-08,112.69,112.99,111.9,112.27,313846
1977-12-09,112.63,112.92,111.81,112.37,295538
1977-12-12,112.17,112.46,111.25,111.64,279692
1977-12-13,111.15,111.84,110.36,110.92,295230
1977-12-14,110.56,111.44,110.06,111.02,340153
1977-12-15,110.85,111.74,110.36,111.28,332461
1977-12-16,111.31,111.9,110.65,111.28,311846
1977-12-19,111.25,111.81,110.59,110.88,325384
1977-12-20,110.59,111.15,109.86,110.49,357692
1977-12-21,110.46,111.05,109.73,110.23,377076
1977-12-22,110.59,111.11,109.9,110.19,432307
1977-12-23,110.79,111.21,110.16,110.69,308923
1977-12-27,110.85,111.44,110.33,110.59,257692
1977-12-28,110.88,111.41,110.23,110.85,302000
1977-12-29,110.79,111.58,110.19,111.28,363230
1977-12-30,111.48,111.94,110.82,111.28,362461
1978-01-03,111.21,111.84,110.49,110.98,272615
1978-01-04,110.59,111.41,110.06,110.75,370615
1978-01-05,111.31,111.51,110.16,110.52,362615
1978-01-06,110.16,110.69,108.91,109.24,402307
1978-01-09,108.02,108.84,107,107.5,430615
1978-01-10,107.5,108.25,106.33,107.04,387384
1978-01-11,106.9,107.68,105.89,106.6,352000
1978-01-12,106.56,107.54,105.62,106.46,349692
1978-01-13,106.77,107.41,106.09,106.63,277076
1978-01-16,106.56,107.44,105.92,106.36,288615
1978-01-17,106.66,107.41,106.06,106.73,297846
1978-01-18,107,107.41,106.22,106.8,329076
1978-01-19,106.94,107.31,106.22,106.73,330769
1978-01-20,106.73,107,106.33,106.77,116615
1978-01-23,106.73,107.17,105.95,106.26,298153
1978-01-24,105.95,106.66,105.35,105.75,287538
1978-01-25,105.92,106.43,105.24,105.58,287538
1978-01-26,105.85,106.29,104.94,105.14,301538
1978-01-27,105.31,105.58,104.33,104.84,270769
1978-01-30,104.94,105.48,104.16,104.91,267692
1978-01-31,105.28,105.65,104.26,104.77,305692
1978-02-01,104.74,105.55,104.23,105.24,342153
1978-02-02,105.28,105.85,104.77,105.48,354615
1978-02-03,105.58,105.99,105.04,105.51,298461
1978-02-06,105.18,105.55,104.53,105.21,178923
1978-02-07,105.48,105.85,104.97,105.51,226615
1978-02-08,105.68,106.29,105.11,106.12,327692
1978-02-09,105.89,106.26,105.18,105.62,276000
1978-02-10,105.51,106.22,104.8,105.65,299692
1978-02-13,105.38,105.92,104.6,104.97,258615
1978-02-14,104.43,105.21,103.76,104.33,314923
1978-02-15,104.16,104.8,103.59,103.96,310307
1978-02-16,103.76,104.36,102.88,103.55,331846
1978-02-17,103.65,104.36,102.88,103.52,284615
1978-02-21,103.18,104.09,102.27,102.84,336769
1978-02-22,102.84,103.32,102.06,102.54,283846
1978-02-23,102.67,102.98,102.2,102.64,288000
1978-02-24,102.77,103.72,102.23,103.21,346307
1978-02-27,103.28,103.79,102.47,102.94,307538
1978-02-28,102.84,103.79,102.33,103.25,303846
1978-03-01,103.32,103.82,103.01,103.55,323230
1978-03-02,103.48,103.99,102.98,103.45,312000
1978-03-03,103.45,104.06,103.01,103.65,309538
1978-03-06,103.62,104.19,103.18,103.72,265076
1978-03-07,103.92,104.7,103.48,104.36,306153
1978-03-08,105.01,105.58,104.36,105.41,338923
1978-03-09,105.51,106.09,104.97,105.62,335692
1978-03-10,105.75,106.26,105.11,105.82,416769
1978-03-13,105.62,106.73,105.51,106.43,370307
1978-03-14,106.12,106.63,105.78,106.19,373846
1978-03-15,106.5,106.87,105.95,106.5,359076
1978-03-16,106.6,107.07,105.82,106.46,390769
1978-03-17,106.36,106.9,105.65,106.19,438000
1978-03-20,106.36,107.07,105.85,106.6,436307
1978-03-21,106.33,106.73,105.75,106.06,375538
1978-03-22,106.16,106.53,105.35,105.72,337692
1978-03-23,105.72,106.16,105.24,105.65,327538
1978-03-27,105.55,106.29,105.21,105.72,290307
1978-03-28,105.85,106.29,105.35,105.95,332307
1978-03-29,106.09,106.39,105.55,106.06,391538
1978-03-30,105.82,106.29,105.35,105.72,314769
1978-03-31,105.65,106.16,105.14,105.68,309692
1978-04-03,105.14,105.82,104.47,104.74,311230
1978-04-04,104.94,105.48,104.47,105.04,309692
1978-04-05,105.38,105.68,104.67,105.31,419384
1978-04-06,105.58,106.09,104.87,105.55,420923
1978-04-07,105.48,106.33,105.07,105.95,387076
1978-04-10,105.75,106.6,105.31,105.92,396000
1978-04-11,105.89,106.36,105.55,105.99,373846
1978-04-12,106.19,106.77,105.45,105.82,403230
1978-04-13,105.78,106.56,105.38,105.99,485846
1978-04-14,106.19,107.87,105.45,106.09,804307
1978-04-17,106.22,106.9,104.87,105.72,977076
1978-04-18,105.21,106.02,104.4,104.97,599230
1978-04-19,104.97,105.75,104.36,105.35,539384
1978-04-20,105.75,106.56,105.01,105.75,665076
1978-04-21,106.02,107.17,105.45,105.77,485230
1978-04-24,106.19,107.61,106.19,106.97,530923
1978-04-25,107.48,108.02,106.19,106.7,858461
1978-04-26,106.22,107,105.55,106.12,683538
1978-04-27,106.12,106.53,105.14,105.89,545692
1978-04-28,105.82,107.07,105.45,106.36,505384
1978-05-01,106.36,107.1,105.82,106.43,569538
1978-05-02,106.22,106.9,105.72,106.33,636923
1978-05-03,106.16,106.94,105.75,106.12,577846
1978-05-04,104.77,105.95,104.47,105.01,577230
1978-05-05,105.24,106.29,105.24,105.85,656615
1978-05-08,105.85,106.6,105.21,105.48,533538
1978-05-09,105.38,105.89,104.47,104.84,474769
1978-05-10,105.07,105.51,104.23,104.63,512769
1978-05-11,104.5,105.11,103.76,104.47,563538
1978-05-12,104.6,105.28,103.82,104.6,716923
1978-05-15,104.6,105.24,103.55,104.43,521384
1978-05-16,104.3,104.91,103.42,104.09,741076
1978-05-17,103.92,104.7,103.45,104.06,699846
1978-05-18,104.5,105.04,103.72,104.09,650307
1978-05-19,104.09,104.8,103.48,104.26,528615
1978-05-22,104.47,105.04,103.92,104.67,441230
1978-05-23,104.33,105.07,103.72,104.36,511230
1978-05-24,104.19,104.94,103.42,104.03,483846
1978-05-25,104.23,105.14,103.76,104.33,437076
1978-05-26,104.36,104.87,103.82,104.47,329384
1978-05-30,104.53,105.35,104.09,104.87,323692
1978-05-31,105.14,105.78,104.57,105.31,447230
1978-06-01,105.28,106.19,104.97,105.75,442307
1978-06-02,106.02,106.83,105.45,106.09,490153
1978-06-05,106.5,107.04,105.82,106.39,608923
1978-06-06,106.94,107.44,106.12,106.66,799538
1978-06-07,106.7,107.27,106.19,106.94,508615
1978-06-08,107.04,107.58,106.36,107.1,605846
1978-06-09,106.77,107.61,106.33,106.83,499538
1978-06-12,106.36,107.1,105.89,106.36,376000
1978-06-13,106.09,106.53,105.58,106.02,473230
1978-06-14,106.26,106.6,105.51,106.16,573692
1978-06-15,106.02,106.43,105.24,105.51,450461
1978-06-16,105.38,105.85,104.77,105.18,426000
1978-06-19,105.01,105.82,104.43,104.97,392307
1978-06-20,105.01,105.51,103.92,104.26,429538
1978-06-21,104.19,104.91,103.89,104.26,447692
1978-06-22,104.36,105.01,103.96,104.6,417846
1978-06-23,104.8,105.18,104.23,104.63,438923
1978-06-26,104.77,105.18,103.79,104.19,450000
1978-06-27,104.36,104.8,103.65,104.3,450461
1978-06-28,104.43,105.21,103.86,104.63,357846
1978-06-29,104.91,105.48,104.33,104.8,333230
1978-06-30,104.67,105.31,104.33,104.94,278461
1978-07-03,104.94,105.68,104.74,105.38,177846
1978-07-05,105.21,105.62,104.63,105.28,365076
1978-07-06,105.04,105.62,104.63,105.07,384461
1978-07-07,105.18,105.65,104.7,105.35,361230
1978-07-10,105.21,105.72,104.7,105.01,345692
1978-07-11,105.14,105.75,104.75,105.24,422615
1978-07-12,105.24,105.95,104.77,105.72,409846
1978-07-13,105.38,105.89,104.94,105.45,363384
1978-07-14,105.41,105.92,104.97,105.65,436461
1978-07-17,105.62,106.16,104.8,105.28,448923
1978-07-18,105.21,105.78,104.74,105.18,351692
1978-07-19,105.18,105.78,104.77,105.28,474615
1978-07-20,105.28,106.06,104.87,105.28,513076
1978-07-21,105.41,105.78,104.77,105.07,400923
1978-07-24,105.04,105.85,104.67,105.38,358153
1978-07-25,105.38,106.16,104.91,105.95,390769
1978-07-26,106.06,106.5,105.35,105.95,566615
1978-07-27,105.95,106.53,105.41,106.09,522615
1978-07-28,106.09,107.1,105.75,106.46,513692
1978-07-31,106.46,107.24,105.82,106.66,522923
1978-08-01,106.66,107.41,106.09,106.94,535538
1978-08-02,106.8,107.81,106.43,107.24,730307
1978-08-03,107.75,108.56,106.94,107.85,1021076
1978-08-04,107.85,108.69,107.21,108.19,583230
1978-08-07,108.19,108.93,107.54,108.09,513076
1978-08-08,108.09,108.59,107.44,107.98,527538
1978-08-09,107.15,108.56,107.07,107.48,750769
1978-08-10,107.51,108.12,106.63,107.41,611692
1978-08-11,107.41,107.85,106.8,107.27,516153
1978-08-14,107,107.58,106.43,106.87,497230
1978-08-15,106.77,107.31,106.12,106.73,457846
1978-08-16,106.73,107.27,106.19,106.77,555692
1978-08-17,107.04,107.68,106.46,106.87,696461
1978-08-18,106.87,107.41,106.22,106.66,533076
1978-08-21,106.63,107.14,105.92,106.19,452923
1978-08-22,106.12,106.73,105.51,106.33,455692
1978-08-23,106.29,107.04,105.78,106.56,609692
1978-08-24,106.56,107.17,105.78,106.46,592307
1978-08-25,106.36,106.97,105.78,106.39,556769
1978-08-28,106.33,106.8,105.72,106.09,488615
1978-08-29,106.09,106.9,105.68,106.16,519692
1978-08-30,106.39,106.87,105.92,106.46,580769
1978-08-31,106.46,107.07,106.06,106.66,520769
1978-09-01,106.66,107.65,106.12,107.21,539538
1978-09-05,107.21,107.95,106.8,107.44,494923
1978-09-06,107.51,108.09,106.83,107.41,655384
1978-09-07,107.34,107.85,106.6,107.21,620153
1978-09-08,107.37,108.32,106.94,107.92,648769
1978-09-11,107.78,108.42,107.1,107.75,610307
1978-09-12,107.75,108.02,106.87,107.58,529230
1978-09-13,107.54,108.15,106.94,107.48,666769
1978-09-14,107.27,107.92,106.53,106.7,575384
1978-09-15,106.53,106.97,105.85,106.43,573692
1978-09-18,106.66,107.14,105.82,106.39,551692
1978-09-19,106.39,106.56,105.51,105.92,487076
1978-09-20,105.92,106.66,105.24,105.85,539692
1978-09-21,105.85,106.6,105.14,105.99,517538
1978-09-22,106.09,106.56,105.31,105.72,430153
1978-09-25,105.65,106.33,105.41,105.78,322615
1978-09-26,105.72,106.6,105.45,106.09,405076
1978-09-27,106.56,107.1,105.89,106.26,436461
1978-09-28,106.63,106.94,105.85,106.12,375230
1978-09-29,105.99,106.77,105.62,106.12,363230
1978-10-02,106.09,106.53,105.45,105.92,287692
1978-10-03,105.99,106.39,105.45,105.95,346769
1978-10-04,105.92,106.39,105.28,106.06,386000
1978-10-05,106.02,106.6,105.51,106.12,428000
1978-10-06,106.06,106.8,105.55,106.29,421230
1978-10-09,106.5,107.04,106.02,106.63,303384
1978-10-10,106.77,107.34,106.12,106.73,391846
1978-10-11,106.63,107.48,106.39,106.97,334461
1978-10-12,107.07,107.75,106.39,106.7,464153
1978-10-13,106.8,107.41,106.33,106.77,337230
1978-10-16,106.12,107.04,105.38,105.89,378461
1978-10-17,105.04,105.82,104.5,104.84,582615
1978-10-18,104.7,105.15,103.89,104.23,506769
1978-10-19,104.4,104.67,103.08,103.38,489384
1978-10-20,102.77,103.28,101.86,102.3,671846
1978-10-23,102.23,102.98,101.45,102.17,555230
1978-10-24,102.13,102.77,101.35,101.79,444307
1978-10-25,101.45,102.44,101.18,101.93,482769
1978-10-26,101.35,101.76,100.24,100.47,492153
1978-10-27,100.3,100.85,98.71,98.92,620923
1978-10-30,97.73,99.19,96.35,98.07,915076
1978-10-31,98.07,98.61,96.79,97.33,657230
1978-11-01,98.78,99.49,97.19,98.58,776153
1978-11-02,98.88,99.66,97.94,98.48,631230
1978-11-03,98.34,98.92,97.83,98.31,399846
1978-11-06,98.21,98.95,97.73,98.31,314615
1978-11-07,97.83,98.44,97.02,97.67,389538
1978-11-08,97.67,98.34,97.09,98.04,362461
1978-11-09,98,98.58,97.5,98,358769
1978-11-10,97.97,98.55,97.56,98.24,257692
1978-11-13,97.67,98.27,96.85,97.09,322461
1978-11-14,97.09,97.53,96.04,96.35,470923
1978-11-15,96.75,97.16,96.04,96.55,404307
1978-11-16,96.79,97.8,96.35,97.36,328307
1978-11-17,97.67,98.61,97.19,98.04,387230
1978-11-20,98.24,99.29,97.8,99.02,376000
1978-11-21,98.85,99.9,98.38,99.15,319230
1978-11-22,99.25,100,98.75,99.46,307846
1978-11-24,99.56,100,98.85,99.32,224461
1978-11-27,99.59,100.3,99.12,99.73,304461
1978-11-28,99.83,100.54,99.39,99.9,349846
1978-11-29,99.7,100.2,98.99,99.26,325538
1978-11-30,99.32,100,98.65,99.56,306153
1978-12-01,99.56,100.54,99.29,99.97,412769
1978-12-04,100.07,100.78,99.53,100.27,338769
1978-12-05,100.27,101.49,99.97,100.78,394923
1978-12-06,101.42,101.83,100.74,101.32,456615
1978-12-07,101.32,102.06,100.68,101.29,325692
1978-12-08,100.47,101.73,100.47,101.08,285538
1978-12-11,100.81,101.56,100.37,101.12,323076
1978-12-12,100.95,101.49,100.14,100.68,341692
1978-12-13,100.2,100.78,99.49,100.14,345846
1978-12-14,99.66,100.2,99.05,99.73,320615
1978-12-15,99.53,100.14,98.88,99.19,363384
1978-12-18,97.97,98.71,97.23,97.77,506153
1978-12-19,97.73,98.48,97.12,97.77,399384
1978-12-20,97.5,98.34,96.96,97.73,408000
1978-12-21,97.8,98.51,97.16,97.77,441076
1978-12-22,97.83,98.48,97.33,98.21,366000
1978-12-26,98.41,98.92,97.67,98.31,330307
1978-12-27,98.11,98.71,97.63,98,362769
1978-12-28,97.97,98.71,97.5,98.14,391384
1978-12-29,98.04,98.75,97.63,98.24,462000
1979-01-02,98.17,99.22,97.83,99.19,282153
1979-01-03,99.59,100.54,99.12,100.37,448923
1979-01-04,100.37,101.56,100.07,101.08,512153
1979-01-05,101.22,101.86,100.68,101.39,444461
1979-01-08,101.35,101.89,100.47,101.45,329846
1979-01-09,101.32,101.73,100.74,101.29,420615
1979-01-10,101.25,101.59,100.54,101.22,384461
1979-01-11,101.08,101.62,100.51,101.25,378153
1979-01-12,102.03,102.98,101.35,102,571076
1979-01-15,102.27,102.81,101.56,102.1,423384
1979-01-16,101.86,102.71,101.39,101.96,466769
1979-01-17,101.76,102.54,101.52,102.2,389384
1979-01-18,102.17,102.98,101.76,102.37,419384
1979-01-19,102.6,102.94,101.89,102.4,412307
1979-01-22,102.1,102.64,101.52,102,375230
1979-01-23,102.44,103.11,101.79,102.77,463538
1979-01-24,102.67,103.45,102.17,102.67,488153
1979-01-25,102.88,104.06,102.67,103.52,483692
1979-01-26,103.52,104.53,103.32,104.06,526615
1979-01-29,104.26,104.94,103.76,104.5,371846
1979-01-30,104.43,105.07,104.03,104.67,414000
1979-01-31,104.87,105.31,104.3,104.91,466615
1979-02-01,104.36,104.94,103.96,104.53,429692
1979-02-02,104.36,105.01,103.96,104.26,390000
1979-02-05,103.92,104.67,103.28,103.96,407538
1979-02-06,103.62,104.13,103.01,103.32,362615
1979-02-07,103.21,103.82,102.91,103.42,437692
1979-02-08,103.25,103.65,102.88,103.25,359384
1979-02-09,103.08,103.72,102.74,103.21,374153
1979-02-12,103.21,103.92,102.71,103.38,317076
1979-02-13,103.65,104.13,103.18,103.72,438000
1979-02-14,103.89,104.3,103.38,104.06,418769
1979-02-15,103.82,104.36,103.35,104.09,346923
1979-02-16,104.26,104.84,103.86,104.36,324769
1979-02-20,104.06,104.84,103.62,104.57,338615
1979-02-21,104.7,105.07,104.03,104.53,400769
1979-02-22,104.63,104.94,103.79,104.43,404461
1979-02-23,104.33,104.7,103.76,104.16,350000
1979-02-26,103.99,104.47,103.15,103.45,348000
1979-02-27,103.32,103.62,102,102.23,484153
1979-02-28,102.17,102.77,101.69,102.3,386000
1979-03-01,102.47,103.55,101.96,103.11,366615
1979-03-02,103.04,103.65,102.6,103.11,355846
1979-03-05,103.21,103.86,102.84,103.38,395230
1979-03-06,103.55,104.03,102.71,103.48,376769
1979-03-07,103.32,104.06,102.91,103.59,445076
1979-03-08,103.69,104.33,103.04,104.06,492307
1979-03-09,104.06,104.63,103.59,104.16,514000
1979-03-12,103.52,103.96,102.88,103.55,396000
1979-03-13,103.28,103.72,102.71,103.35,479538
1979-03-14,103.08,103.59,102.37,102.88,378923
1979-03-15,102.74,103.28,102.37,102.88,451846
1979-03-16,102.81,103.62,102.44,103.25,488769
1979-03-19,103.25,104.23,102.91,103.89,532615
1979-03-20,104.43,104.77,103.32,103.72,418153
1979-03-21,103.82,104.5,103.42,104.23,478769
1979-03-22,104.23,104.87,103.82,104.53,528923
1979-03-23,104.53,104.91,103.99,104.7,516461
1979-03-26,104.36,105.07,103.96,104.47,360461
1979-03-27,104.6,105.24,104.13,104.8,506769
1979-03-28,105.24,105.55,104.36,104.77,614153
1979-03-29,104.77,105.31,104.33,104.63,438615
1979-03-30,104.47,104.97,103.79,104.19,461076
1979-04-02,103.04,104.03,102.57,103.32,446000
1979-04-03,103.32,104.67,103.32,104.13,515846
1979-04-04,104.8,105.41,104.16,104.84,645230
1979-04-05,104.84,105.28,104.13,104.87,531076
1979-04-06,104.87,105.62,104.23,104.94,534000
1979-04-09,104.63,105.21,103.92,104.47,418923
1979-04-10,104.26,105.01,103.55,104.26,490769
1979-04-11,104.16,104.87,103.32,103.96,506153
1979-04-12,103.96,104.4,103.35,103.72,412000
1979-04-16,103.45,103.89,102.57,103.18,431538
1979-04-17,103.01,103.59,102.33,103.04,450153
1979-04-18,102.98,103.52,102.37,103.04,454000
1979-04-19,103.15,103.76,102.64,103.35,479230
1979-04-20,102.94,103.38,102.4,102.74,443538
1979-04-23,102.64,103.21,102,102.33,394000
1979-04-24,102.33,103.01,101.83,102.27,546769
1979-04-25,102.3,102.91,101.56,102.2,488461
1979-04-26,102.2,102.67,101.42,101.73,498461
1979-04-27,101.22,102.13,100.61,101.18,455538
1979-04-30,101.15,101.79,100.3,100.98,406769
1979-05-01,101.08,101.69,100.54,100.91,477538
1979-05-02,100.88,101.39,100.3,100.85,469384
1979-05-03,100.88,101.56,100.44,100.81,474923
1979-05-04,100.51,101.29,99.86,100.44,471230
1979-05-07,99.86,100.41,98.95,99.39,468923
1979-05-08,98.92,99.66,98.51,98.99,503384
1979-05-09,98.95,99.8,98.65,99.56,425692
1979-05-10,99.26,99.9,98.88,99.26,388153
1979-05-11,99.15,99.76,98.75,99.32,369384
1979-05-14,98.85,99.46,98.21,98.61,345384
1979-05-15,98.51,99.05,98.07,98.51,402923
1979-05-16,98.58,99.22,98.21,98.95,436153
1979-05-17,99.05,100.64,98.61,100.44,470000
1979-05-18,100.54,101.15,100,100.61,409076
1979-05-21,100.81,101.69,100.2,101.05,393076
1979-05-22,101.01,101.01,99.97,100.41,467692
1979-05-23,100.61,101.01,99.9,100.2,467538
1979-05-24,100.14,101.29,99.8,100.85,395538
1979-05-25,100.85,101.89,100.58,101.45,427846
1979-05-29,101.45,102.17,100.71,101.59,416000
1979-05-30,101.45,102.23,101.08,101.79,450000
1979-05-31,101.62,102.17,101.22,101.69,466153
1979-06-01,101.73,102.17,101.18,101.83,377846
1979-06-04,101.62,102.47,101.39,102.2,369846
1979-06-05,102.2,102.84,101.79,102.47,539230
1979-06-06,102.67,103.83,102.13,103.08,612769
1979-06-07,103.69,104.4,103.01,103.79,667384
1979-06-08,103.82,104.47,103.35,103.82,484153
1979-06-11,103.86,104.3,103.32,103.99,434923
1979-06-12,104.4,105.51,103.89,105.18,699230
1979-06-13,105.62,106.5,104.7,105.75,626769
1979-06-14,105.14,105.82,104.53,105.07,582307
1979-06-15,105.04,105.78,104.53,105.28,626769
1979-06-18,105.31,105.99,104.67,105.35,476461
1979-06-19,105.18,105.99,104.6,105.58,473538
1979-06-20,105.58,105.92,104.84,105.38,519846
1979-06-21,105.24,106.06,104.7,105.31,561384
1979-06-22,105.21,105.92,104.91,105.51,560153
1979-06-25,105.18,105.72,104.5,105.11,482000
1979-06-26,105.11,105.89,104.47,105.28,533538
1979-06-27,105.41,106.09,104.94,105.48,564923
1979-06-28,105.41,106.26,104.63,105.55,591846
1979-06-29,105.55,105.99,104.77,105.45,533692
1979-07-02,105.21,105.92,104.53,105.21,493230
1979-07-03,105.18,105.82,104.7,105.45,487230
1979-07-05,105.51,105.99,104.97,105.62,466000
1979-07-06,105.85,107,105.48,106.7,593384
1979-07-09,106.7,107.95,106.16,107.75,653230
1979-07-10,108.09,108.86,107.54,108.29,611230
1979-07-11,107.85,108.76,107.44,108.09,563846
1979-07-12,107.81,108.46,107.17,107.61,488923
1979-07-13,107.37,108.42,106.83,107.95,508923
1979-07-16,107.71,108.36,107.17,107.75,409538
1979-07-17,107.75,108.22,106.94,107.65,527230
1979-07-18,107.61,107.61,106.56,107.24,553076
1979-07-19,107.41,107.85,106.73,107.21,412000
1979-07-20,107.07,108.32,106.73,107.85,405538
1979-07-23,107.41,108.12,106.83,107.31,413230
1979-07-24,107.31,107.92,106.83,107.34,456769
1979-07-25,107.34,108.49,107.07,107.98,536769
1979-07-26,108.09,108.76,107.44,108.15,496461
1979-07-27,108.02,108.73,107.44,108.15,427076
1979-07-30,107.95,108.63,107.48,108.02,440615
1979-07-31,108.02,109.03,107.61,108.8,528615
1979-08-01,108.66,109,107.98,108.49,562615
1979-08-02,108.32,108.93,107.27,108.15,580307
1979-08-03,107.75,108.63,107.1,108.02,433230
1979-08-06,107.54,108.66,107.37,108.36,418307
1979-08-07,108.49,109,107.95,108.59,698615
1979-08-08,108.59,109.1,107.95,108.63,691846
1979-08-09,108.63,108.9,107.57,108.29,532769
1979-08-10,108.15,108.8,107.71,108.15,565230
1979-08-13,108.36,109.03,107.61,108.49,645846
1979-08-14,108.39,109.27,108.12,108.86,629384
1979-08-15,108.8,109.34,108.15,108.93,709692
1979-08-16,109,109.54,108.49,109,723076
1979-08-17,109.13,109.64,108.49,109.13,486615
1979-08-20,109.07,109.78,108.46,109.24,496923
1979-08-21,109.34,109.91,108.86,109.51,597846
1979-08-22,109.51,109.98,109,109.27,591538
1979-08-23,109.27,110.18,108.86,109.61,549384
1979-08-24,109.68,110.42,108.93,109.44,503538
1979-08-27,109.13,109.54,108.53,108.86,493076
1979-08-28,108.83,109.47,108.15,108.69,452769
1979-08-29,109.27,109.71,108.19,108.93,474000
1979-08-30,108.9,109.78,108.15,109,450769
1979-08-31,108.83,109.44,108.15,108.76,405692
1979-09-04,108.76,109.03,107.71,107.98,513076
1979-09-05,107.51,108.12,106.63,107.04,640769
1979-09-06,107.44,108.36,106.46,107.54,466615
1979-09-07,107.54,108.93,107.1,108.42,528615
1979-09-10,108.36,108.86,107.54,108.09,507384
1979-09-11,108.12,108.66,107.31,107.71,654307
1979-09-12,107.71,108.49,107,108.19,605384
1979-09-13,108.19,108.19,106.94,107.48,542153
1979-09-14,107.17,107.78,106.46,107,645846
1979-09-17,107.14,108.02,106.26,107.17,578615
1979-09-18,106.83,107.41,105.75,106.26,596153
1979-09-19,106.26,106.53,104.8,105.51,544153
1979-09-20,105.45,107.41,104.84,107,693846
1979-09-21,106.48,107.21,105.35,106.29,805846
1979-09-24,106.29,106.77,105.14,105.75,519846
1979-09-25,105.62,106.29,104.8,105.68,498615
1979-09-26,106.36,107.31,105.58,106.36,580000
1979-09-27,106.77,107.54,106.16,107.17,509384
1979-09-28,106.77,107.44,106.22,106.9,553076
1979-10-01,105.82,106.6,105.38,105.92,384307
1979-10-02,106.19,107.34,105.62,106.8,589384
1979-10-03,106.87,107.81,106.46,107.37,561076
1979-10-04,107.27,108.12,106.8,107.58,596923
1979-10-05,108.15,108.9,107.31,108.12,742307
1979-10-08,107.95,108.53,107,107.41,501692
1979-10-09,106.09,107.04,104.57,104.84,854769
1979-10-10,102.13,103.79,100.51,101.62,1255692
1979-10-11,102.13,103.11,101.32,102.64,731230
1979-10-12,103.04,104.06,102.47,103.42,559846
1979-10-15,103.42,103.48,101.93,102.5,536153
1979-10-16,102.5,103.04,101.66,102.37,519538
1979-10-17,102.54,103.38,101.96,102.64,456153
1979-10-18,103.01,103.48,102.13,102.64,455230
1979-10-19,102.27,102.57,100.81,101.15,652769
1979-10-22,100.15,100.81,98.92,99.59,696000
1979-10-23,99.22,99.93,97.8,98.27,506307
1979-10-24,98.31,99.26,97.77,98.24,484307
1979-10-25,98.61,99.26,97.7,98.38,437538
1979-10-26,99.15,100.1,98.41,99.59,456307
1979-10-29,99.59,100.51,99.22,99.83,349538
1979-10-30,99.76,100.71,99.39,100.58,444461
1979-10-31,100.58,100.91,99.76,100.03,427384
1979-11-01,100.24,101.32,99.7,100.81,398153
1979-11-02,100.61,101.15,100.1,100.54,364153
1979-11-05,100.41,100.74,99.53,99.76,314923
1979-11-06,99.39,100.07,98.85,99.49,337846
1979-11-07,98.58,99.42,98.07,98.51,474307
1979-11-08,98.41,99.15,98.11,98.61,404153
1979-11-09,98.85,99.8,98.38,99.19,462461
1979-11-12,99.39,100.41,98.78,100.1,409846
1979-11-13,100.91,101.56,100.24,100.85,449846
1979-11-14,100.91,101.93,100,101.45,476461
1979-11-15,101.51,102.71,101.12,102.17,498153
1979-11-16,101.76,102.91,101.42,102.33,462461
1979-11-19,102.03,103.55,101.66,102.6,509076
1979-11-20,102.6,103.79,102.13,103.21,538615
1979-11-21,102.47,104.26,101.86,104.06,569538
1979-11-23,104.7,105.62,103.52,104.94,358461
1979-11-26,106.06,107.51,104.91,106.73,737538
1979-11-27,107.24,108.66,106.22,107.54,694461
1979-11-28,107.34,108.42,106.43,108.02,610615
1979-11-29,108.02,108.59,107.31,108.02,516153
1979-11-30,107.78,108.42,107.14,107.61,468923
1979-12-03,107.37,108.05,106.7,107.24,446615
1979-12-04,107.81,107.81,106.5,107.1,515538
1979-12-05,107.68,108.49,106.9,107.68,604615
1979-12-06,107.75,109.13,107.24,108.46,577076
1979-12-07,109.17,109.68,107.95,108.19,651846
1979-12-10,108.09,108.93,107.54,108.46,496461
1979-12-11,108.12,109.24,107.27,108.49,556307
1979-12-12,108.49,109.57,107.51,108.53,532769
1979-12-13,108.36,109.27,107.61,108.73,564461
1979-12-14,108.9,110.18,107.98,109.47,643076
1979-12-17,109.95,110.76,109,109.74,674307
1979-12-18,110.12,110.86,109.13,109.51,666307
1979-12-19,109.17,109.84,108.53,109.17,642769
1979-12-20,108.9,109.64,107.85,108.56,621230
1979-12-21,108.02,108.63,106.87,107.34,556307
1979-12-24,107.31,107.98,106.8,107.61,294615
1979-12-26,107.51,108.29,107.1,107.85,384000
1979-12-27,107.81,108.39,107.21,107.61,483230
1979-12-28,107.61,107.92,106.73,107.04,529692
1979-12-31,106.53,107.37,105.92,106.6,485076
1980-01-02,106.56,107.24,105.55,105.89,624769
1980-01-03,104.77,106.63,104.36,106.16,776615
1980-01-04,106.56,107.34,105.75,106.94,602000
1980-01-07,107.07,108.09,106.5,107.51,684615
1980-01-08,107.17,108.86,107.17,108.59,821384
1980-01-09,108.05,110.01,108.05,109.1,1004000
1980-01-10,109.3,110.05,108.56,109.27,861230
1980-01-11,108.9,110.22,108.69,109.17,813692
1980-01-14,109.07,110.05,108.39,109.3,814307
1980-01-15,109.07,109.88,108.36,109.03,804923
1980-01-16,109.44,110.08,108.12,108.56,1041538
1980-01-17,108.29,109,107.68,108.12,833384
1980-01-18,107.92,108.56,106.73,107.95,725384
1980-01-21,107.95,108.29,106.83,107.65,739076
1980-01-22,107.68,108.46,106.7,107.51,778769
1980-01-23,107.51,108.63,106.94,107.71,780461
1980-01-24,107.71,108.69,107.1,107.92,908769
1980-01-25,107.61,108.49,107.17,107.58,724615
1980-01-28,107.85,108.53,107.14,107.75,824923
1980-01-29,107.98,108.59,107.07,107.75,853538
1980-01-30,108.25,109.95,107.48,109.27,787230
1980-01-31,109.64,111.84,108.76,110.15,1013846
1980-02-01,110.12,110.99,109.3,110.32,717076
1980-02-04,110.25,111.03,109.44,110.12,662615
1980-02-05,110.01,110.72,109.3,110.15,644307
1980-02-06,110.55,111.57,109.47,110.89,799230
1980-02-07,111.2,112.45,110.55,111.23,887538
1980-02-08,111.27,112.14,109.98,111.33,890153
1980-02-11,111.64,113.23,111.64,112.28,902461
1980-02-12,112.14,113.63,111.23,112.92,739846
1980-02-13,113.29,114.68,112.31,113.46,1003538
1980-02-14,113.13,114.01,112.04,112.65,777538
1980-02-15,111.81,112.72,110.76,111.2,718153
1980-02-19,110.25,111.27,109,109.64,607384
1980-02-20,109.47,111.5,108.22,110.32,682153
1980-02-21,110.79,112.35,109.44,110.93,792769
1980-02-22,110.01,111.77,109.3,110.93,741692
1980-02-25,110.15,111.06,108.93,109.61,602153
1980-02-26,109.47,109.98,108.49,109.07,615384
1980-02-27,109.54,110.12,107.85,108.42,714307
1980-02-28,108.19,108.63,107.1,107.61,620461
1980-02-29,107.85,110.01,107.37,109.68,597076
1980-03-03,109.88,110.22,107.98,108.73,595230
1980-03-04,108.29,108.83,106.39,107.85,681692
1980-03-05,108.12,108.96,106.46,106.94,757538
1980-03-06,106.7,107.14,104.5,104.8,763230
1980-03-07,104.5,105.48,102.57,103.42,783846
1980-03-10,103.59,105.01,102.57,104.13,673076
1980-03-11,103.79,105.18,102.98,104.57,636153
1980-03-12,104.5,105.68,102.3,103.38,584461
1980-03-13,103.38,104.47,102.57,103.21,508769
1980-03-14,103.21,103.79,101.12,102.81,541230
1980-03-17,102.88,103.25,100.1,100.54,569538
1980-03-18,100.47,101.83,100.1,101.29,728307
1980-03-19,101.56,102.47,101.01,101.79,561846
1980-03-20,101.79,102.74,101.01,101.79,501230
1980-03-21,101.62,102.37,100.47,100.88,495692
1980-03-24,100.58,100.81,97.94,98.27,603538
1980-03-25,97.6,98.44,96.35,97.36,673692
1980-03-26,97.56,98.31,97.12,97.36,574923
1980-03-27,96.82,97.33,95.23,96.04,979692
1980-03-28,96.38,98.55,95.7,97.73,718769
1980-03-31,98.07,99.86,97.63,99.7,551384
1980-04-01,100.14,101.69,99.7,101.45,495846
1980-04-02,101.45,102.88,100.58,102,541692
1980-04-03,102.27,103.25,101.08,102.03,430307
1980-04-07,101.93,102.77,101.18,101.83,448153
1980-04-08,101.66,102.81,101.39,102.27,487692
1980-04-09,102.23,104.36,101.93,103.99,508000
1980-04-10,104.4,106.63,104.4,106.06,522153
1980-04-11,106.5,107.34,105.92,106.43,460923
1980-04-14,106.26,106.7,105.01,105.68,354769
1980-04-15,105.62,106.63,104.97,105.65,410307
1980-04-16,106.36,108.19,106.02,106.77,611230
1980-04-17,106.66,108.12,105.65,106.97,504153
1980-04-18,106.97,107.75,106.02,106.6,413538
1980-04-21,106.66,107.31,104.91,105.24,424000
1980-04-22,105.35,107.78,104.63,107.07,737230
1980-04-23,107.51,108.9,107.17,108.15,655692
1980-04-24,108.15,109.81,107.65,109.07,550615
1980-04-25,109.07,109.13,107.68,108.56,439846
1980-04-28,108.63,109.57,108.09,108.63,470769
1980-04-29,108.69,109.34,108.02,108.66,429846
1980-04-30,108.66,109.17,107.65,108.76,474615
1980-05-01,108.76,109.44,107.65,108.53,499692
1980-05-02,108.36,108.86,107.68,108.32,431384
1980-05-05,108.32,109.2,107.65,108.66,524461
1980-05-06,108.76,110.32,108.25,109.03,617846
1980-05-07,109.4,110.89,108.93,110.32,655384
1980-05-08,110.55,111.03,108.56,109.27,604307
1980-05-09,108.73,109.24,107.68,108.42,465846
1980-05-12,108.32,108.66,107.54,108.22,434153
1980-05-13,108.22,109.34,107.51,108.59,545538
1980-05-14,108.63,109.64,107.98,108.66,628307
1980-05-15,108.56,109.37,108.05,109.07,632615
1980-05-16,109.03,109.91,108.39,109.17,487846
1980-05-19,109.07,109.74,108.02,108.73,476461
1980-05-20,108.59,109.17,107.51,108.25,489230
1980-05-21,108.25,108.56,107,107.88,535846
1980-05-22,108.05,108.96,107.41,108.19,631384
1980-05-23,108.19,109.54,107.75,109.13,704461
1980-05-27,109.13,110.39,108.42,109.88,627846
1980-05-28,110.12,110.99,109.3,110.49,593538
1980-05-29,110.55,111.27,109.47,109.91,646153
1980-05-30,109.91,110.72,108.46,110.28,535692
1980-06-02,109.9,110.41,108.73,109.28,503230
1980-06-03,109.24,109.97,108.04,108.77,510000
1980-06-04,108.84,110.05,108.22,109.28,679692
1980-06-05,110.08,110.7,108.73,109.53,754923
1980-06-06,109.79,110.74,109.06,110.08,572769
1980-06-09,110.23,111.58,109.83,110.92,566461
1980-06-10,110.99,112.71,110.48,111.91,646615
1980-06-11,112.31,113.77,111.69,112.96,673846
1980-06-12,112.85,113.66,112.01,113,727692
1980-06-13,113.44,114.64,112.93,113.77,644307
1980-06-16,114.13,115.15,112.89,114.46,556769
1980-06-17,114.46,115.74,113.91,115.33,646000
1980-06-18,115.33,115.95,113.98,115.37,645538
1980-06-19,115.41,115.88,114.2,114.5,588923
1980-06-20,114.39,115.04,113.55,114.2,562000
1980-06-23,114.2,114.79,113.44,113.98,525846
1980-06-24,114.28,115.08,113.51,114.28,580461
1980-06-25,114.46,115.55,113.84,114.82,715384
1980-06-26,114.93,115.74,114.06,114.64,694000
1980-06-27,114.46,115.15,113.47,114.6,509384
1980-06-30,114.46,114.64,112.78,113.33,460153
1980-07-01,113.33,113.73,112.45,113.22,528307
1980-07-02,113.33,114.2,112.38,113.51,660769
1980-07-03,113.55,115.81,113.11,115.59,726615
1980-07-07,116.03,116.83,114.9,115.74,654461
1980-07-08,115.77,116.72,115.22,115.88,705076
1980-07-09,115.52,116.17,114.53,115.08,800153
1980-07-10,115.12,115.52,114.24,114.9,672769
1980-07-11,114.6,115.41,113.98,114.68,589384
1980-07-14,114.71,115.37,113.8,114.68,700000
1980-07-15,114.86,115.48,113.73,114.06,937230
1980-07-16,114.02,115.15,113.73,114.57,756000
1980-07-17,115.01,115.52,113.8,114.68,751538
1980-07-18,114.5,115.08,113.44,114.28,892923
1980-07-21,114.23,114.71,113.29,114.17,657692
1980-07-22,114.2,114.79,113.62,114.28,803538
1980-07-23,114.02,114.53,112.89,113.47,706000
1980-07-24,113.58,114.2,112.63,113.36,652615
1980-07-25,113.36,113.73,111.98,112.93,557692
1980-07-28,112.93,113.33,111.32,111.65,543538
1980-07-29,111.65,112.6,111.1,111.94,689846
1980-07-30,112.38,112.71,111.29,112.01,893230
1980-07-31,111.58,111.94,110.26,111.39,840153
1980-08-01,111.21,111.5,109.94,110.45,714461
1980-08-04,110.34,110.7,108.62,109.46,639230
1980-08-05,109.1,109.9,108.29,108.91,700153
1980-08-06,109.02,109.72,108.15,108.99,693076
1980-08-07,109.17,110.23,108.4,109.68,951076
1980-08-08,109.83,111.14,109.46,110.41,905538
1980-08-11,110.15,111.1,109.5,110.26,687538
1980-08-12,110.26,110.99,109.5,110.45,800769
1980-08-13,110.74,111.25,109.79,110.19,682307
1980-08-14,110.26,111.03,109.75,110.56,733846
1980-08-15,110.34,111.65,109.97,111.03,735076
1980-08-18,110.85,111.32,109.79,110.3,644461
1980-08-19,110.19,110.99,109.32,110.23,645076
1980-08-20,109.83,111.14,109.21,110.7,654769
1980-08-21,110.92,112.12,110.23,111.61,781076
1980-08-22,111.87,112.56,110.58,111.29,895538
1980-08-25,111.29,111.69,110.52,111.03,544615
1980-08-26,111.07,111.65,110.19,110.77,641538
1980-08-27,110.77,111.36,109.97,110.45,676923
1980-08-28,110.48,111.25,109.9,110.26,613692
1980-08-29,110.26,111.58,109.94,110.96,515538
1980-09-02,110.96,112.12,110.48,111.5,542923
1980-09-03,111.58,113.66,111.1,113.36,805692
1980-09-04,113.47,114.31,112.56,112.96,908153
1980-09-05,112.85,113.55,112.12,112.78,584461
1980-09-08,112.49,113.22,111.54,111.72,646923
1980-09-09,111.61,112.49,110.96,111.76,684000
1980-09-10,112.05,113.07,111.5,112.38,791230
1980-09-11,112.38,112.96,111.8,112.42,688769
1980-09-12,112.6,113.11,111.83,112.16,725846
1980-09-15,111.8,112.63,111.07,111.8,686615
1980-09-16,112.16,113.33,111.5,112.71,881384
1980-09-17,112.82,113.69,112.23,112.6,984461
1980-09-18,112.78,113.51,111.61,112.38,975230
1980-09-19,112.23,113.11,111.72,112.34,827384
1980-09-22,112.09,112.89,110.96,112.05,817538
1980-09-23,111.94,112.34,110.52,110.85,990615
1980-09-24,110.45,111.1,109.75,110.59,874769
1980-09-25,110.56,111.14,109.43,109.86,761692
1980-09-26,109.43,110.12,108.4,108.81,760923
1980-09-29,108.19,108.59,107.09,107.38,714000
1980-09-30,107.27,108.33,106.94,107.82,619846
1980-10-01,108.04,109.32,107.35,108.7,749538
1980-10-02,108.7,110.45,108.4,109.43,710153
1980-10-03,109.64,111.58,109.13,111.21,730923
1980-10-06,111.32,114.93,111.07,113.84,771230
1980-10-07,114.2,115.12,112.85,113.73,774000
1980-10-08,113.07,114.53,112.74,113.95,716615
1980-10-09,113.91,114.57,112.67,113.4,676615
1980-10-10,113.29,114.2,112.27,113.11,677538
1980-10-13,112.96,113.77,112.34,113,482461
1980-10-14,113.04,114.31,112.05,113.04,751230
1980-10-15,112.93,114.42,112.45,113.8,742461
1980-10-16,114.2,115.7,112.56,112.96,1006923
1980-10-17,112.85,113.62,112.2,112.93,675692
1980-10-20,112.78,113.77,112.2,112.74,629384
1980-10-21,112.85,113.77,112.34,112.93,788000
1980-10-22,112.71,113.77,112.27,113.07,662461
1980-10-23,113.22,113.84,112.53,112.93,756923
1980-10-24,112.74,113.36,112.2,112.74,631538
1980-10-27,112.74,113.18,111.32,112.01,529692
1980-10-28,112.09,112.71,110.96,111.83,620000
1980-10-29,111.91,112.78,110.48,111.43,572307
1980-10-30,111.25,111.65,109.64,110.15,600923
1980-10-31,110.08,111.39,109.57,110.99,617076
1980-11-03,110.99,111.76,110.26,110.96,551076
1980-11-05,113.4,114.02,111.1,111.43,1293538
1980-11-06,111.1,111.54,109.5,110.23,752153
1980-11-07,109.83,110.52,108.55,109.94,616461
1980-11-10,109.94,111.07,109.17,109.86,549538
1980-11-11,110.23,112.82,109.79,112.12,638769
1980-11-12,112.31,114.42,111.94,114.09,900000
1980-11-13,114.39,116.17,113.44,115.3,1066769
1980-11-14,115.41,117.56,114.13,116.76,1102000
1980-11-17,116.43,117.67,114.82,116.36,773230
1980-11-18,117.49,118.69,116.72,117.34,1082769
1980-11-19,117.34,118.14,116.14,116.98,1065076
1980-11-20,116.65,117.49,115.74,116.5,925846
1980-11-21,116.43,116.98,115.63,116.21,860769
1980-11-24,116.39,116.72,114.57,115.22,786461
1980-11-25,115.08,117.49,114.28,116.54,859076
1980-11-26,116.94,118.51,115.92,117.01,851384
1980-11-28,117.01,118.11,116.46,116.94,526769
1980-12-01,116.79,117.45,115.52,116.14,741230
1980-12-02,115.95,116.76,114.93,115.7,805230
1980-12-03,115.7,116.46,114.5,115.55,668153
1980-12-04,115.7,116.76,115.12,115.88,787230
1980-12-05,115.22,115.63,113.88,114.24,799846
1980-12-08,113.66,114.17,111.98,112.34,821384
1980-12-09,112.27,113.51,111.58,112.67,818769
1980-12-10,112.45,113.95,111.94,112.6,767076
1980-12-11,112.05,112.78,110.08,110.85,926461
1980-12-12,110.7,112.27,109.72,111.47,608153
1980-12-15,111.39,112.2,110.67,111.14,610769
1980-12-16,110.92,111.61,109.57,110.63,640461
1980-12-17,110.67,112.12,110.34,111.65,781538
1980-12-18,112.63,116.46,111.91,115.01,1070307
1980-12-19,115.15,117.01,114.6,115.7,781076
1980-12-22,116.03,117.78,115.08,117.3,799230
1980-12-23,117.6,118.62,116.06,117.3,850153
1980-12-24,117.12,117.67,116.04,116.87,453692
1980-12-26,116.76,117.41,116.1,116.79,248153
1980-12-29,116.17,116.76,114.46,114.68,554769
1980-12-30,114.42,115.37,113.51,114.2,611538
1980-12-31,114.06,115.3,113.51,114.42,634000
1981-01-02,114.6,115.88,114.02,115.12,444153
1981-01-05,115.77,118.33,115.26,117.81,903230
1981-01-06,118.07,119.42,116.14,117.16,1036923
1981-01-07,114.75,115.84,113.29,115.19,1429076
1981-01-08,115.19,115.84,113.47,114.09,851538
1981-01-09,113.73,114.5,112.53,112.89,772153
1981-01-12,113.88,114.5,112.2,112.85,750153
1981-01-13,112.49,113.22,111.65,112.49,629076
1981-01-14,112.38,113.26,111.87,112.38,636769
1981-01-15,112.53,113.58,112.05,112.6,609846
1981-01-16,112.63,114.13,111.83,113.22,665538
1981-01-19,113.73,115.33,113.15,114.35,1018307
1981-01-20,114.39,115.22,113.58,113.8,642307
1981-01-21,113.69,114.46,113,113.8,602923
1981-01-22,113.69,114.17,112.2,113,613538
1981-01-23,112.49,112.96,111.1,111.76,572615
1981-01-26,112.16,112.71,111.03,111.47,668000
1981-01-27,111.39,112.45,110.77,111.72,650153
1981-01-28,111.65,113,111.18,112.49,564461
1981-01-29,112.49,113.4,111.87,112.74,587230
1981-01-30,112.85,113.95,112.01,112.82,633230
1981-02-02,112.27,112.78,110.81,111.5,678000
1981-02-03,111.1,111.94,109.83,111.21,706923
1981-02-04,110.96,111.76,110.23,110.81,700307
1981-02-05,110.81,111.83,110.08,111.29,697230
1981-02-06,111.25,112.71,110.88,112.2,704923
1981-02-09,112.27,112.89,111.21,111.87,589692
1981-02-10,111.29,111.76,110.23,110.81,628000
1981-02-11,110.52,111.18,109.68,110.15,581076
1981-02-12,109.86,110.34,108.66,109.28,428461
1981-02-13,108.62,109.35,107.75,108.11,655230
1981-02-17,107.78,108.37,106.91,107.53,583692
1981-02-18,107.75,108.44,107.09,107.82,621692
1981-02-19,108.04,108.44,106.98,107.49,640461
1981-02-20,107.49,108.26,106.62,107.27,644615
1981-02-23,107.38,108.04,106.14,107.02,609076
1981-02-24,106.91,107.64,106.07,106.69,676307
1981-02-25,106.69,107.05,104.43,105.4,703230
1981-02-26,105.63,106.32,104.76,105.49,927692
1981-02-27,105.49,106.91,105.19,106.43,818615
1981-03-02,106.36,108.59,105.89,108.11,734000
1981-03-03,107.97,108.91,107.38,108.08,749692
1981-03-04,108.15,109.06,107.42,108.37,727076
1981-03-05,108.19,108.73,107.46,108.15,698153
1981-03-06,107.89,108.66,107.56,108.11,676000
1981-03-09,108.15,109.02,107.75,108.51,710461
1981-03-10,108.19,109.06,107.6,108.08,870923
1981-03-11,107.71,108.48,106.69,107.67,729076
1981-03-12,107.16,109.21,106.84,108.99,840615
1981-03-13,109.32,110.05,108.22,108.91,1050615
1981-03-16,108.73,110.01,108.08,109.53,768307
1981-03-17,109.64,110.52,108.55,108.99,1014153
1981-03-18,108.84,109.64,108.04,108.84,857538
1981-03-19,109.02,109.9,108.08,108.88,960615
1981-03-20,108.88,109.61,108.29,109.13,953538
1981-03-23,108.95,109.46,107.67,108.22,890461
1981-03-24,108.26,108.77,107.31,107.6,1021538
1981-03-25,107.67,108.77,106.94,108.55,866461
1981-03-26,108.19,109.17,107.35,108.22,928769
1981-03-27,107.93,108.62,107.02,107.53,722000
1981-03-30,108.51,109.83,108,109.02,1211538
1981-03-31,108.51,109.83,108,109.02,784307
1981-04-01,108.99,110.37,108.7,109.79,844307
1981-04-02,109.9,110.88,109.39,110.05,808769
1981-04-03,110.26,110.81,109.06,109.46,748923
1981-04-06,109.53,110.01,108.55,108.95,664461
1981-04-07,108.91,109.57,108.4,109.1,685230
1981-04-08,108.91,109.57,108.11,108.84,738461
1981-04-09,108.29,108.88,107.53,108.15,915692
1981-04-10,107.89,108.4,107.02,107.53,894307
1981-04-13,107.42,107.82,105.6,106.17,767076
1981-04-14,105.56,106.14,104.57,105.34,743846
1981-04-15,105.3,106.91,104.94,106.32,862153
1981-04-16,106.62,107.71,105.96,107.16,814615
1981-04-20,106.87,108.08,106.07,107.24,784923
1981-04-21,107.2,107.89,106.43,107.09,927384
1981-04-22,107.27,107.93,105.85,106.54,933230
1981-04-23,106.36,107.49,105.81,106.47,987692
1981-04-24,106.25,107.09,105.78,106.47,923076
1981-04-27,106.62,107.46,105.81,106.32,785846
1981-04-28,106.43,106.84,105.34,105.67,895538
1981-04-29,105.74,106.43,104.65,105.63,820615
1981-04-30,105.7,106.47,104.83,105.45,738000
1981-05-01,105.12,106.4,104.43,105.52,744000
1981-05-04,104.68,105.05,103.52,104.32,622000
1981-05-05,103.88,104.54,103.19,103.99,753846
1981-05-06,104.03,106.07,103.63,104.83,724615
1981-05-07,104.54,106.14,103.99,105.45,655230
1981-05-08,105.74,107.13,104.79,105.56,644000
1981-05-11,105.92,106.62,104.87,105.63,579076
1981-05-12,105.49,107.27,105.08,106.87,622153
1981-05-13,106.98,108.33,106.76,107.86,655384
1981-05-14,107.89,109.17,107.64,108.7,657692
1981-05-15,108.84,109.72,108.15,108.91,699384
1981-05-18,109.32,109.97,108.51,109.1,654000
1981-05-19,108.66,109.13,107.82,108.2,649538
1981-05-20,107.82,108.51,107.2,107.75,651846
1981-05-21,107.64,108.22,106.62,106.98,720307
1981-05-22,107.05,107.67,106.25,106.91,626307
1981-05-26,107.02,108.11,106.69,107.53,657846
1981-05-27,107.53,108.15,106.94,107.6,903538
1981-05-28,107.71,108.33,106.87,107.56,915384
1981-05-29,107.56,108.44,106.98,107.67,793538
1981-06-01,107.82,108.62,106.76,107.53,956461
1981-06-02,107.27,107.67,105.85,106.22,829692
1981-06-03,105.74,106.36,104.72,105.56,841538
1981-06-04,105.23,105.78,104.39,104.83,752923
1981-06-05,104.68,106.11,104.39,105.7,725846
1981-06-08,105.81,107.13,104.94,106.32,639692
1981-06-09,106.18,106.91,105.19,105.78,686153
1981-06-10,106,108.29,105.81,107.86,818461
1981-06-11,108.08,110.37,107.82,110.12,915846
1981-06-12,110.23,111.29,109.21,110.08,935230
1981-06-15,110.78,113.18,110.45,112.65,974615
1981-06-16,112.99,113.55,111.31,111.87,888923
1981-06-17,111.83,112.73,110.67,111.68,853384
1981-06-18,111.57,112.02,110.18,110.75,744615
1981-06-19,110.45,111.27,109.55,110.26,714307
1981-06-22,110.07,111.34,109.4,110.18,642923
1981-06-23,109.92,111.34,109.44,111.01,797538
1981-06-24,110.75,111.12,109.55,109.92,717692
1981-06-25,109.88,110.33,109.17,109.59,675692
1981-06-26,109.25,109.7,108.39,108.76,603692
1981-06-29,109.06,109.66,107.86,108.65,583538
1981-06-30,108.35,109.02,107.34,107.98,639230
1981-07-01,107.6,108.61,106.52,107.49,755076
1981-07-02,107.71,108.16,106.22,106.74,693846
1981-07-06,106.41,107.12,105.28,105.9,686000
1981-07-07,105.84,107.15,105.25,106.33,824000
1981-07-08,106.85,107.49,106.14,106.89,707692
1981-07-09,106.85,107.71,106.11,106.74,700153
1981-07-10,106.97,108.28,106.67,107.64,614615
1981-07-13,107.94,108.54,107.3,107.68,586153
1981-07-14,107.71,108.39,107.12,107.49,695846
1981-07-15,107.86,109.4,107.3,108.54,753076
1981-07-16,108.46,108.95,107.49,108.16,600153
1981-07-17,108.24,109.21,107.79,108.39,658153
1981-07-20,108.28,108.43,106.78,107.15,619076
1981-07-21,106.85,107.27,105.88,106.26,727384
1981-07-22,106.44,107.57,105.62,106.41,730769
1981-07-23,106.52,107.34,106.18,106.67,642923
1981-07-24,106.7,108.05,106.44,107.57,598153
1981-07-27,107.86,109.29,107.49,108.58,609384
1981-07-28,108.84,109.44,108.01,108.5,587076
1981-07-29,108.61,109.81,108.28,109.25,578615
1981-07-30,109.29,109.96,108.58,108.99,639384
1981-07-31,109.06,110.18,108.43,109.59,668923
1981-08-03,109.66,110.45,108.99,109.62,610000
1981-08-04,109.29,110,108.76,109.36,607076
1981-08-05,109.21,110.56,108.69,109.59,835230
1981-08-06,109.47,110.82,108.91,109.88,801076
1981-08-07,109.77,110.71,109.29,110,590307
1981-08-10,109.96,112.17,109.47,111.49,590307
1981-08-11,112.13,114.64,111.49,114.19,809230
1981-08-12,114.6,115.61,113.74,114.41,825384
1981-08-13,114.22,115.42,113.74,114.64,653230
1981-08-14,114.9,116.02,114.22,114.67,655076
1981-08-17,114.41,114.97,113.4,113.63,628307
1981-08-18,113.66,114.56,112.54,113.06,727230
1981-08-19,113.1,113.96,112.62,113.51,606000
1981-08-20,113.33,114.08,112.69,113.21,588769
1981-08-21,113.33,114,112.58,112.73,579538
1981-08-24,112.47,112.92,110.26,110.48,719230
1981-08-25,109.55,110.15,107.94,108.8,840000
1981-08-26,108.58,110.07,107.94,108.95,615076
1981-08-27,109.02,110,108.8,109.4,675384
1981-08-28,109.25,110.37,108.87,109.74,584923
1981-08-31,110.37,111.34,109.44,109.81,620923
1981-09-01,108.84,109.77,108.2,108.72,694000
1981-09-02,108.97,109.51,108.09,108.69,578000
1981-09-03,108.76,109.36,107.79,108.2,642000
1981-09-04,107.6,107.9,106.03,106.44,657846
1981-09-08,105.99,106.33,103.9,104.38,728307
1981-09-09,103.97,105.4,103.49,104.8,675538
1981-09-10,104.91,106.37,104.68,105.77,729692
1981-09-11,105.96,107.68,105.62,107.27,648769
1981-09-14,107.04,107.53,106.14,106.78,732923
1981-09-15,106.59,107.57,106.14,106.67,593538
1981-09-16,106.55,107.23,105.62,106.29,671692
1981-09-17,106.14,107.12,104.57,105.17,743076
1981-09-18,104.2,105.32,103,104.24,728461
1981-09-21,104.09,105.58,103.49,104.91,685692
1981-09-22,105.21,105.88,104.57,105.1,720461
1981-09-23,104.95,105.25,103.49,104.01,810769
1981-09-24,103.97,104.76,103.45,104.01,752000
1981-09-25,103.64,104.01,101.54,102.21,836769
1981-09-28,100.83,102.03,99.75,101.28,943384
1981-09-29,101.17,102.25,100.83,101.62,766153
1981-09-30,101.32,102.36,100.68,102.21,626153
1981-10-01,101.99,102.59,101.09,101.58,640000
1981-10-02,101.65,103.3,101.09,102.81,839076
1981-10-05,103.56,104.05,102.7,103.04,789076
1981-10-06,103.19,104.12,102.4,103.19,699384
1981-10-07,103.15,104.95,102.81,104.46,769692
1981-10-08,104.35,104.91,103.6,104.27,724461
1981-10-09,104.31,105.25,103.71,104.16,770153
1981-10-12,104.38,104.76,103.56,104.05,462000
1981-10-13,103.9,105.06,103.26,104.46,667076
1981-10-14,104.5,104.83,102.96,103.15,619384
1981-10-15,103.04,103.94,102.59,103.49,658923
1981-10-16,103.34,103.86,102.55,103.08,581538
1981-10-19,103,103.45,102.33,102.89,639846
1981-10-20,102.96,104.2,102.51,103.71,792769
1981-10-21,103.56,104.24,102.85,103.49,746000
1981-10-22,103.64,104.01,102.78,103.34,625076
1981-10-23,102.93,103.82,102.29,103.19,646000
1981-10-26,103.23,104.12,102.63,103.45,587846
1981-10-27,103.52,105.21,103.34,104.61,815846
1981-10-28,104.61,105.51,103.71,104.8,740000
1981-10-29,104.68,105.66,103.79,104.83,616461
1981-10-30,104.91,107.27,104.57,106.85,916461
1981-11-02,107.19,108.72,106.85,108.09,1001538
1981-11-03,108.43,109.17,107.27,108.24,840307
1981-11-04,108.09,109.21,107.49,108.65,822307
1981-11-05,108.72,109.47,107.68,108.43,782461
1981-11-06,108.39,108.69,106.89,107.53,665692
1981-11-09,107.64,109.96,107.12,109.4,743230
1981-11-10,109.47,110.75,108.87,109.66,829846
1981-11-11,109.59,110.41,108.91,109.74,644923
1981-11-12,110.11,111.49,109.77,110.78,857230
1981-11-13,110.93,111.68,110.18,110.97,700769
1981-11-16,110.82,111.68,109.81,110.56,672923
1981-11-17,110.71,111.42,109.92,110.71,664461
1981-11-18,110.82,111.64,110.07,110.86,768923
1981-11-19,111.08,111.79,110.11,110.93,752153
1981-11-20,110.97,112.02,110.3,111.42,800153
1981-11-23,111.34,112.5,110.86,111.68,696153
1981-11-24,111.64,112.62,110.63,111.98,818461
1981-11-25,111.91,112.69,111.42,112.24,901076
1981-11-27,112.28,113.18,111.91,112.84,504153
1981-11-30,112.92,114.19,112.13,113.6,732000
1981-12-01,113.14,114.08,112.32,113.06,830461
1981-12-02,113.06,113.44,111.79,112.2,684769
1981-12-03,112.02,112.92,111.31,112.24,673384
1981-12-04,112.92,113.78,112.28,112.92,846769
1981-12-07,112.92,113.06,111.42,111.91,703384
1981-12-08,111.76,112.62,111.04,112.13,694461
1981-12-09,111.76,113.1,111.23,112.39,689384
1981-12-10,112.05,113.06,111.53,112.28,723384
1981-12-11,112.28,112.96,111.49,111.98,1419538
1981-12-14,111.27,111.72,109.96,110.63,688307
1981-12-15,110.03,110.67,109.29,110,678923
1981-12-16,110.03,110.37,108.72,108.99,658000
1981-12-17,109.4,109.66,108.46,108.95,726615
1981-12-18,109.14,110.45,108.58,110.07,783692
1981-12-21,110,110.89,108.98,109.59,635230
1981-12-22,109.71,110.56,109.3,109.87,743384
1981-12-23,110,110.36,109.02,109.59,660153
1981-12-24,109.59,110.2,109.1,109.83,368307
1981-12-28,109.95,110.56,109.39,109.91,435692
1981-12-29,109.75,110.12,108.61,109.06,1003384
1981-12-30,109.02,109.91,108.53,109.34,660923
1981-12-31,109.3,109.83,108.61,109.02,627384
1982-01-04,109.22,110.24,108.78,109.83,565538
1982-01-05,109.63,110.28,108.49,108.86,730923
1982-01-06,108.86,109.18,107.11,108.12,792461
1982-01-07,107.92,108.21,106.66,107.31,667846
1982-01-08,107.19,108.17,106.82,107.68,646923
1982-01-11,107.35,107.51,105.4,105.64,798461
1982-01-12,105.44,105.89,104.34,104.87,766153
1982-01-13,104.79,105.07,103.2,103.61,755846
1982-01-14,103.29,104.3,102.55,103.81,660615
1982-01-15,104.1,104.31,103.49,104.18,666307
1982-01-18,103.77,104.67,103.08,104.38,691076
1982-01-19,104.34,105.16,103.24,104.22,693384
1982-01-20,104.26,104.83,103.45,104.18,751692
1982-01-21,104.1,105.12,103.57,104.51,747846
1982-01-22,104.38,105.03,103.45,104.06,682615
1982-01-25,103.85,104.75,102.96,104.18,664153
1982-01-26,103.98,105.28,103.77,104.55,690307
1982-01-27,104.63,105.81,104.06,105.36,770153
1982-01-28,105.73,107.19,105.36,106.66,1470769
1982-01-29,106.95,107.88,106.05,107.51,1129230
1982-02-01,106.95,107.64,106.17,106.9,734153
1982-02-02,106.82,107.96,106.34,107.51,692615
1982-02-03,107.31,108.12,106.78,107.31,762461
1982-02-04,106.82,107.64,105.85,106.62,820000
1982-02-05,106.66,107.64,106.21,106.95,820769
1982-02-08,106.5,106.78,105.12,105.48,746153
1982-02-09,104.91,105.77,104.22,105.16,837230
1982-02-10,104.99,105.81,104.59,105.4,717230
1982-02-11,105.44,105.93,104.59,105.16,718923
1982-02-12,105.16,105.73,104.63,105.2,570307
1982-02-16,104.67,105.52,104.1,104.99,752000
1982-02-17,105.07,105.81,104.26,105.07,733230
1982-02-18,105.07,105.81,104.18,104.71,935538
1982-02-19,104.87,105.93,104.06,104.91,789846
1982-02-22,105.64,106.38,105.12,105.6,897076
1982-02-23,105.68,106.66,104.75,105.85,924615
1982-02-24,105.85,106.9,105.78,106.54,996923
1982-02-25,106.82,107.72,106.29,106.95,833230
1982-02-26,106.95,107.84,106.54,107.23,674461
1982-03-01,106.74,108.33,106.54,107.76,815538
1982-03-02,107.96,109.51,107.76,108.57,981538
1982-03-03,108.61,108.86,107.39,108.21,1080461
1982-03-04,108.25,109.02,107.07,107.56,1143692
1982-03-05,107.56,108.53,106.66,107.68,1037538
1982-03-08,107.84,108.94,106.62,107.47,1035846
1982-03-09,107.03,108.37,106.58,107.8,1170153
1982-03-10,107.76,108.25,107.23,107.56,914461
1982-03-11,107.31,107.84,106.29,106.78,814769
1982-03-12,106.34,106.82,105.48,106.01,763076
1982-03-15,105.85,106.38,104.83,105.89,667230
1982-03-16,105.44,106.78,104.63,105.56,752307
1982-03-17,105.32,106.05,104.63,105.2,752307
1982-03-18,105.44,106.38,105.03,105.85,834923
1982-03-19,105.93,107.15,105.56,106.58,711538
1982-03-22,106.82,108.17,106.46,107.68,886307
1982-03-23,108.12,109.1,107.68,108.49,1032769
1982-03-24,108.69,109.47,107.92,108.41,759692
1982-03-25,108.21,109.63,107.88,108.98,799538
1982-03-26,109.06,109.55,108,108.57,652307
1982-03-29,108.65,109.39,108,108.57,570769
1982-03-30,108.33,109.22,107.88,108.33,675384
1982-03-31,108.29,109.06,107.84,108.25,666153
1982-04-01,108.33,109.55,108.12,109.26,878461
1982-04-02,109.43,110.61,109.14,110.2,920000
1982-04-05,110.36,111.17,109.71,110.16,721538
1982-04-06,110,111.05,109.55,110.24,664615
1982-04-07,110.24,111.05,109.75,110.48,817384
1982-04-08,110.28,111.01,109.79,110.52,926000
1982-04-12,110.52,111.54,110.2,110.93,715692
1982-04-13,111.26,112.35,110.52,111.62,748615
1982-04-14,111.66,112.48,111.17,112.07,694615
1982-04-15,112.03,112.52,111.3,112.15,703076
1982-04-16,111.78,112.84,111.42,112.27,859846
1982-04-19,111.99,112.92,111.46,111.95,899538
1982-04-20,112.11,113,111.17,111.95,840153
1982-04-21,111.91,113,111.5,112.52,889538
1982-04-22,112.6,114.18,112.39,113.74,991846
1982-04-23,113.78,115.24,113.29,114.59,1105230
1982-04-26,114.83,115.77,114.1,115,930769
1982-04-27,114.92,115.53,113.86,114.51,868923
1982-04-28,114.47,115.08,113.53,114.22,777384
1982-04-29,113.86,114.55,113.09,113.61,1466307
1982-04-30,113.57,114.43,112.96,113.49,741538
1982-05-03,113.61,114.63,113.17,114.22,715230
1982-05-04,114.43,115.24,113.65,114.39,903384
1982-05-05,114.43,115.4,113.98,114.79,905538
1982-05-06,115.2,116.91,114.71,116.42,1039076
1982-05-07,116.7,117.68,116.26,116.95,1032769
1982-05-10,116.91,117.48,116.3,116.58,712307
1982-05-11,116.34,117.4,116.05,116.91,841230
1982-05-12,116.99,117.64,116.3,116.75,910923
1982-05-13,116.83,117.19,115.89,116.22,895846
1982-05-14,116.18,116.66,115.36,115.57,767692
1982-05-17,115.28,115.53,113.74,115.28,701538
1982-05-18,113.7,114.22,112.6,113.29,753384
1982-05-19,112.72,113.74,112.43,113.41,751384
1982-05-20,113.04,113.65,112.35,113.04,743538
1982-05-21,113.21,114.22,112.76,113.78,696307
1982-05-24,113.41,114.26,113,113.78,592461
1982-05-25,113.82,114.43,113.29,113.49,677076
1982-05-26,113.29,113.86,112.27,112.76,788461
1982-05-27,112.8,113.25,111.91,112.39,688153
1982-05-28,111.95,112.35,110.61,111.09,675384
1982-06-01,110.89,111.3,109.83,110.2,640769
1982-06-02,109.83,110.89,109.59,110.61,757230
1982-06-03,110.69,111.7,110.2,111.05,745384
1982-06-04,110.89,111.5,109.91,110.52,678615
1982-06-07,110.12,111.01,109.67,110.48,686615
1982-06-08,110.44,111.01,109.67,110.12,720307
1982-06-09,109.57,110.22,108.74,109.35,858000
1982-06-10,109.09,109.83,108.3,109.17,783846
1982-06-11,109.39,110.65,108.74,109.96,1055538
1982-06-14,109.74,109.96,108.83,109.22,616923
1982-06-15,109.13,109.48,108.22,108.87,691846
1982-06-16,108.83,109.43,108.09,108.48,865846
1982-06-17,108.04,108.35,106.87,107.09,757384
1982-06-18,106.83,107.52,105.96,106.7,827692
1982-06-21,106.65,107.22,105.43,106.13,774923
1982-06-22,106.04,106.78,105.26,106.3,850615
1982-06-23,106.13,106.83,105.61,106.13,835692
1982-06-24,106.39,107.39,105.78,106.83,859384
1982-06-25,106.7,107.39,106.13,106.57,596000
1982-06-28,106.09,107.13,105.57,106.52,626153
1982-06-29,106.43,107.22,105.91,106.96,722923
1982-06-30,106.91,108.43,106.78,107.7,1004307
1982-07-01,107.47,107.93,106.22,106.68,736923
1982-07-02,106.4,107,105.53,106.17,673230
1982-07-06,106.27,106.87,105.39,106.08,682307
1982-07-07,105.76,106.45,105.11,105.57,721846
1982-07-08,105.71,106.5,104.84,105.71,973384
1982-07-09,105.94,107.6,105.44,106.82,1013384
1982-07-12,107.7,109.22,107.05,108.2,1149076
1982-07-13,107.6,108.16,106.64,107.51,1018000
1982-07-14,106.77,107.56,105.85,107.05,894769
1982-07-15,106.77,107.83,106.04,107.14,939846
1982-07-16,107.1,107.97,106.45,107.37,903692
1982-07-19,107.33,108.16,106.64,107.33,815846
1982-07-20,107.42,108.62,106.77,108.2,939384
1982-07-21,108.34,109.08,107.19,107.88,1027230
1982-07-22,107.56,108.39,106.4,107.1,828769
1982-07-23,106.91,107.37,105.8,106.45,727384
1982-07-26,106.59,107.05,105.2,105.99,580615
1982-07-27,105.67,106.4,103.82,104.79,703692
1982-07-28,104.28,104.7,102.94,103.45,828153
1982-07-29,103.27,103.73,102.21,103.27,856615
1982-07-30,103.13,103.87,102.73,103.22,604153
1982-08-02,104.05,105.99,103.64,105.67,822461
1982-08-03,105.99,107.14,105.3,106.13,930461
1982-08-04,105.9,106.27,104.42,105.07,822153
1982-08-05,104.33,105.34,103.82,104.47,841538
1982-08-06,104.28,105.3,103.82,104.51,748615
1982-08-09,104.01,104.7,103.13,103.91,839384
1982-08-10,104.05,104.79,102.99,103.54,810461
1982-08-11,103.22,104.33,102.62,103.77,754461
1982-08-12,103.82,104.97,103.45,104.28,770461
1982-08-13,104.33,106.77,104.14,106.31,688000
1982-08-16,107.42,108.71,106.87,107.83,852615
1982-08-17,108.67,112.68,108.43,112.26,1428615
1982-08-18,114.06,116.05,111.25,111.76,2041384
1982-08-19,111.48,113.1,110.7,112.17,1204153
1982-08-20,113,115.68,112.5,115.36,1475230
1982-08-23,115.08,116.23,113.65,115.22,1697076
1982-08-24,115.59,116.65,114.62,115.31,1871538
1982-08-25,114.71,116,114.25,115.49,1633846
1982-08-26,115.4,117.25,114.66,115.82,2112769
1982-08-27,115.96,116.37,113.65,114.25,1144769
1982-08-30,113.93,114.85,113,113.97,916307
1982-08-31,113.83,115.68,113.42,115.08,1328615
1982-09-01,115.17,115.63,113.6,114.48,1274307
1982-09-02,114.29,115.73,113.6,115.17,1149846
1982-09-03,115.91,118.22,115.4,117.29,2014000
1982-09-07,117.11,117.94,115.91,116.6,1060923
1982-09-08,116.23,117.52,115.45,116.23,1199384
1982-09-09,115.86,116.46,114.71,115.45,1124461
1982-09-10,115.36,115.86,114.06,114.48,1093538
1982-09-13,114.16,115.68,113.65,115.22,915692
1982-09-14,115.73,116.23,114.94,116.23,1278000
1982-09-15,116.19,117.48,115.59,117.34,1072000
1982-09-16,117.25,118.08,116.23,116.69,1213846
1982-09-17,116.28,116.93,114.89,115.63,983846
1982-09-20,115.4,116.19,114.62,115.31,900307
1982-09-21,115.54,117.34,115.08,116.97,1275692
1982-09-22,117.62,118.45,115.82,116.69,1740769
1982-09-23,116.56,117.71,116,117.43,1050153
1982-09-24,116.93,117.76,116.14,117.16,840000
1982-09-27,116.56,117.66,116.19,117.06,689846
1982-09-28,116.93,117.8,116.23,117.02,1013846
1982-09-29,116.69,117.06,115.59,116,962307
1982-09-30,115.54,116.09,114.85,115.36,963230
1982-10-01,114.94,116.14,114.57,114.94,1000000
1982-10-04,115.86,116.46,114.94,115.86,856153
1982-10-05,115.82,116.93,115.4,116.05,1073384
1982-10-06,116,117.57,115.68,117.25,1439538
1982-10-07,118.45,119.88,117.57,118.96,2262615
1982-10-08,119.23,121.03,118.54,120.25,1880769
1982-10-11,121.59,124.17,121.12,122.83,2131230
1982-10-12,123.34,123.98,120.89,121.77,1943230
1982-10-13,121.91,123.75,120.71,122.32,2150769
1982-10-14,122.55,123.75,120.8,121.91,1654307
1982-10-15,121.63,122.42,120.43,121.26,1235230
1982-10-18,121.08,122.65,120.48,122,1289076
1982-10-19,122.88,123.62,121.4,122.19,1551538
1982-10-20,122.51,123.06,120.8,122,1518153
1982-10-21,122.32,123.15,119.69,120.85,1884000
1982-10-22,121.12,123.25,120.06,121.54,1555692
1982-10-25,120.71,121.08,119,119.56,1288000
1982-10-26,119.23,120.25,117.2,119.32,1570461
1982-10-27,119.65,120.62,118.54,119.6,1256461
1982-10-28,119.74,120.25,118.4,118.72,1132153
1982-10-29,118.63,119.69,117.71,119.19,1151230
1982-11-01,118.96,120.48,117.99,119.56,1131230
1982-11-02,119.83,122,119.46,120.85,1611846
1982-11-03,121.12,123.29,120.06,122.83,2107846
1982-11-04,123.25,124.4,121.08,121.72,2297692
1982-11-05,121.72,123.25,121.17,122.55,1485384
1982-11-08,122.65,123.06,120.25,121.49,1157538
1982-11-09,121.26,122.69,120.25,121.68,1711076
1982-11-10,121.82,122.55,120.11,121.03,1742153
1982-11-11,120.57,121.54,119.56,120.85,1206307
1982-11-12,120.89,121.49,118.82,119.42,1462769
1982-11-15,119.23,119.69,117.48,118.49,1213846
1982-11-16,117.43,118.72,115.91,117.52,1583230
1982-11-17,117.94,119.92,117.48,119.51,1299076
1982-11-18,119.32,120.66,118.26,119.79,1194153
1982-11-19,119.88,120.66,118.31,119.37,1081692
1982-11-22,119.42,119.97,117.39,117.94,1153230
1982-11-23,117.8,118.22,116.23,116.88,1121846
1982-11-24,117.06,117.8,115.68,116.6,1034153
1982-11-26,116.69,116.97,115.54,116.14,597076
1982-11-29,116.37,116.83,114.99,115.77,939692
1982-11-30,116,116.65,114.8,116.09,1438000
1982-12-01,116.09,116.83,114.25,115.63,1659230
1982-12-02,115.59,117.25,115.26,116.46,1193846
1982-12-03,116.88,117.8,115.96,116.74,1100615
1982-12-06,116.93,118.03,116,117.57,1290461
1982-12-07,117.76,118.49,116.69,117.52,1717230
1982-12-08,117.8,118.72,117.02,117.94,1498923
1982-12-09,117.99,118.82,116.93,118.08,1389538
1982-12-10,118.08,119.05,117.25,118.17,1329692
1982-12-13,118.12,118.82,117.34,118.03,971384
1982-12-14,119,120.11,117.76,118.31,1513538
1982-12-15,118.12,118.4,116.42,117.06,1246615
1982-12-16,116.97,117.85,116.23,117.06,1133538
1982-12-17,117.2,118.26,116.46,117.29,1169384
1982-12-20,117.76,118.36,116.23,117.02,957076
1982-12-21,116.83,118.03,116.28,117.39,1200153
1982-12-22,117.99,119,116.93,117.66,1284153
1982-12-23,117.57,118.86,116.74,118.03,967384
1982-12-27,117.99,119.69,117.48,119.05,995230
1982-12-28,119,119.74,118.17,119.05,901692
1982-12-29,119.14,120.16,118.59,119.51,843230
1982-12-30,119.42,120.34,118.72,119.46,867384
1982-12-31,119.37,120.52,118.63,119.46,647846
1983-01-03,119.83,120.8,118.77,119.51,908923
1983-01-04,119.79,121.4,119.28,121.35,1162000
1983-01-05,121.72,122.88,120.66,121.59,1467538
1983-01-06,122.14,124.63,121.4,123.66,1990923
1983-01-07,124.26,125.37,123.39,124.49,1958307
1983-01-10,124.12,125.37,123.34,124.63,1567538
1983-01-11,124.86,125.46,123.52,124.35,1511538
1983-01-12,124.45,125.65,123.52,124.58,1690000
1983-01-13,124.63,125.37,123.75,124.68,1185076
1983-01-14,124.72,125.55,123.75,124.63,1330461
1983-01-17,124.63,125.65,123.66,124.58,1372461
1983-01-18,124.54,125.09,123.25,124.4,1205846
1983-01-19,124.31,125.09,123.48,124.49,1244615
1983-01-20,124.45,126.38,123.85,125.78,1273692
1983-01-21,125.65,126.11,124.35,125.05,1186307
1983-01-24,124.45,124.77,122,123.57,1396923
1983-01-25,123.8,124.91,122.88,123.8,1226769
1983-01-26,124.31,124.77,122.42,123.39,1134153
1983-01-27,123.39,124.4,122.65,123.85,1355692
1983-01-28,123.52,124.35,122.83,123.62,1376769
1983-01-31,123.29,124.82,122.97,124.4,1032923
1983-02-01,124.22,125.28,123.34,123.94,1273076
1983-02-02,123.66,124.68,122.92,124.4,1188000
1983-02-03,123.85,124.82,123.06,124.45,1213692
1983-02-04,124.03,125.51,123.52,125.05,1338461
1983-02-07,125.05,126.43,124.49,125.74,1323538
1983-02-08,126.02,126.66,124.95,125.46,1178153
1983-02-09,125.69,126.15,123.52,123.94,1300307
1983-02-10,123.94,124.72,123.2,123.89,1438615
1983-02-11,124.4,124.86,123.06,123.66,1333846
1983-02-14,123.48,124.58,122.79,124.08,1117538
1983-02-15,124.31,125,123.2,123.94,1369846
1983-02-16,124.22,124.82,123.11,124.08,1263076
1983-02-17,123.75,124.58,122.92,123.94,1152769
1983-02-18,123.71,124.77,122.97,124.12,1191076
1983-02-22,124.12,124.86,123.02,123.62,1293538
1983-02-23,123.52,124.45,122.32,123.71,1293846
1983-02-24,123.85,124.82,123.11,124.22,1741846
1983-02-25,124.68,125.88,123.66,124.82,1553384
1983-02-28,124.54,125.65,123.75,125.05,1288461
1983-03-01,125.37,127.49,124.95,126.94,1596153
1983-03-02,127.45,129.01,126.61,127.77,1732307
1983-03-03,128.32,130.08,127.77,129.84,1760615
1983-03-04,129.71,130.49,128.05,129.29,1398923
1983-03-07,129.34,130.4,128.28,129.34,1292615
1983-03-08,129.43,129.84,127.72,128.28,1221692
1983-03-09,127.95,128.78,126.8,128,1296153
1983-03-10,128.51,129.25,126.8,127.4,1467846
1983-03-11,127.17,127.81,126.25,126.98,1034461
1983-03-14,126.8,127.54,126.11,126.98,952153
1983-03-15,126.94,127.91,126.34,127.26,960153
1983-03-16,127.8,127.86,126.11,126.85,1285692
1983-03-17,126.61,127.08,125.6,126.34,1081384
1983-03-18,126.48,127.03,125.6,126.25,1155538
1983-03-21,125.92,126.61,124.95,126.02,1110153
1983-03-22,126.02,126.66,124.9,125.69,1224769
1983-03-23,125.55,126.61,124.86,126.29,1461230
1983-03-24,126.43,127.12,125.46,126.29,1420615
1983-03-25,126.48,127.26,125.55,126.34,1189692
1983-03-28,126.11,126.8,125.09,125.69,900153
1983-03-29,125.28,125.83,124.22,125,1004615
1983-03-30,124.86,125.37,124.08,124.82,1166153
1983-03-31,125.18,125.88,123.98,124.54,1547230
1983-04-04,124.86,125.46,124.03,125.05,1015538
1983-04-05,125,125.51,124.12,124.68,1181692
1983-04-06,124.49,124.91,123.25,124.4,1186769
1983-04-07,124.35,124.72,123.29,124.35,1068923
1983-04-08,124.45,124.86,123.39,124.31,1041692
1983-04-11,124.4,125.42,123.85,125,1252923
1983-04-12,125.09,125.83,124.54,125.46,1229230
1983-04-13,125.32,126.2,124.54,125.42,1546461
1983-04-14,125.28,126.06,124.45,125.18,1387076
1983-04-15,125.14,126.38,124.68,126.06,1378307
1983-04-18,125.92,126.98,125.14,126.48,1362461
1983-04-19,126.52,127.26,125.69,126.61,1403230
1983-04-20,126.66,128.23,126.15,128.05,1696000
1983-04-21,127.81,128.23,126.57,127.49,1633384
1983-04-22,127.26,127.72,126.29,127.17,1419538
1983-04-25,127.21,127.35,125.42,126.02,1386923
1983-04-26,125.97,126.66,125.42,126.43,1496153
1983-04-27,126.95,127.68,125.92,127.17,1817538
1983-04-28,127.4,128.18,126.75,127.77,1452461
1983-04-29,128,128.92,127.21,128.41,1626923
1983-05-02,128.6,128.78,127.21,127.91,1356461
1983-05-03,128.14,128.74,126.85,127.91,1377692
1983-05-04,128.14,129.25,127.49,128.97,1564461
1983-05-05,128.78,130.03,128.28,129.34,1659384
1983-05-06,129.25,130.12,128.28,129.11,1972307
1983-05-09,128.97,129.8,128,129.11,1441076
1983-05-10,129.01,129.71,128.14,129.06,1600153
1983-05-11,128.74,129.43,128.05,128.55,1535692
1983-05-12,129.06,129.57,128.18,129.11,1293230
1983-05-13,129.2,130.03,128.51,129.61,1278615
1983-05-16,129.48,129.8,127.77,128.78,1173076
1983-05-17,128.97,130.03,128.18,129.43,1223230
1983-05-18,129.38,130.26,128.6,129.48,1535076
1983-05-19,129.11,129.61,128,128.74,1280923
1983-05-20,128.65,129.34,127.91,128.88,1125384
1983-05-23,127.95,128.51,126.85,127.91,1307076
1983-05-24,128.37,131.04,127.86,130.86,1690000
1983-05-25,131,131.6,129.66,130.63,1862307
1983-05-26,130.35,131.09,129.43,130.26,1461230
1983-05-27,129.98,130.63,129.29,130.12,1173692
1983-05-31,129.52,130.4,128.69,129.71,1137076
1983-06-01,129.25,130.26,128.55,129.43,1299384
1983-06-02,130.08,130.58,129.15,130.08,1380769
1983-06-03,129.98,130.49,129.06,129.61,1278615
1983-06-06,129.61,130.63,128.92,130.21,1348769
1983-06-07,130.03,130.26,128.46,128.74,1362307
1983-06-08,128.51,129.01,127.12,127.72,1486153
1983-06-09,127.4,127.91,126.06,126.75,1345230
1983-06-10,126.48,127.35,125.83,126.8,1207230
1983-06-13,126.66,127.58,125.97,127.08,1395384
1983-06-14,127.35,128.09,126.66,127.58,1503230
1983-06-15,127.49,128.65,126.85,128.32,1437076
1983-06-16,128.6,129.25,127.49,128.18,1916307
1983-06-17,128,129.66,126.75,129.06,1440461
1983-06-20,128.92,129.43,127.54,128.09,1296461
1983-06-21,128.23,129.43,126.8,128.32,1582769
1983-06-22,128.83,129.8,127.95,128.74,1696461
1983-06-23,128.74,129.71,127.21,128.14,1378307
1983-06-24,129.11,129.71,127.63,128.41,1243230
1983-06-27,128.41,128.83,126.89,127.21,1067076
1983-06-28,126.98,128.97,126.02,127.45,1272769
1983-06-29,127.35,128.05,126.25,127.08,1255076
1983-06-30,127.17,128.46,126.38,127.63,1174000
1983-07-01,127.81,129.2,126.66,128.92,1001692
1983-07-05,128.05,128.78,127.12,128.05,1035692
1983-07-06,128.41,129.84,127.91,129.34,1318000
1983-07-07,129.43,129.94,128.32,129.25,1494307
1983-07-08,129.06,129.89,128.51,129.29,1023384
1983-07-11,129.2,130.63,128.78,130.17,947846
1983-07-12,129.98,130.31,128.23,128.97,1080307
1983-07-13,128.46,129.71,128.05,129.52,1060000
1983-07-14,129.75,131.04,129.15,130.4,1284615
1983-07-15,130.03,130.86,129.43,130.21,971692
1983-07-18,129.72,130.54,129,129.91,1063230
1983-07-19,129.96,130.73,129.24,130.2,1138923
1983-07-20,131.21,132.71,130.64,132.32,1681692
1983-07-21,132.32,132.8,131.07,131.79,1566615
1983-07-22,131.41,132.32,130.54,131.5,1059230
1983-07-25,131.21,132.66,130.68,132.23,1133538
1983-07-26,132.27,133.14,131.41,132.9,1404307
1983-07-27,132.61,133.09,131.41,131.98,1527538
1983-07-28,131.98,132.8,130.68,131.26,1206307
1983-07-29,130.97,131.74,129.05,129.77,1465230
1983-08-01,129.34,129.96,128.32,129,1187846
1983-08-02,129.09,129.87,128.23,129.19,1145538
1983-08-03,129.19,130.68,128.52,130.44,1236461
1983-08-04,129.58,130.15,128.18,128.9,1551846
1983-08-05,128.76,129.67,128.03,129.09,1043846
1983-08-08,128.61,129.19,127.26,127.6,1099384
1983-08-09,127.6,128.52,126.78,127.99,1252615
1983-08-10,127.36,128.32,126.59,127.55,1275384
1983-08-11,127.65,128.28,127.02,127.84,1086615
1983-08-12,127.79,128.56,127.17,127.94,1105230
1983-08-15,128.52,129.62,127.89,128.9,1280000
1983-08-16,129.05,129.87,128.52,129.62,1104307
1983-08-17,129.58,131.07,129.19,130.78,1350769
1983-08-18,130.73,131.41,129.96,130.05,1265846
1983-08-19,130.49,131.41,129.96,130.88,906923
1983-08-22,131.07,131.89,130.35,131.07,1175692
1983-08-23,130.92,131.89,130.06,131.17,1027692
1983-08-24,130.88,131.36,130.01,130.59,1110769
1983-08-25,130.59,131.45,129.87,130.59,1079076
1983-08-26,131.02,131.6,130.2,131.07,948461
1983-08-29,130.68,131.36,129.77,130.59,815846
1983-08-30,130.59,130.92,129.62,130.06,959538
1983-08-31,129.53,130.25,128.61,129.53,1243076
1983-09-01,129.53,130.25,129,129.87,1171076
1983-09-02,129.67,130.49,129.05,130.11,912307
1983-09-06,130.11,131.55,129.62,130.83,1346153
1983-09-07,130.88,131.45,130.15,130.97,1449846
1983-09-08,130.97,131.55,130.39,131.12,1219230
1983-09-09,130.97,131.79,130.39,131.17,1199846
1983-09-12,132.13,133.38,131.36,132.23,1754153
1983-09-13,132.03,132.47,130.68,131.21,1138000
1983-09-14,131.26,132.18,130.68,131.74,1128769
1983-09-15,132.08,132.66,131.26,132.13,1083384
1983-09-16,131.89,132.42,130.88,131.89,1162000
1983-09-19,131.45,132.32,130.64,131.45,1317384
1983-09-20,131.79,133.33,131.5,133.19,1585384
1983-09-21,132.9,134.06,132.32,133.62,1404307
1983-09-22,133.43,134.1,132.47,133.43,1493076
1983-09-23,133.62,134.01,132.51,133.33,1433538
1983-09-26,134.15,135.07,133.43,134.78,1329230
1983-09-27,134.63,135.36,133.96,134.73,1247692
1983-09-28,134.68,135.4,134.06,134.97,1166461
1983-09-29,134.44,135.02,133.77,134.25,1134307
1983-09-30,134.39,135.16,133.82,134.68,1090153
1983-10-03,134.54,135.74,133.53,135.16,1188153
1983-10-04,135.5,137.72,134.83,136.8,1388769
1983-10-05,137.38,139.26,136.56,138.82,1564769
1983-10-06,139.64,140.75,138.58,140.08,1819538
1983-10-07,139.98,140.61,138.25,138.97,1594307
1983-10-10,138.63,139.31,137.19,138.39,1031538
1983-10-11,138.1,138.82,136.37,137.04,1223230
1983-10-12,136.99,137.91,135.84,137.14,1163538
1983-10-13,136.95,137.96,136.13,137.38,1042307
1983-10-14,137.24,138.15,136.32,137.38,1101538
1983-10-17,137.09,138.97,136.32,138.2,1195846
1983-10-18,138.1,138.63,136.66,137.33,1401230
1983-10-19,137.09,137.67,135.79,136.99,1658307
1983-10-20,137.19,138.58,136.66,138.34,1323076
1983-10-21,137.62,139.64,137.28,138.82,1409846
1983-10-24,137.96,139.31,137.28,139.07,1314153
1983-10-25,139.16,140.13,138.44,139.6,1269692
1983-10-26,139.64,140.8,139.07,140.22,1224153
1983-10-27,139.74,140.46,139.07,139.69,1224153
1983-10-28,139.84,140.61,138.78,139.26,1248923
1983-10-31,139.55,141.09,138.78,140.7,1222461
1983-11-01,140.66,141.62,139.16,140.22,1299384
1983-11-02,139.88,141.43,139.31,140.61,1464769
1983-11-03,140.7,141.47,139.16,139.93,1313076
1983-11-04,139.31,140.37,137.96,138.58,1108923
1983-11-07,138.29,139.02,136.42,137.57,1067692
1983-11-08,137.14,137.91,135.89,136.71,998461
1983-11-09,136.27,137.52,135.5,136.99,1278461
1983-11-10,136.75,137.81,135.69,136.71,1365076
1983-11-11,136.46,137.43,135.74,137.09,1142615
1983-11-14,136.9,137.91,135.98,136.99,1336615
1983-11-15,136.71,137.52,135.98,136.95,1197538
1983-11-16,137.28,138.68,136.9,138.49,1282769
1983-11-17,137.86,138.73,137.19,138.1,1242153
1983-11-18,137.91,138.29,136.51,137.33,1358153
1983-11-21,137.04,137.91,135.69,136.71,1503692
1983-11-22,136.99,138.68,136.46,138.25,1808461
1983-11-23,137.72,138.44,136.9,137.72,1662769
1983-11-25,137.57,138.25,136.75,137.52,889538
1983-11-28,137.48,138.1,136.13,136.8,1203230
1983-11-29,136.9,137.62,135.45,136.99,1545538
1983-11-30,136.85,137.38,135.65,136.22,1848153
1983-12-01,135.84,136.66,134.73,135.6,1645692
1983-12-02,134.97,136.08,133.09,134.87,1466153
1983-12-05,134.73,135.45,133.43,134.3,1358923
1983-12-06,134.01,134.73,133.14,133.96,1379846
1983-12-07,133.72,134.92,133.09,134.2,1625692
1983-12-08,133.96,135.16,133.43,135.02,1485076
1983-12-09,134.3,134.87,133.33,133.91,1512000
1983-12-12,134.3,135.07,133.72,134.44,1189846
1983-12-13,134.3,134.73,133.33,134.15,1438461
1983-12-14,133.86,134.39,131.89,132.42,1314307
1983-12-15,131.89,132.51,130.92,131.55,1358461
1983-12-16,131.17,132.08,130.15,131.02,1246615
1983-12-19,130.59,131.74,129.87,130.54,1156615
1983-12-20,130.78,131.98,129.91,130.78,1288307
1983-12-21,130.73,131.98,129.87,131.17,1662769
1983-12-22,131.12,132.42,128.85,130.44,1641230
1983-12-23,129.82,131.26,129.29,130.64,964769
1983-12-27,130.88,132.13,130.15,131.98,981538
1983-12-28,131.89,133.38,130.83,132.66,1317846
1983-12-29,132.23,132.9,131.07,131.79,1331692
1983-12-30,131.36,132.76,130.64,131.84,1105230
1984-01-03,131.55,132.47,130.39,131.26,1097538
1984-01-04,131.21,133.53,130.73,133.09,1738153
1984-01-05,133.34,135.16,132.61,134.2,2461384
1984-01-06,134.44,135.45,133.48,134.83,2116769
1984-01-09,134.49,135.07,133.24,133.77,1647692
1984-01-10,134.1,134.63,132.76,133.62,1685692
1984-01-11,133.33,134.63,132.47,133.82,1517846
1984-01-12,133.43,134.73,132.66,134.01,1529384
1984-01-13,134.25,135.26,133.57,134.3,1566000
1984-01-16,131.31,132.13,129.14,130.35,1442923
1984-01-17,130.92,132.47,130.39,131.65,1426923
1984-01-18,131.55,132.47,130.35,131.31,1677076
1984-01-19,130.73,131.79,129.48,130.92,1512923
1984-01-20,130.39,131.5,129.24,130.39,1436307
1984-01-23,130.11,131.5,129.19,130.83,1261692
1984-01-24,130.88,132.27,130.2,131.6,1585384
1984-01-25,131.89,133.77,131.21,132.08,1745692
1984-01-26,131.74,132.71,130.68,131.79,1709230
1984-01-27,131.74,133.24,131.26,132.66,1595692
1984-01-30,133,133.72,131.45,132.71,1586461
1984-01-31,132.13,133.24,131.17,132.76,1746307
1984-02-01,132.51,133.72,131.6,132.85,1647692
1984-02-02,132.61,133.67,131.65,132.9,1712769
1984-02-03,132.42,133.48,131.12,131.89,1678461
1984-02-06,130.97,132.23,129.77,131.26,1678307
1984-02-07,130.92,131.7,129.72,130.97,1656000
1984-02-08,131.07,131.7,129.87,130.44,1490615
1984-02-09,129.58,130.44,128.18,129.09,1972153
1984-02-10,128.18,128.9,126.11,127.17,1418769
1984-02-13,126.64,127.26,124.42,125.63,1207076
1984-02-14,125.39,126.45,124.52,125.53,1412307
1984-02-15,125.63,126.59,124.66,125.63,1459538
1984-02-16,125.1,126.45,123.51,125.24,1257692
1984-02-17,125.1,126.01,123.46,124.66,1178461
1984-02-21,124.57,125.58,123.65,124.61,1106000
1984-02-22,124.04,125.67,123.36,124.86,1385846
1984-02-23,124.86,125.33,122.35,123.7,1541846
1984-02-24,123.75,125.67,123.27,125.05,1578769
1984-02-27,125.24,127.07,124.23,126.4,1525230
1984-02-28,126.64,127.41,125.29,126.01,1400153
1984-02-29,126.11,128.32,125.53,127.79,1427846
1984-03-01,127.7,129.91,126.71,128.95,1261692
1984-03-02,129.24,130.73,128.03,129.38,1665692
1984-03-05,129.38,130.01,127.79,128.81,1074923
1984-03-06,128.32,129.14,127.41,127.94,1286000
1984-03-07,127.41,127.84,125.77,126.88,1385846
1984-03-08,126.88,127.79,126.3,126.93,1240461
1984-03-09,126.4,126.83,125.43,125.92,1125692
1984-03-12,126.06,126.97,125.14,126.35,1299538
1984-03-13,126.54,127.94,125.48,126.25,1578461
1984-03-14,126.11,127.12,125.43,126.25,1188461
1984-03-15,126.25,127.46,125.77,126.88,1223384
1984-03-16,127.46,128.47,126.59,127.6,1815384
1984-03-19,126.83,127.41,126.16,127.02,985538
1984-03-20,126.83,128.47,126.4,127.99,1330153
1984-03-21,128.32,129.62,127.65,128.81,1341076
1984-03-22,128.42,129.24,127.17,127.7,1343692
1984-03-23,127.75,128.47,126.16,126.88,1227076
1984-03-26,126.97,127.94,126.49,127.55,1062615
1984-03-27,127.26,128.08,126.54,127.46,1133384
1984-03-28,127.41,129,126.59,128.32,1613384
1984-03-29,128.32,129,127.31,127.99,1253384
1984-03-30,127.17,127.84,126.01,126.83,1101384
1984-04-02,126.73,127.7,125.48,126.16,1318153
1984-04-03,126.11,126.92,124.86,125.87,1353538
1984-04-04,125.72,127.17,125.19,126.11,1428615
1984-04-05,126.16,126.69,124.61,124.95,1565384
1984-04-06,124.81,125.92,123.99,125.43,1332615
1984-04-09,124.76,125.87,124.18,125.24,1101076
1984-04-10,125.14,126.25,124.66,125.43,1215230
1984-04-11,125.48,126.49,124.76,125.48,1235076
1984-04-12,125.92,127.02,123.75,126.25,1482000
1984-04-13,126.16,126.97,124.76,125.34,1532615
1984-04-16,124.95,125.82,123.75,125,1136461
1984-04-17,125.72,127.26,125.05,126.64,1510000
1984-04-18,126.69,127.6,125.77,126.93,1308307
1984-04-19,126.69,127.22,125.34,126.69,1167076
1984-04-23,125.77,126.83,125.1,125.87,1124307
1984-04-24,125.88,126.69,124.61,125.92,1339384
1984-04-25,125.58,126.4,124.37,125.24,1284923
1984-04-26,125.1,126.25,124.37,125.77,1507692
1984-04-27,125.53,126.3,124.61,125.39,1362000
1984-04-30,125.24,126.97,124.33,126.01,1119076
1984-05-01,124.76,126.97,124.33,126.01,1700769
1984-05-02,126.25,127.17,125.39,126.49,1647384
1984-05-03,126.06,127.31,125.48,126.69,1414000
1984-05-04,126.3,127.46,125.53,126.49,1516615
1984-05-07,126.49,127.4,125.71,127.02,1119384
1984-05-08,126.97,128.66,126.49,128.42,1255538
1984-05-09,128.42,130,127.4,129.09,1547538
1984-05-10,129.14,130.63,128.01,129.77,1566307
1984-05-11,129.58,130.19,128.51,129.29,1273538
1984-05-14,129.19,129.71,128.27,128.66,998461
1984-05-15,128.37,129.52,127.79,128.85,1357692
1984-05-16,129.14,129.71,128.27,129,1372461
1984-05-17,128.29,128.29,127.4,127.99,1389384
1984-05-18,127.79,128.46,126.44,127.31,1250307
1984-05-21,126.34,127.01,125.23,125.82,1128923
1984-05-22,125.48,126.15,124.37,125.19,1354307
1984-05-23,125,125.91,123.93,124.71,1272153
1984-05-24,124.08,124.94,122.73,123.55,1523692
1984-05-25,123.36,124.22,122.68,123.55,1202923
1984-05-29,123.36,124.04,122.06,122.54,1062461
1984-05-30,122.21,123.51,121.44,122.69,1625538
1984-05-31,122.11,123.51,121.34,122.69,1259846
1984-06-01,122.93,124.66,122.15,124.37,1477538
1984-06-04,124.9,125.91,123.93,124.86,1488307
1984-06-05,124.47,125.82,123.55,124.28,1305230
1984-06-06,124.37,125.62,123.6,124.9,1283692
1984-06-07,124.66,125.33,123.74,124.42,1263384
1984-06-08,124.42,125.19,123.64,124.37,1043692
1984-06-11,123.46,124.17,122.63,123.03,1062307
1984-06-12,122.83,123.64,122.1,123.31,1302461
1984-06-13,123.07,123.69,122.25,123.22,1038615
1984-06-14,122.88,123.6,122.05,122.98,1217230
1984-06-15,122.93,123.69,121.86,122.25,1314769
1984-06-18,122.54,123.84,122.05,123.36,1460000
1984-06-19,123.6,124.46,122.83,123.75,1507692
1984-06-20,122.98,124.85,122.34,124.47,1524461
1984-06-21,124.33,125.48,123.35,124.57,1898153
1984-06-22,124.57,125.71,123.41,124.37,1513846
1984-06-25,124.37,125.48,123.84,124.81,1120769
1984-06-26,124.76,125.28,123.74,124.37,1270769
1984-06-27,124.33,125.04,123.5,123.99,1206153
1984-06-28,123.41,124.32,122.63,123.27,1194769
1984-06-29,123.89,124.75,122.92,124.28,1396461
1984-07-02,124.08,124.75,123.41,124.47,1065076
1984-07-03,124.18,124.9,123.45,124.37,1076307
1984-07-05,124.18,125.19,123.69,124.47,1016923
1984-07-06,125.1,126.15,123.89,125.67,1013076
1984-07-09,124.9,126.49,124.42,125.82,1151230
1984-07-10,125.87,126.44,125.04,125.87,1138615
1984-07-11,125.63,126.44,124.42,125.05,1377538
1984-07-12,125.58,126.1,124.37,125,1323846
1984-07-13,125.19,126.15,124.56,125.77,1161230
1984-07-16,125.96,127.11,124.9,126.88,1129538
1984-07-17,126.69,127.74,125.62,126.49,1275230
1984-07-18,126.11,126.78,125.23,125.87,1179076
1984-07-19,124.86,125.86,123.07,123.94,1311230
1984-07-20,123.84,124.66,122.87,123.7,1216769
1984-07-23,123.12,124.85,122.15,124.28,1199846
1984-07-24,124.23,125.04,123.26,123.6,1144153
1984-07-25,123.65,125.04,122.87,123.99,1392615
1984-07-26,124.03,125.23,123.12,124.23,1390923
1984-07-27,123.99,125.28,123.41,124.33,1559230
1984-07-30,124.13,124.9,123.31,123.84,1112769
1984-07-31,123.07,124.37,122.25,123.03,1337076
1984-08-01,123.51,125.09,122.97,124.37,1961538
1984-08-02,124.81,127.5,123.89,127.31,2658461
1984-08-03,127.12,128.27,125.48,126.49,3638461
1984-08-06,126.92,127.98,125.04,126.4,3123077
1984-08-07,125.53,126.44,123.93,125.05,1967692
1984-08-08,126.35,126.97,124.99,125.67,1864615
1984-08-09,126.49,128.7,125.62,128.32,2016923
1984-08-10,129.28,130.48,127.55,128.37,2630769
1984-08-13,128.23,128.28,128.08,128.28,1199384
1984-08-14,128.44,129.2,127.41,128.28,1253384
1984-08-15,128.03,129.05,127.36,127.97,1413538
1984-08-16,127.62,128.9,127.05,128.03,1440153
1984-08-17,128.39,129.1,127.87,128.69,1100000
1984-08-20,128.08,129.35,127.51,128.8,1160769
1984-08-21,129.26,131.51,128.38,130.39,1970769
1984-08-22,131.16,132.12,130.02,130.8,1784615
1984-08-23,129.92,131.15,129.15,130.08,1278923
1984-08-24,130.08,130.58,129.15,129.72,1071384
1984-08-27,128.9,130.02,128.23,129.26,887076
1984-08-28,129.15,129.92,128.38,129.51,1085538
1984-08-29,129.72,130.88,128.59,129.36,1394769
1984-08-30,128.8,129.76,128.23,129.1,1089846
1984-08-31,128.8,129.66,128.28,129.46,884000
1984-09-04,128.49,129.15,127.71,128.44,955538
1984-09-05,128.39,129.3,127.76,128.8,1065384
1984-09-06,129.46,130.53,128.69,129.72,1414153
1984-09-07,129.1,130.53,128.53,129.1,1294000
1984-09-10,128.33,129.25,127.2,128.54,1144769
1984-09-11,129.36,129.97,128.07,128.8,1558461
1984-09-12,129.05,129.82,128.17,129.26,1199692
1984-09-13,129.41,131.71,128.58,131,1700000
1984-09-14,132.53,133.61,131.05,132.8,2113846
1984-09-17,132.75,133.51,131.66,132.75,1366000
1984-09-18,133,134.33,132.17,133.16,1656923
1984-09-19,133.51,135.66,132.94,134.59,1844615
1984-09-20,135.21,136.33,134.17,135.77,1415846
1984-09-21,135.77,137.51,134.17,135.31,1855384
1984-09-24,135.46,136.38,134.12,134.9,1175076
1984-09-25,135.26,136.58,134.38,135.93,1326923
1984-09-26,136.39,138.23,135.25,137.26,1541538
1984-09-27,138.13,139.26,137.2,138.39,1367384
1984-09-28,138.54,139.87,137.71,139.16,1214615
1984-10-01,138,138.95,136.94,137.77,1132769
1984-10-02,138.18,139,136.84,137.72,1374769
1984-10-03,137.31,138.54,136.48,137.62,1421538
1984-10-04,137.72,138.53,137.2,137.82,1180000
1984-10-05,138.08,139.31,136.94,138.28,1276153
1984-10-08,137.93,138.79,137.51,138.65,713230
1984-10-09,138.39,139.46,137.56,138.18,1182153
1984-10-10,138.28,139.31,137.3,138.28,1450307
1984-10-11,138.54,139.41,137.71,138.8,1338769
1984-10-12,139.36,141.11,138.64,140.75,1418307
1984-10-15,140.7,142.34,139.87,141.57,1347538
1984-10-16,141.46,142.43,140.43,140.95,1275846
1984-10-17,141.31,143.26,140.89,142.59,1534461
1984-10-18,142.8,146.18,142.02,145.52,2300000
1984-10-19,146.33,148.08,143.76,144.8,2875384
1984-10-22,143.82,145.36,142.53,143.47,1246461
1984-10-23,144.23,145.06,142.43,143.36,1419384
1984-10-24,143.36,144.18,141.97,142.64,1409538
1984-10-25,142.9,143.52,141.51,142.23,1427076
1984-10-26,141.88,142.59,140.74,141.57,1290769
1984-10-29,141.36,142.13,140.28,141.41,972307
1984-10-30,141.98,143.46,141.15,142.8,1464615
1984-10-31,142.8,143.52,141.66,142.49,1413692
1984-11-01,142.9,144.44,141.87,143.77,1650769
1984-11-02,143.62,144.7,142.94,143.82,1489384
1984-11-05,144.23,145.67,143.25,144.95,1303538
1984-11-06,145.52,147.1,144.64,146.39,1556923
1984-11-07,145.98,147.16,145,146.18,1704615
1984-11-08,145.98,147.21,145,146.13,1362769
1984-11-09,146.08,147,144.74,145.77,1286461
1984-11-12,145.16,146.49,144.53,145.26,855538
1984-11-13,145,145.77,144.12,144.65,1073692
1984-11-14,143.93,145,142.89,143.62,1137538
1984-11-15,143.57,144.94,143.05,144.23,1254307
1984-11-16,144.85,145.36,143.2,143.77,1279076
1984-11-19,143.16,143.92,142.02,142.9,1072769
1984-11-20,143.16,144.08,142.28,143.26,1280615
1984-11-21,143.26,144.39,142.58,143.67,1255692
1984-11-23,144.9,146.24,143.92,145.72,1137076
1984-11-26,145.41,146.08,143.87,144.65,1177230
1984-11-27,144.44,145.93,143.71,145,1468769
1984-11-28,145.26,146.24,144.48,145.31,1327692
1984-11-29,145,145.88,144.28,145.16,1167076
1984-11-30,144.95,146.18,144.02,145.62,1193538
1984-12-03,145,145.98,143.46,144.39,1466153
1984-12-04,144.75,145.88,143.82,144.9,1250000
1984-12-05,144.8,145.88,143.92,144.8,1364615
1984-12-06,144.75,146.03,143.97,145.16,1485538
1984-12-07,144.75,145.57,144.07,144.65,1246153
1984-12-10,144.49,145.26,143.76,144.54,1248307
1984-12-11,144.34,145.47,143.72,144.54,1234461
1984-12-12,144.7,145.47,143.82,144.8,1210923
1984-12-13,144.34,145.26,143.66,144.34,1243846
1984-12-14,144.29,145.62,143.46,144.59,1462461
1984-12-17,144.8,145.98,144.07,145.77,1376769
1984-12-18,147.62,150.29,146.18,149.93,2600000
1984-12-19,149.77,151.01,147.92,148.85,2147692
1984-12-20,148.7,149.93,147.56,148.29,1434153
1984-12-21,147.98,149.31,145.77,146.8,1556923
1984-12-24,146.75,147.71,145.87,147.16,854615
1984-12-26,146.9,147.56,146.18,146.75,718461
1984-12-27,146.75,147.31,146.02,146.65,1078461
1984-12-28,146.18,147.47,145.46,146.8,1185692
1984-12-31,147.21,150.24,146.43,149.52,1234769
1985-01-02,148.39,149.52,146.89,147.77,1043384
1985-01-03,147.31,148.54,146.53,147.26,1367384
1985-01-04,146.59,147.16,145.77,146.54,1192000
1985-01-07,146.85,148.24,145.77,147.21,1326000
1985-01-08,147.06,147.77,146.13,146.85,1417076
1985-01-09,146.7,147.93,145.92,147.16,1526615
1985-01-10,147,148.24,146.07,147.36,1918461
1985-01-11,147.26,148.08,145.97,147.26,1655384
1985-01-14,146.75,148.59,146.33,148.34,1921538
1985-01-15,148.24,149.36,147.31,148.39,2389230
1985-01-16,148.13,149.52,147.11,148.59,2084615
1985-01-17,147.72,148.84,147.05,148.24,1747692
1985-01-18,147.41,148.75,146.39,147.57,1610769
1985-01-21,147.57,149,146.54,147.77,2258461
1985-01-22,147.71,149.16,146.8,147.83,2689230
1985-01-23,148.34,149.62,147.31,148.7,2221538
1985-01-24,148.7,149.77,147.26,147.93,2472307
1985-01-25,147.98,149,147.3,148.18,1883076
1985-01-28,148.48,149.16,147.41,148.39,1975384
1985-01-29,148.34,149.42,147.47,148.9,1780000
1985-01-30,149.25,150.13,147.77,149,2615384
1985-01-31,148.28,149.47,146.95,148.34,2038461
1985-02-01,148.39,149.42,147.16,148.65,1621538
1985-02-04,148.7,150.29,147.72,149.57,1749230
1985-02-05,149.88,151.01,148.9,149.88,2213846
1985-02-06,150.13,151.11,148.85,149.98,2169230
1985-02-07,150.24,151.62,149.36,150.75,2333846
1985-02-08,150.34,151.26,149.47,150.8,1792307
1985-02-11,150.65,150.65,148.7,149.31,1600000
1985-02-12,149.42,150.39,148.75,149.67,1709230
1985-02-13,149.93,151.72,149.42,151.16,2192307
1985-02-14,151.16,151.77,149.98,150.8,2149230
1985-02-15,150.49,151.52,149.67,150.85,1638461
1985-02-19,150.65,151.57,149.83,150.39,1390769
1985-02-20,149.83,151.47,149.11,150.39,1818461
1985-02-21,150.18,151.11,149.06,149.88,1600000
1985-02-22,150.08,150.7,148.9,149.67,1441230
1985-02-25,148.85,149.93,147.88,148.8,1380615
1985-02-26,148.24,149.57,147.31,148.44,1756923
1985-02-27,148.49,149.26,147.26,148.08,1656923
1985-02-28,147.83,149,147.16,148.75,1549230
1985-03-01,148.44,149.36,147.36,148.8,2152307
1985-03-04,148.49,149.26,147.16,148.03,1570769
1985-03-05,147.98,148.9,147.11,148.18,1790769
1985-03-06,148.24,149.26,147.57,148.39,1798461
1985-03-07,148.85,149.62,147.41,148.13,1724615
1985-03-08,148.13,149.11,147.31,147.77,1482923
1985-03-11,147.62,148.59,146.85,147.67,1294000
1985-03-12,147.57,148.8,146.95,148.03,1428307
1985-03-13,147.77,149.11,147.11,148.44,1564615
1985-03-14,148.13,149.16,147.16,147.93,1590769
1985-03-15,147.83,148.95,146.44,147,1618461
1985-03-18,147.26,148.03,146.34,147.16,1446461
1985-03-19,147.47,149.21,146.7,148.7,1833846
1985-03-20,149.06,150.03,148.34,149.21,1653846
1985-03-21,149.72,150.39,148.29,149.21,1475846
1985-03-22,149.26,150.24,148.08,149.26,1526923
1985-03-25,148.8,149.93,148.13,149.16,1139076
1985-03-26,149.47,151.01,148.65,150.18,1383538
1985-03-27,150.7,152.13,149.52,151.36,1553846
1985-03-28,152.65,153.88,151.06,152.85,1535076
1985-03-29,152.24,154.08,151.11,153.11,1560000
1985-04-01,152.95,154.49,152.13,154.13,1383076
1985-04-02,154.6,155.78,153.67,154.54,1564615
1985-04-03,154.75,155.52,153.31,154.13,1468923
1985-04-04,153.88,154.65,153.16,153.83,1337076
1985-04-08,154.54,155.52,153.16,154.39,1230153
1985-04-09,154.29,155.16,153.52,154.34,1292000
1985-04-10,155.01,155.67,154.13,154.9,1664615
1985-04-11,155.42,156.39,154.7,155.72,1667692
1985-04-12,155.88,156.7,155.01,155.88,1326461
1985-04-15,156.24,157.31,155.21,156.34,1240923
1985-04-16,156.03,157.01,155.01,155.78,1515076
1985-04-17,155.42,156.49,154.49,155.62,1477230
1985-04-18,156.08,156.75,154.95,156.03,1547692
1985-04-19,156.03,156.29,154.39,155.21,1247846
1985-04-22,154.9,156.34,153.72,154.9,1229692
1985-04-23,155.06,156.49,154.34,155.83,1675384
1985-04-24,155.62,156.39,154.54,155.26,1532307
1985-04-25,154.8,155.83,154.08,154.85,1670769
1985-04-26,154.85,155.47,153.98,154.75,1331846
1985-04-29,154.54,155.57,153.42,154.13,1367076
1985-04-30,153.88,154.65,152.54,153.62,1720000
1985-05-01,153.78,154.49,152.65,153.01,1563076
1985-05-02,153.16,154.29,152.19,153.52,1656923
1985-05-03,154.08,155.57,152.85,154.95,1459538
1985-05-06,154.9,155.98,153.93,155.47,1317692
1985-05-07,156.34,158.14,154.75,157.67,1541538
1985-05-08,158.03,159.62,156.24,157.83,1558461
1985-05-09,158.39,159.73,157.06,159.11,1707692
1985-05-10,159.36,160.6,158.19,159.73,2158461
1985-05-13,159.37,160.24,158.08,159.04,1320461
1985-05-14,158.85,159.67,157.67,158.65,1497846
1985-05-15,158.9,159.88,157.98,159.21,1632307
1985-05-16,159.67,162.91,159.06,161.83,1529538
1985-05-17,162.29,165.57,161.52,164.75,1916923
1985-05-20,165.52,166.65,163.57,164.7,2250769
1985-05-21,163.73,165.21,162.24,163.57,2003076
1985-05-22,162.65,163.67,160.7,161.98,1560000
1985-05-23,161.78,162.55,160.24,161.26,1553846
1985-05-24,160.85,162.29,160.24,161.98,1322615
1985-05-28,162.39,163.26,160.9,162.29,1393846
1985-05-29,161.93,162.75,161.11,162.19,1485230
1985-05-30,162.14,163.21,161.16,162.29,1666153
1985-05-31,161.93,163.73,161.11,163.32,2063076
1985-06-03,163.67,164.75,162.03,163.26,1923076
1985-06-04,163.01,164.6,162.19,163.78,1775384
1985-06-05,163.52,164.75,162.6,163.32,2213846
1985-06-06,163.26,164.39,162.24,163.98,1803076
1985-06-07,163.93,164.65,162.91,163.88,1532769
1985-06-10,163.42,164.6,162.39,163.67,1352923
1985-06-11,163.83,164.65,162.75,163.73,1570769
1985-06-12,163.47,164.55,162.65,163.78,1503076
1985-06-13,163.42,164.14,162.14,162.91,1646153
1985-06-14,163.42,165.32,162.55,164.6,1432153
1985-06-17,163.98,165.68,163.11,164.55,1264153
1985-06-18,164.91,166.29,163.73,165.37,1644615
1985-06-19,165.06,166.03,164.14,164.55,1666153
1985-06-20,164.65,165.22,163.47,164.55,1346153
1985-06-21,164.5,167.01,163.57,166.85,1929230
1985-06-24,164.7,166.14,163.93,165.01,1477538
1985-06-25,164.44,165.47,163.32,164.5,1780000
1985-06-26,164.08,164.91,162.75,163.83,1448153
1985-06-27,164.14,165.62,163.01,164.85,1641538
1985-06-28,164.08,165.32,163.11,164.85,1618461
1985-07-01,164.8,166.19,163.73,165.37,1478153
1985-07-02,165.37,166.24,164.34,165.52,1709230
1985-07-03,165.32,166.03,164.44,165.26,1514000
1985-07-05,165.78,167.01,164.91,166.29,960769
1985-07-08,166.24,167.42,165.01,166.65,1287230
1985-07-09,166.24,167.32,165.52,166.7,1524000
1985-07-10,167.11,168.24,166.19,167.42,1664615
1985-07-11,167.57,168.65,166.55,167.78,1889230
1985-07-12,167.78,169.37,167.16,168.91,1850769
1985-07-15,168.5,169.57,167.83,168.65,1598461
1985-07-16,168.6,169.47,167.06,168.24,2038461
1985-07-17,168.5,169.21,167.27,168.34,2460000
1985-07-18,167.42,168.24,166.34,167.06,2021538
1985-07-19,166.09,167.16,164.96,166.24,1766153
1985-07-22,165.06,165.98,163.21,164.65,1439076
1985-07-23,163.26,164.29,156.85,159.26,2209230
1985-07-24,159.06,160.24,156.6,157.83,1978461
1985-07-25,158.44,159.42,156.65,158.49,1896923
1985-07-26,157.67,158.96,156.44,157.42,1646153
1985-07-29,156.24,157.47,154.24,155.26,1476307
1985-07-30,155.01,157.31,154.08,156.75,1573846
1985-07-31,156.96,157.98,155.72,157.06,1910769
1985-08-01,157.11,158.14,155.83,156.96,1869230
1985-08-02,157.06,157.78,155.93,156.85,1351692
1985-08-05,155.67,156.8,154.44,155.31,1224769
1985-08-06,155.72,156.44,153.83,154.39,1600000
1985-08-07,153.26,154.29,152.03,153.11,1538461
1985-08-08,153.47,155.72,152.49,155.47,1583076
1985-08-09,155.16,156.24,154.03,155.06,1257692
1985-08-12,154.8,155.88,153.93,154.95,1189846
1985-08-13,155.31,156.49,153.98,155.37,1235384
1985-08-14,156.03,156.8,155.01,156.19,1319692
1985-08-15,156.49,157.67,155.57,157.26,1324615
1985-08-16,157.01,158.55,156.08,157.21,1352461
1985-08-19,157.67,158.8,156.9,157.83,1045076
1985-08-20,157.98,159.21,157.16,158.7,1403538
1985-08-21,158.7,159.98,158.03,159.42,1459692
1985-08-22,159.83,160.39,158.19,159.11,1393846
1985-08-23,158.9,159.73,158.14,159.21,1158000
1985-08-26,158.39,159.57,157.88,159.01,1081384
1985-08-27,159.06,160.03,158.44,159.62,1263692
1985-08-28,159.01,160.24,158.65,160.03,1362000
1985-08-29,159.88,160.6,159.06,159.83,1317846
1985-08-30,159.42,160.7,159.04,159.67,1255692
1985-09-03,159.06,159.98,158.34,159.04,1249076
1985-09-04,159.06,160.03,158.08,159.06,1315538
1985-09-05,158.9,159.88,158.34,159.37,1453538
1985-09-06,159.06,160.03,158.24,159.16,1462153
1985-09-09,158.8,159.52,157.88,158.75,1382307
1985-09-10,158.08,158.9,155.47,155.98,1610769
1985-09-11,155.83,156.49,154.39,155.11,1544615
1985-09-12,153.72,154.75,152.08,152.65,1647692
1985-09-13,152.44,153.57,151.16,152.6,1713846
1985-09-16,152.95,153.98,151.98,153.57,1026153
1985-09-17,153.42,154.24,152.13,153.16,1721538
1985-09-18,153.01,153.98,152.34,153.31,1626153
1985-09-19,153.06,154.44,152.6,153.72,1543076
1985-09-20,154.13,154.65,152.49,152.8,1560000
1985-09-23,153.93,154.7,152.65,153.52,1612307
1985-09-24,153.06,153.72,152.08,152.6,1505692
1985-09-25,152.65,153.11,151.21,151.77,1417230
1985-09-26,150.95,151.77,149,150.08,1632307
1985-09-30,149.31,150.85,148.24,150.29,1593846
1985-10-01,150.29,152.7,149.62,152.13,2003076
1985-10-02,153.17,155.42,151.16,153.78,2266153
1985-10-03,153.52,155.16,152.65,154.19,1961538
1985-10-04,154.08,155.67,153.36,155.16,1556923
1985-10-07,154.44,155.67,153.16,154.08,1470000
1985-10-08,153.62,154.8,152.9,153.57,1494923
1985-10-09,153.67,154.65,152.95,154.08,1525230
1985-10-10,153.98,154.9,153.06,153.88,1398615
1985-10-11,153.88,154.8,152.8,154.08,1482615
1985-10-14,153.36,154.85,153.01,154.34,1208307
1985-10-15,154.54,155.16,152.95,153.98,1698461
1985-10-16,153.93,154.95,153.11,154.34,1806153
1985-10-17,154.24,155.72,153.31,154.75,2161538
1985-10-18,154.9,155.57,153.83,154.44,1647692
1985-10-21,154.49,155.57,153.83,154.95,1472000
1985-10-22,155.31,156.75,154.54,156.24,1712307
1985-10-23,156.6,158.24,155.83,157.88,1872307
1985-10-24,158.9,159.83,157.16,158.96,1893846
1985-10-25,158.75,159.57,157.78,159.16,1566153
1985-10-28,158.7,159.78,157.88,159.26,1505846
1985-10-29,159.83,161.62,158.49,160.24,1701538
1985-10-30,160.8,162.14,159.62,161.16,1852307
1985-10-31,160.29,161.11,158.8,159.78,1869230
1985-11-01,160.14,161.98,159.26,161.78,1990769
1985-11-04,161.11,162.24,159.88,160.7,1613846
1985-11-05,160.44,161.52,159.52,161.01,1833846
1985-11-06,161.26,161.98,159.73,160.7,1992307
1985-11-07,160.75,161.42,159.57,160.7,1830769
1985-11-08,160.75,163.01,159.57,161.93,1769230
1985-11-11,161.88,165.11,160.9,164.55,1946153
1985-11-12,164.8,166.44,163.37,165.32,2627692
1985-11-13,164.65,165.78,163.57,164.8,1687692
1985-11-14,164.45,167.42,163.67,166.85,1921538
1985-11-15,166.19,167.16,164.29,165.78,2003076
1985-11-18,165.26,166.03,163.83,165.26,1667692
1985-11-19,165.62,166.24,164.14,165.21,1940000
1985-11-20,164.65,165.52,163.88,164.5,1616923
1985-11-21,164.91,166.55,163.78,166.03,2312307
1985-11-22,165.78,166.91,165.16,166.14,2058461
1985-11-25,165.62,166.5,164.24,165.37,1410923
1985-11-26,164.85,165.78,163.88,164.6,1893846
1985-11-27,164.19,165.37,163.11,164.44,2210769
1985-11-29,164.29,164.29,163.01,164.03,1293230
1985-12-02,163.47,164.44,162.6,163.62,1592307
1985-12-03,163.62,164.75,162.85,163.83,1687692
1985-12-04,164.14,165.88,163.01,165.62,2356923
1985-12-05,165.21,166.75,164.34,165.68,2784615
1985-12-06,164.91,166.19,164.24,165.57,1930769
1985-12-09,165.62,167.21,164.29,165.78,2215384
1985-12-10,166.08,167.62,164.8,166.19,2407692
1985-12-11,165.93,168.34,165.01,167.47,2746153
1985-12-12,167.37,168.24,165.73,167.01,2623077
1985-12-13,167.47,169.37,166.65,168.8,2736923
1985-12-16,169.27,172.29,167.98,171.01,2707692
1985-12-17,171.57,174.14,170.75,173.16,2387692
1985-12-18,173.57,175.06,172.6,173.63,2121538
1985-12-19,172.86,174.81,171.52,173.27,2003076
1985-12-20,172.96,175.32,171.88,174.96,2620000
1985-12-23,173.42,174.7,172.14,173.22,1660000
1985-12-24,172.19,172.6,170.34,171.52,1204615
1985-12-26,171.47,172.19,170.65,171.27,954615
1985-12-27,171.21,172.65,170.45,172.09,1254769
1985-12-30,171.83,172.96,170.86,172.29,1414923
1985-12-31,173.06,175.27,171.93,174.81,1733846
1986-01-02,173.78,175.63,172.8,174.45,1522461
1986-01-03,174.75,176.29,173.78,175.88,1615384
1986-01-06,175.37,177.06,174.65,176.14,1532461
1986-01-07,177.11,179.83,175.78,179.06,2353846
1986-01-08,178.8,179.83,174.04,174.75,2773846
1986-01-09,172.39,174.09,169.88,172.04,2715384
1986-01-10,172.14,174.09,171.16,172.75,1889230
1986-01-13,172.04,173.73,170.6,172.39,1672307
1986-01-14,172.65,173.98,171.52,172.55,1752307
1986-01-15,172.75,173.68,171.62,173.01,1883076
1986-01-16,171.98,174.96,171.42,173.63,2007692
1986-01-17,173.57,175.01,171.88,172.75,2032307
1986-01-20,171.98,173.11,171.11,172.34,1312923
1986-01-21,172.04,172.91,169.52,170.8,1973846
1986-01-22,170.09,171.06,168.39,169.47,2018461
1986-01-23,168.65,170.6,167.98,170.09,2004615
1986-01-24,169.88,171.57,168.8,171.21,1983076
1986-01-27,171.78,173.73,170.55,172.55,1890769
1986-01-28,173.27,175.01,171.68,174.39,2241538
1986-01-29,175.32,176.75,173.68,174.65,2981538
1986-01-30,174.19,175.73,172.8,173.88,1927692
1986-01-31,174.45,177.52,172.91,176.91,2207692
1986-02-03,176.65,179.06,175.52,178.14,2235384
1986-02-04,177.63,178.96,174.5,176.45,2703077
1986-02-05,175.83,177.06,174.39,175.83,2066153
1986-02-06,176.4,176.96,174.34,176.04,2247692
1986-02-07,175.22,177.37,173.73,176.75,2221538
1986-02-10,176.34,178.65,175.63,178.29,1998461
1986-02-11,178.55,179.73,177.16,178.65,2173846
1986-02-12,178.04,179.22,176.75,178.19,2098461
1986-02-13,177.99,179.63,177.22,179.11,2100000
1986-02-14,179.06,181.01,177.99,180.7,2393846
1986-02-18,181.22,183.78,179.52,183.27,2464615
1986-02-19,183.42,184.4,181.11,182.6,2338461
1986-02-20,182.4,184.29,181.01,183.99,2149230
1986-02-21,184.64,186.24,183.06,185.53,2732307
1986-02-24,184.24,186.14,182.65,184.65,2226153
1986-02-25,184.76,185.88,182.65,184.65,2276923
1986-02-26,184.29,185.22,182.76,183.73,2430769
1986-02-27,184.55,186.24,182.7,185.32,2795384
1986-02-28,185.27,187.17,183.68,185.83,2949230
1986-03-03,184.6,185.83,183.06,184.29,2195384
1986-03-04,184.55,186.19,183.01,184.24,2684615
1986-03-05,183.52,184.64,180.55,182.45,2378461
1986-03-06,183.01,184.09,181.11,182.19,2446153
1986-03-07,182.4,183.94,179.68,181.83,2510769
1986-03-10,181.83,184.19,180.5,182.81,1998461
1986-03-11,183.98,187.73,182.6,186.81,2881538
1986-03-12,187.73,190.45,186.14,188.4,3235384
1986-03-13,187.99,189.99,186.04,188.04,2638461
1986-03-14,188.04,190.14,186.45,189.47,2798461
1986-03-17,187.2,188.55,185.53,186.65,2115384
1986-03-18,186.14,187.94,185.01,186.5,2276923
1986-03-19,185.88,187.06,184.04,185.01,2307692
1986-03-20,184.19,185.68,183.11,184.65,2276923
1986-03-21,185.22,187.2,183.22,184.6,3063077
1986-03-24,184.96,187.68,183.73,186.76,2212307
1986-03-25,186.35,188.24,185.17,187.73,2143077
1986-03-26,188.35,190.3,187.06,189.37,2484615
1986-03-27,190.81,192.4,189.37,191.53,2740000
1986-03-31,192.4,194.6,190.4,193.73,2067692
1986-04-01,194.14,195.27,190.4,191.32,2575384
1986-04-02,190.14,192.5,188.81,191.27,2235384
1986-04-03,190.91,192.5,188.24,189.68,2280000
1986-04-04,189.42,190.55,185.73,186.55,2266153
1986-04-07,184.86,186.35,182.55,185.27,1996923
1986-04-08,185.47,188.4,184.19,187.63,2250769
1986-04-09,188.65,190.14,186.29,188.6,2404615
1986-04-10,188.4,190.09,187.42,189.17,2843077
1986-04-11,189.22,190.24,186.76,188.19,2144615
1986-04-14,188.35,189.94,187.68,189.17,1641538
1986-04-15,189.37,190.71,188.3,189.73,1903076
1986-04-16,191.37,193.07,189.01,191.22,2673846
1986-04-17,191.42,193.17,189.47,192.5,2483077
1986-04-18,191.37,192.6,190.04,191.78,2363077
1986-04-21,191.12,193.42,189.83,192.24,2093846
1986-04-22,191.22,192.86,187.37,190.04,2484615
1986-04-23,188.55,189.83,186.24,187.63,2303077
1986-04-24,187.58,189.12,185.94,186.86,2255384
1986-04-25,186.65,187.83,184.86,186.7,2189230
1986-04-28,186.45,187.63,184.09,185.58,1906153
1986-04-29,184.14,186.09,178.96,182.65,2289230
1986-04-30,181.01,182.4,178.34,179.63,2269230
1986-05-01,178.98,180.95,177.69,179.71,2253846
1986-05-02,181.51,182.75,179.09,181.41,1943076
1986-05-05,182.39,184.64,180.95,183.58,1575384
1986-05-06,183.68,185.28,182.08,183.73,1864615
1986-05-07,181.82,183.73,179.55,181.77,1998461
1986-05-08,182.7,184.82,181.31,183.73,2092307
1986-05-09,182.7,184.15,181.15,182.91,2113846
1986-05-12,182.13,183.58,180.58,181.98,1929230
1986-05-13,181.36,183.47,180.07,181.46,1833846
1986-05-14,181.98,183.32,180.33,182.7,2032307
1986-05-15,182.44,183.78,180.38,182.34,2024615
1986-05-16,180.89,182.96,180.12,181.05,1746153
1986-05-19,181,182.7,179.76,181.72,1320615
1986-05-20,181.15,182.6,179.86,182.08,1738461
1986-05-21,181.46,183.11,179.71,181.15,1801538
1986-05-22,181.82,184.64,180.58,183.68,2229230
1986-05-23,184.3,185.54,182.65,184.35,2003076
1986-05-27,184.4,187.04,183.37,186.47,1864615
1986-05-28,186.62,189.51,185.69,187.91,2455384
1986-05-29,187.65,190.29,186.31,189.82,2087692
1986-05-30,189.2,190.96,187.29,189.62,2326153
1986-06-02,189.2,190.13,186.93,188.33,1855384
1986-06-03,187.14,189.25,185.85,188.02,1764615
1986-06-04,186.05,188.74,183.58,186.57,1800000
1986-06-05,186.78,189.46,185.28,188.69,1706153
1986-06-06,188.07,189.2,186.26,187.76,1706153
1986-06-09,186.31,187.65,182.49,183.89,1896923
1986-06-10,183.06,184.4,181.41,183.47,1923076
1986-06-11,183.27,185.13,182.39,183.78,1960000
1986-06-12,183.63,185.88,182.75,185.06,1678461
1986-06-13,186.32,189.17,185.11,187.69,2172307
1986-06-16,188.24,189.78,186.54,188.9,1724615
1986-06-17,189.34,190,187.64,188.52,1893846
1986-06-18,187.97,190.05,187.14,189.17,1800000
1986-06-19,188.57,189.72,187.31,188.02,1984615
1986-06-20,188.68,190.99,187.31,190.49,2293846
1986-06-23,189.72,190.82,187.69,189.17,1904615
1986-06-24,189.01,192.25,187.86,191.04,2163077
1986-06-25,192.03,194.66,190.77,193.02,2489230
1986-06-26,193.84,196.59,192.52,195.49,2063076
1986-06-27,198.34,199.99,196.09,198.78,1904615
1986-06-30,199.99,201.75,197.9,200.1,2078461
1986-07-01,199.44,200.87,197.68,199.55,2272307
1986-07-02,199.88,201.2,198.07,200.32,2307692
1986-07-03,200.04,201.91,198.84,200.76,1666153
1986-07-07,200.04,200.87,196.97,198.95,2126153
1986-07-08,196.15,198.95,194.61,198.23,2678461
1986-07-09,198.07,200.81,196.48,199,2198461
1986-07-10,198.4,201.14,197.13,200.54,2249230
1986-07-11,202.08,204.6,199.99,204,1915384
1986-07-14,203.39,206.19,200.98,204.16,1895384
1986-07-15,204.16,206.3,199.17,200.81,2830769
1986-07-16,201.64,204.49,197.68,200.92,2473846
1986-07-17,201.2,203.17,198.89,200.98,2036923
1986-07-18,198.67,202.68,196.81,200.48,2303077
1986-07-21,201.25,204.55,200.15,203.61,1635384
1986-07-22,204.38,207.02,202.24,205.31,2130769
1986-07-23,205.15,207.4,203.28,205.42,2050769
1986-07-24,205.31,206.96,202.62,205.42,2072307
1986-07-25,206.58,208.39,204.55,207.45,2030769
1986-07-28,206.69,207.78,201.64,203.01,1969230
1986-07-29,202.18,204.44,200.65,203.28,1780000
1986-07-30,202.18,205.26,201.14,203.94,2256923
1986-07-31,203.67,205.31,202.13,204.05,1733846
1986-08-01,203.94,205.09,202.29,203.28,1767692
1986-08-04,202.29,204.44,200.59,203.01,2000000
1986-08-05,202.24,204.38,201.2,202.95,2355384
1986-08-06,202.84,204.66,201.53,203.39,1961538
1986-08-07,203.45,205.26,202.24,204.38,1883076
1986-08-08,204.77,206.25,202.9,204,1635384
1986-08-11,205.09,207.02,203.61,205.64,1932307
1986-08-12,205.86,207.73,204.77,207.13,2026153
1986-08-13,206.47,209.6,205.7,209.16,2406153
1986-08-14,209.43,210.97,208,210.04,1904615
1986-08-15,210.09,211.79,209.1,211.24,1900000
1986-08-18,209.71,212.23,208.94,211.13,1735384
1986-08-19,211.79,214.15,210.09,213.38,1681538
1986-08-20,215.42,220.41,213.33,219.15,2409230
1986-08-21,219.2,220.85,216.29,218.21,2080000
1986-08-22,217.67,219.15,215.96,217.39,1816923
1986-08-25,215.36,217.45,213.38,214.37,1606153
1986-08-26,216.9,218.65,214.48,217.72,2409230
1986-08-27,217.94,218.82,216.13,217.78,2204615
1986-08-28,217.78,219.2,215.85,217.5,1924615
1986-08-29,218.1,220.25,216.57,219.15,1927692
1986-09-02,218.1,219.92,213.99,215.42,2084615
1986-09-03,216.68,217.45,212.89,216.68,2373846
1986-09-04,217.06,219.97,215.58,218.82,2913846
1986-09-05,215.52,218.54,212.12,213.71,2778461
1986-09-08,209.93,214.15,208.06,210.69,2358461
1986-09-09,211.41,213.55,208.61,210.47,2115384
1986-09-10,210.91,213.33,209.38,211.35,2158461
1986-09-11,206.69,209.98,197.24,202.24,3655384
1986-09-12,196.37,202.95,194.22,198.78,3700000
1986-09-15,199.17,201.2,197.19,200.21,2393846
1986-09-16,198.01,200.65,196.59,199.93,2018461
1986-09-17,200.15,203.01,198.67,200.65,2169230
1986-09-18,200.65,202.51,198.23,200.1,2033846
1986-09-19,198.95,201.47,197.3,201.09,2367692
1986-09-22,201.25,203.56,199.44,202.84,1940000
1986-09-23,203.12,204.83,201.2,203.23,2040000
1986-09-24,203.67,205.42,202.08,204.16,2070769
1986-09-25,203.56,205.04,200.1,201.75,2066153
1986-09-26,201.14,203.06,199.6,201.75,1773846
1986-09-29,198.67,201.09,197.13,198.84,1778461
1986-09-30,199.91,201.14,197.79,199.71,1921538
1986-10-01,200.21,201.8,198.29,199.93,2209230
1986-10-02,198.7,200.54,197.43,199.33,1970769
1986-10-03,200.31,201.58,198.47,199.62,1970769
1986-10-06,199.79,201.12,198.24,200.2,1357692
1986-10-07,198.93,200.77,197.72,199.27,1924615
1986-10-08,198.99,199.97,197.43,198.81,2180000
1986-10-09,198.99,200.37,197.37,199.22,2360000
1986-10-10,198.47,199.5,196.86,198.18,1616923
1986-10-13,198.01,199.5,196.74,198.76,846000
1986-10-14,198.24,199.74,196.8,198.3,1796923
1986-10-15,198.58,201.52,197.49,201.06,2220000
1986-10-16,201.17,203.25,199.85,201.81,2413846
1986-10-17,200.6,201.92,199.16,201.06,1909230
1986-10-20,198.76,200.94,197.32,199.33,1676923
1986-10-21,199.22,200.6,197.84,199.68,1692307
1986-10-22,199.56,200.77,198.12,199.56,1753846
1986-10-23,200.31,202.84,199.04,202.15,2321538
1986-10-24,201.35,203.59,200.77,202.27,2115384
1986-10-27,201.92,204.34,201.29,203.65,2049230
1986-10-28,204.51,206.3,203.25,205.09,2244615
1986-10-29,204.92,207.28,203.82,206.99,2529230
1986-10-30,208.72,210.56,207.45,208.72,2987692
1986-10-31,208.72,210.04,207.05,209.41,2264615
1986-11-03,210.04,211.48,208.6,210.67,2126153
1986-11-04,209.87,211.14,208.6,210.39,2510769
1986-11-05,209.87,211.25,208.14,210.44,2818461
1986-11-06,210.33,211.77,208.26,210.56,2543077
1986-11-07,209.41,211.14,208.08,209.81,2189230
1986-11-10,209.01,211.02,208.08,210.27,1849230
1986-11-11,210.67,211.6,209.24,210.44,1823076
1986-11-12,210.39,211.88,209.35,211.54,2495384
1986-11-13,211.25,212.11,209.18,209.87,2523077
1986-11-14,209.7,211.54,208.31,210.16,2647692
1986-11-17,209.18,210.73,207.62,209.24,2050769
1986-11-18,209.64,210.33,203.07,204.17,2850769
1986-11-19,204.4,206.13,202.56,205.03,2820000
1986-11-20,205.49,208.03,203.71,207.22,2432307
1986-11-21,208.54,212.4,206.59,211.48,3087692
1986-11-24,211.65,214.19,209.58,213.27,2320000
1986-11-25,211.88,213.96,210.44,212.81,2378461
1986-11-26,212.23,213.73,210.79,212.29,2338461
1986-11-28,211.77,213.44,210.44,213.09,1438923
1986-12-01,209.81,212.34,208.37,211.48,2058461
1986-12-02,212.11,214.94,210.85,214.47,3544615
1986-12-03,213.21,214.88,211.48,213.84,3078461
1986-12-04,213.15,215.05,212.29,213.9,2413846
1986-12-05,213.61,214.71,210.44,211.94,2150769
1986-12-08,212,213.5,209.93,212.17,2446153
1986-12-09,212.06,213.38,210.44,211.31,1980000
1986-12-10,211.48,213.09,209.93,212.23,2149230
1986-12-11,211.94,212.98,208.89,210.04,2092307
1986-12-12,210.04,211.02,208.43,209.64,1947692
1986-12-15,208.14,210.5,206.7,209.98,2280000
1986-12-16,209.98,213.15,208.95,212.4,2415384
1986-12-17,211.25,212.29,209.64,210.67,2289230
1986-12-18,210.5,212.11,209.01,211.02,2390769
1986-12-19,210.73,212.75,208.83,212.06,3764615
1986-12-22,210.62,212.46,209.24,211.83,2424615
1986-12-23,210.56,212,208.6,209.7,2903077
1986-12-24,209.24,210.73,208.37,209.98,1467846
1986-12-26,209.35,210.27,208.54,209.47,751692
1986-12-29,207.8,209.52,206.7,208.03,1535384
1986-12-30,206.7,208.43,204.51,205.78,1941538
1986-12-31,206.18,207.34,204.28,206.01,2141538
1987-01-02,207.74,210.85,205.9,210.44,1413538
1987-01-05,211.14,214.36,210.21,213.67,2798461
1987-01-06,213.44,215.34,211.94,213.78,2912307
1987-01-07,214.19,216.84,212.81,216.37,2936923
1987-01-08,217.01,218.33,215.4,218.16,2992307
1987-01-09,217.47,219.6,216.09,218.97,2969230
1987-01-12,219.2,221.96,217.24,221.04,2833846
1987-01-13,220,222.13,218.62,220.81,2629230
1987-01-14,221.33,223.98,219.37,222.65,3295384
1987-01-15,222.19,224.55,220.35,223,3893846
1987-01-16,221.56,224.61,220.41,222.82,3360000
1987-01-19,221.5,224.21,220.35,223.34,2504615
1987-01-20,223.17,225.93,221.61,224.26,3458461
1987-01-21,223.86,226.16,221.67,224.32,2833846
1987-01-22,224.9,228.52,223.57,227.83,2903077
1987-01-23,227.95,232.04,221.38,225.36,4652307
1987-01-26,223.63,225.88,221.67,224.26,2136923
1987-01-27,225.3,227.26,222.88,225.93,2958461
1987-01-28,225.36,227.89,224.38,227.08,3012307
1987-01-29,225.13,226.57,223.23,224.61,3158461
1987-01-30,224.09,225.88,222.19,224.72,2513846
1987-02-02,224.21,227.2,223.28,225.99,2729230
1987-02-03,225.88,227.83,225.01,226.45,3047692
1987-02-04,226.05,228.29,224.9,227.31,3421538
1987-02-05,227.66,228.58,225.3,227.49,3949230
1987-02-06,227.2,228.47,224.61,226.16,2832307
1987-02-09,225.07,226.28,222.25,223.4,2204615
1987-02-10,222.36,223.63,219.43,221.5,2589230
1987-02-11,220.69,222.88,219.31,221.38,2652307
1987-02-12,221.38,222.48,217.87,219.14,3083077
1987-02-13,218.22,222.36,217.24,220.75,2836923
1987-02-17,220.75,222.36,218.74,220.92,2889230
1987-02-18,220.52,222.25,218.79,221.33,3356923
1987-02-19,221.5,222.88,220.18,221.96,2792307
1987-02-20,221.56,223.05,220.52,222.02,2704615
1987-02-23,218.68,222.13,217.87,220.41,2623077
1987-02-24,220,221.5,219.2,220.98,2327692
1987-02-25,219.94,221.56,218.56,220.23,2832307
1987-02-26,217.93,220.48,216.49,218.45,2550769
1987-02-27,218.85,219.83,217.3,218.97,2196923
1987-03-02,217.18,219.43,215.86,216.72,2410769
1987-03-03,216.89,219.08,215.8,218.39,2295384
1987-03-04,218.51,220.48,216.95,220,3052307
1987-03-05,220.18,221.56,217.93,220.12,3160000
1987-03-06,218.1,220.69,216.32,219.08,2793846
1987-03-09,217.35,218.91,215.74,217.76,2544615
1987-03-10,217.24,217.99,216.03,217.47,2689230
1987-03-11,216.89,218.91,214.42,216.43,2875384
1987-03-12,216.61,218.45,215.51,217.3,2684615
1987-03-13,217.24,218.16,216.03,216.55,2321538
1987-03-16,214.65,216.95,213.73,215.8,2075384
1987-03-17,215.45,218.04,214.24,217.12,2727692
1987-03-18,217.12,218.62,214.76,216.49,3047692
1987-03-19,215.74,217.93,214.76,216.95,2555384
1987-03-20,217.81,220.41,216.14,220.12,3600000
1987-03-23,220.75,221.56,220.75,221.56,2909230
1987-03-24,221.56,222.88,219.83,221.33,2921538
1987-03-25,220.98,223.86,218.22,220.06,2635384
1987-03-26,220.52,221.27,217.93,219.71,3015384
1987-03-27,219.25,220.48,216.09,217.07,2836923
1987-03-30,212.92,214.82,210.21,212.17,3206153
1987-03-31,212.63,213.96,210.39,212.69,2643077
1987-04-01,209.64,211.65,207.45,210.39,2809230
1987-04-02,210.44,212.81,208.77,211.31,2815384
1987-04-03,211.6,213.96,209.81,213.32,3283077
1987-04-06,213.96,215.74,211.37,214.01,2672307
1987-04-07,213.21,214.07,208.54,208.72,2867692
1987-04-08,210.33,211.31,207.51,209.52,2766153
1987-04-09,208.31,210.33,203.59,206.36,2773846
1987-04-10,204.51,206.13,202.15,204.34,2607692
1987-04-13,203.07,204.92,198.01,198.58,2784615
1987-04-14,194.32,198.24,189.72,192.83,4100000
1987-04-15,194.78,200.94,192.77,199.39,3049230
1987-04-16,203.48,206.13,200.48,204.11,2916923
1987-04-20,203.02,206.18,201.23,204.05,2140000
1987-04-21,202.15,209.7,200.83,209.29,2943077
1987-04-22,206.99,209.06,201.98,202.84,2860000
1987-04-23,203.07,205.26,200.31,203.02,2675384
1987-04-24,200.94,203.36,197.84,199.33,2738461
1987-04-27,196.68,202.5,194.9,198.99,3426153
1987-04-28,201.98,202.56,197.78,200.2,2770769
1987-04-29,201.64,203.82,200.48,202.1,2670769
1987-04-30,203.3,205.95,201.69,204.28,2816923
1987-05-01,203.02,204,200.2,202.1,2463077
1987-05-04,203.3,204.92,200.25,203.59,2163077
1987-05-05,205.95,207.11,203.07,206.3,2958461
1987-05-06,206.47,208.08,204.28,206.36,3024615
1987-05-07,206.7,208.6,204.46,207.22,3310769
1987-05-08,205.55,208.66,203.3,205.49,2490769
1987-05-11,208.83,210.33,202.79,203.71,3133846
1987-05-12,204.63,206.7,202.61,206.07,2389230
1987-05-13,205.44,207.85,202.79,205.61,2630769
1987-05-14,204.17,205.9,202.27,203.82,2338461
1987-05-15,201.69,202.61,197.66,198.7,2781538
1987-05-18,197.26,199.5,194.61,198.53,2680000
1987-05-19,197.43,199.04,191.62,192.71,2698461
1987-05-20,192.37,195.19,190.23,191.39,3181538
1987-05-21,194.32,195.82,192.48,193.69,2535384
1987-05-22,195.47,196.63,193.11,195.01,2089230
1987-05-26,197.66,199.33,195.42,198.47,2346153
1987-05-27,197.32,198.7,195.36,196.17,2636923
1987-05-28,196.91,198.81,194.55,197.6,2366153
1987-05-29,198.3,199.56,195.82,196.86,2361538
1987-06-01,196.74,198.35,194.61,195.82,2296923
1987-06-02,195.3,196.97,193,194.61,2360000
1987-06-03,196.86,197.66,194.61,196.86,2526153
1987-06-04,197.14,198.87,195.82,198.47,2158461
1987-06-05,198.24,200.25,197.2,198.64,1986153
1987-06-08,198.7,201.98,196.97,201.06,2098461
1987-06-09,200.77,202.33,199.16,201.12,2526153
1987-06-10,201.46,203.25,199.33,201.12,3036923
1987-06-11,201.64,202.5,200.25,201.75,2136923
1987-06-12,203.02,204.63,201.75,203.77,2693846
1987-06-15,204.05,205.09,202.21,203.71,2413846
1987-06-16,202.84,204.23,201.92,203.25,2427692
1987-06-17,202.73,204.63,201.87,203.07,2841538
1987-06-18,203.19,204.4,202.15,204.11,2593846
1987-06-19,204.4,205.9,203.19,205.55,3392307
1987-06-22,205.78,207.74,204.8,206.76,2741538
1987-06-23,206.59,209.12,204.69,208.14,2987692
1987-06-24,208.66,209.7,206.24,207.51,2366153
1987-06-25,208.95,210.5,207.39,210.1,2669230
1987-06-26,208.03,209.41,206.53,207.22,2315384
1987-06-29,207.05,208.26,205.55,207.22,2192307
1987-06-30,206.93,208.14,204.17,205.9,2546153
1987-07-01,205.2,207.28,204.4,205.95,2415384
1987-07-02,206.24,207.28,205.09,205.9,2383077
1987-07-06,205.2,206.7,203.48,204.97,2384615
1987-07-07,206.07,206.87,204.11,205.49,3087692
1987-07-08,205.15,207.57,203.3,206.24,3192307
1987-07-09,206.36,207.68,205.09,205.9,3006153
1987-07-10,205.9,207.51,204.63,206.36,2647692
1987-07-13,204.8,206.41,203.71,205.15,2346153
1987-07-14,204.17,206.18,203.02,204.57,2860000
1987-07-15,203.71,204.86,202.44,204,3112307
1987-07-16,203.71,205.78,202.79,204.17,3244615
1987-07-17,203.88,205.55,202.61,204.97,3230769
1987-07-20,203.59,204.86,201.64,202.1,2586153
1987-07-21,202.67,203.94,200.25,200.71,2870769
1987-07-22,200.54,202.15,199.62,201.12,2687692
1987-07-23,200.6,202.44,198.81,200.48,2518461
1987-07-24,200.02,200.94,198.35,199.91,2436923
1987-07-27,199.8,201.34,198.91,201.04,2338461
1987-07-28,200.63,201.87,198.79,200.39,2655384
1987-07-29,199.62,201.93,198.67,201.7,3018461
1987-07-30,201.52,202.76,200.09,201.7,3200000
1987-07-31,201.52,202.76,200.15,201.7,2798461
1987-08-03,201.16,203.3,199.68,201.22,3196923
1987-08-04,200.69,202.64,199.74,200.92,2561538
1987-08-05,202.58,203.89,200.45,202.23,2964615
1987-08-06,201.75,204.6,201.04,204.13,2953846
1987-08-07,204.18,205.49,202.82,204.54,3272307
1987-08-10,204.78,207.74,203.71,207.33,2880000
1987-08-11,208.33,211.42,206.73,210.76,4278461
1987-08-12,210.29,212.13,208.21,209.87,3627692
1987-08-13,211,213.96,209.16,212.96,3340000
1987-08-14,212.6,214.91,210.64,213.79,3016923
1987-08-17,212.6,214.56,210.47,212.19,2555384
1987-08-18,209.82,211.65,207.27,209.64,3052307
1987-08-19,208.75,210.17,207.15,209.16,2783077
1987-08-20,209.7,211.65,208.27,211.06,3024615
1987-08-21,210.7,211.71,208.51,210.59,2916923
1987-08-24,208.16,210.82,206.79,208.75,2298461
1987-08-25,209.52,210.88,208.1,209.82,3284615
1987-08-26,209.1,210.53,207.27,208.45,3018461
1987-08-27,208.04,209.64,206.61,207.68,2516923
1987-08-28,206.67,208.16,204.24,205.01,2404615
1987-08-31,205.84,207.92,204.66,207.44,2550769
1987-09-01,207.44,208.99,203.35,204.54,2976923
1987-09-02,202.94,205.55,200.98,203.06,3075384
1987-09-03,203.41,204.78,200.57,202.29,2541538
1987-09-04,202.05,204.01,200.57,201.52,1986153
1987-09-08,200.21,201.64,197.07,199.92,3736923
1987-09-09,199.03,200.39,197.72,199.32,2536923
1987-09-10,199.68,201.04,197.72,198.67,2766153
1987-09-11,199.68,201.1,198.49,199.92,2738461
1987-09-14,198.85,201.22,197.43,199.86,2375384
1987-09-15,197.66,199.68,196.36,197.44,2095384
1987-09-16,196.48,198.08,194.11,195.71,3010769
1987-09-17,194.76,196.66,193.22,195.29,2318461
1987-09-18,195.23,196.78,193.75,194.17,2893846
1987-09-21,195.23,196.42,192.39,193.1,2616923
1987-09-22,193.81,198.73,191.97,198.44,3223077
1987-09-23,197.01,199.68,195,197.44,3389230
1987-09-24,195.89,197.72,194.64,196.18,2495384
1987-09-25,194.88,196.83,193.52,195.23,2123077
1987-09-28,197.19,199.32,194.82,197.43,2893846
1987-09-29,197.61,198.67,195.18,196.83,2669230
1987-09-30,196.78,198.44,195.41,196.95,2816923
1987-10-01,199.21,200.45,197.01,199.74,2972307
1987-10-02,199.98,202.05,198.73,200.75,2909230
1987-10-05,200.57,201.81,198.97,201.04,2456923
1987-10-06,199.38,201.34,197.43,197.9,2701538
1987-10-07,198.26,199.74,196.3,198.61,2866153
1987-10-08,198.2,199.5,195.83,197.61,3056923
1987-10-09,197.13,198.14,195.23,196.06,2435384
1987-10-12,195.18,196.78,194.05,195.41,2183077
1987-10-13,196.54,200.69,195.65,200.57,2660000
1987-10-14,198.85,201.1,196.66,198.49,3190769
1987-10-15,196.24,199.68,194.23,196.6,4049230
1987-10-16,195.41,197.49,187.65,190.14,5207692
1987-10-19,178.76,186.34,158.25,160.98,9296923
1987-10-20,172.24,177.69,159.73,170.1,9355385
1987-10-21,182.31,187.94,174.61,184.27,6916923
1987-10-22,180.71,184.8,174.31,181.54,6033846
1987-10-23,183.8,185.81,177.63,183.56,3778461
1987-10-26,178.94,181.31,174.85,176.21,4750769
1987-10-27,178.82,181.6,176.33,178.11,4003077
1987-10-28,178.05,181.37,174.55,178.28,4298461
1987-10-29,179.64,183.68,177.75,182.55,3970769
1987-10-30,183.38,185.63,180.71,182.55,4667692
1987-11-02,184.21,186.82,182.31,185.87,2707692
1987-11-03,184.15,186.28,181.37,184.92,3504615
1987-11-04,183.74,186.34,182.31,184.92,3115384
1987-11-05,185.04,190.67,183.14,188.66,3476923
1987-11-06,188.48,191.2,186.46,188.06,3512153
1987-11-09,185.57,187,181.72,182.43,2472153
1987-11-10,180.12,182.91,178.22,180.95,2835538
1987-11-11,182.73,184.51,180.77,182.67,2274615
1987-11-12,184.39,186.52,181.96,184.03,3173538
1987-11-13,183.03,184.63,181.07,181.96,2691077
1987-11-16,182.55,183.68,180.65,182.08,2528307
1987-11-17,179.88,181.9,178.52,180.48,2280615
1987-11-18,179.29,182.14,178.34,181.72,2434769
1987-11-19,181.72,182.61,178.82,180.42,2417538
1987-11-20,179.53,182.02,177.81,180.18,2910307
1987-11-23,180.48,182.43,178.76,181.72,2202461
1987-11-24,182.25,184.09,180.77,182.2,3069538
1987-11-25,182.08,182.85,179.29,180.54,2150461
1987-11-27,180.54,181.6,179.35,180.18,1328615
1987-11-30,176.56,178.88,172.24,175.79,4137077
1987-12-01,177.28,179.11,175.2,176.98,2305692
1987-12-02,176.98,178.22,175.38,177.51,2290615
1987-12-03,175.56,177.93,172.89,173.72,3140923
1987-12-04,173.01,174.49,170.16,173.19,2843077
1987-12-07,174.61,176.45,172.95,175.73,2256307
1987-12-08,175.5,177.93,174.31,177.34,3497077
1987-12-09,176.92,178.76,175.32,177.81,3560461
1987-12-10,175.38,176.86,173.01,174.73,2907077
1987-12-11,174.49,176.09,173.25,175.62,2333538
1987-12-14,176.15,178.64,174.13,177.82,2887384
1987-12-15,178.88,180,175.91,177.81,3307230
1987-12-16,177.39,179.77,175.68,178.46,2981846
1987-12-17,177.22,179.05,173.96,174.67,2950461
1987-12-18,175.62,178.64,175.02,178.05,4249538
1987-12-21,176.86,178.52,175.91,176.92,2489077
1987-12-22,175.85,177.81,174.67,176.74,2963846
1987-12-23,176.62,178.34,175.44,177.34,3124769
1987-12-24,176.62,177.75,174.96,175.79,1673846
1987-12-28,173.9,175.91,172.36,174.25,2018769
1987-12-29,173.78,174.96,172.3,173.13,1716615
1987-12-30,173.9,175.44,172.24,174.25,2295846
1987-12-31,174.31,175.91,172.65,175.08,2617538
1988-01-04,178.99,181.6,175.62,180.36,2797077
1988-01-05,182.79,184.68,181.07,183.56,3223384
1988-01-06,183.62,186.11,182.31,184.8,2611230
1988-01-07,185.28,188.89,183.85,188.42,2697846
1988-01-08,186.94,188.77,181.13,181.72,3035384
1988-01-11,180.54,183.8,178.76,182.31,2445846
1988-01-12,180.12,182.43,177.63,180,2549692
1988-01-13,178.34,182.49,177.39,180.06,2369538
1988-01-14,177.63,179.71,175.73,176.92,2162615
1988-01-15,177.99,181.66,175.73,178.4,3045230
1988-01-18,179.11,180.77,177.39,179.41,2078461
1988-01-19,178.76,182.08,177.51,180.06,2362307
1988-01-20,180.3,181.66,177.34,178.52,2794769
1988-01-21,178.17,180.18,177.1,178.64,2432000
1988-01-22,180.06,182.67,178.58,182.25,2262307
1988-01-25,182.31,184.8,181.19,184.15,4234615
1988-01-26,183.5,184.68,182.2,183.5,2128923
1988-01-27,184.74,185.87,182.43,183.97,2713230
1988-01-28,185.04,187.06,183.56,186.58,2560461
1988-01-29,186.88,190.14,185.34,190.02,3259692
1988-02-01,188.89,190.67,187.17,188.42,3240923
1988-02-02,186.64,189.66,185.69,188.77,2537230
1988-02-03,187.29,189.37,184.63,186.17,3650307
1988-02-04,184.27,186.52,183.68,185.57,2869077
1988-02-05,187.06,187.65,184.92,186.28,2481692
1988-02-08,184.74,186.28,183.8,185.04,2597692
1988-02-09,184.92,185.93,183.14,184.86,2497692
1988-02-10,184.86,187.11,183.5,186.11,2892000
1988-02-11,185.46,186.94,182.79,184.33,3088615
1988-02-12,183.91,185.57,181.9,184.09,2726000
1988-02-16,182.79,184.86,181.6,183.85,2082769
1988-02-17,184.03,185.34,182.25,183.68,2720461
1988-02-18,182.85,184.09,181.42,183.03,2329692
1988-02-19,182.61,184.74,181.07,184.57,2773846
1988-02-22,183.8,186.46,182.02,185.75,2752769
1988-02-23,185.22,186.52,183.26,185.34,2957846
1988-02-24,184.51,185.87,183.44,184.57,3272769
1988-02-25,184.8,186.28,181.37,182.49,3284461
1988-02-26,181.72,183.38,181.19,182.61,2431692
1988-02-29,182.31,184.51,181.13,183.74,3631538
1988-03-01,181.48,183.5,179.88,181.72,3076769
1988-03-02,182.2,183.56,180.71,182.49,3071230
1988-03-03,182.14,183.8,180.77,182.73,3127846
1988-03-04,181.9,183.08,180.18,182.37,3098615
1988-03-07,180.77,182.2,179.05,179.94,2353538
1988-03-08,179.77,181.78,178.52,179.94,3656615
1988-03-09,179.05,180.06,177.22,178.11,3244615
1988-03-10,177.75,178.94,175.97,176.51,3034769
1988-03-11,176.74,178.22,175.5,177.34,3077230
1988-03-14,176.86,178.58,175.56,177.22,2029076
1988-03-15,177.93,179.23,176.68,178.7,2048769
1988-03-16,178.99,180.83,177.04,179.94,2362923
1988-03-17,179.94,181.42,178.28,180.3,3260307
1988-03-18,179.94,182.14,178.22,180.71,3780769
1988-03-21,178.46,180.12,177.04,178.17,1982000
1988-03-22,177.99,178.82,176.03,177.75,2184615
1988-03-23,177.22,178.11,175.56,176.51,2574923
1988-03-24,175.2,176.45,172.95,174.43,2844769
1988-03-25,174.31,175.14,171.82,173.07,2510307
1988-03-28,172.53,173.9,171.53,173.01,2197230
1988-03-29,173.42,174.43,172.24,172.95,2349077
1988-03-30,172.24,173.01,170.7,171.29,2335538
1988-03-31,170.99,172.18,169.81,171.47,2151846
1988-04-04,170.87,171.76,169.45,170.52,2803692
1988-04-05,170.82,171.82,169.57,171.35,2081384
1988-04-06,171.23,175.08,170.28,174.55,2919384
1988-04-07,173.96,175.38,172.71,174.37,2736000
1988-04-08,174.13,177.04,173.13,176.56,2604615
1988-04-11,175.26,176.62,174.19,175.44,2251846
1988-04-12,174.91,176.27,173.72,175.44,2252307
1988-04-13,174.96,176.27,173.36,175.14,2848000
1988-04-14,172.65,174.13,169.22,170.16,3258615
1988-04-15,168.68,170.58,167.26,169.16,3602461
1988-04-18,168.68,170.34,167.2,168.56,2225384
1988-04-19,169.45,171.05,167.38,168.74,2490923
1988-04-20,168.09,169.69,166.25,167.26,2270615
1988-04-21,169.22,170.22,166.49,167.67,2591384
1988-04-22,167.97,171.47,167.02,169.87,2346461
1988-04-25,169.81,171.59,168.5,170.16,2414615
1988-04-26,171.53,172.36,169.27,171.17,2343077
1988-04-27,171.82,172.59,169.93,170.82,2058615
1988-04-28,170.82,171.65,169.16,170.4,1979692
1988-04-29,169.81,171.23,168.56,170.64,2086461
1988-05-02,168.92,170.99,168.15,169.69,2099538
1988-05-03,170.16,171.41,168.92,170.93,2721846
1988-05-04,170.22,171.23,168.21,168.8,2174153
1988-05-05,168.27,169.69,167.38,168.86,2643692
1988-05-06,169.69,170.58,168.21,169.04,1985846
1988-05-09,168.92,170.16,168.03,169.57,2558769
1988-05-10,169.69,170.76,168.27,169.51,2018461
1988-05-11,167.73,169.45,166.49,167.67,2718769
1988-05-12,167.97,169.39,166.43,167.79,2213538
1988-05-13,168.56,169.75,167.26,168.39,2265230
1988-05-16,168.5,169.81,167.61,169.22,2384769
1988-05-17,169.57,170.64,167.5,167.73,2059230
1988-05-18,168.33,169.22,166.19,167.08,3221846
1988-05-19,166.61,168.44,165.78,168.03,2540923
1988-05-20,168.15,169.22,166.9,168.74,1855384
1988-05-23,168.33,169.22,167.26,167.97,1579076
1988-05-24,168.21,169.39,167.56,169.16,2152769
1988-05-25,169.51,170.7,168.27,169.51,2127846
1988-05-26,169.99,171.17,169.04,170.34,2527077
1988-05-27,170.34,171.84,169.57,170.87,2055230
1988-05-31,173.13,176.62,171.05,176.33,3809384
1988-06-01,176.51,178.82,174.13,177.93,3608615
1988-06-02,177.51,178.22,175.2,177.45,2977538
1988-06-03,177.51,179.11,176.62,178.34,2916923
1988-06-06,177.93,178.76,176.27,177.99,2345538
1988-06-07,177.04,179.11,175.02,177.04,2595538
1988-06-08,178.22,181.01,177.1,180.3,4769692
1988-06-09,180.18,181.07,178.17,178.88,3617846
1988-06-10,179.35,180.65,178.28,179.11,2395538
1988-06-13,179.29,180.24,178.17,179.35,1927846
1988-06-14,181.9,182.79,179.82,181.37,3494615
1988-06-15,180.71,182.14,179.53,181.31,2311692
1988-06-16,180,181.9,178.22,179.47,2485384
1988-06-17,180.12,181.6,178.58,180.6,5291077
1988-06-20,179.71,180.89,178.94,180.24,1796153
1988-06-21,181.13,182.67,179.05,182.14,2385538
1988-06-22,184.21,185.34,182.31,183.68,3346307
1988-06-23,182.67,183.74,181.31,181.9,2858000
1988-06-24,181.19,183.14,180.24,181.66,2767384
1988-06-27,180.83,182.37,178.52,180.18,4067846
1988-06-28,179.77,181.72,178.94,180.83,2344153
1988-06-29,180.65,181.42,178.4,179.59,2455230
1988-06-30,180.06,181.48,178.7,181.07,3498615
1988-07-01,180.89,182.14,179.17,180.42,3666615
1988-07-05,180,182.73,178.99,182.14,2642923
1988-07-06,181.78,182.67,177.99,180.18,2917384
1988-07-07,179.17,180.24,177.87,179.59,2401538
1988-07-08,179.71,180.42,177.87,178.52,2093384
1988-07-11,179.29,179.82,177.63,178.64,1896923
1988-07-12,178.82,179.77,176.86,177.99,2486923
1988-07-13,178.65,179.41,176.8,178.82,3368153
1988-07-14,178.82,179.71,177.51,179.05,2652461
1988-07-15,178.05,180.42,177.28,179.65,3072461
1988-07-18,178.7,179.53,176.8,178.11,2403230
1988-07-19,178.4,179.11,176.51,178.05,2217077
1988-07-20,177.99,179.41,177.34,178.76,2338307
1988-07-21,177.63,178.88,176.92,177.45,2299384
1988-07-22,176.8,177.57,174.96,175.5,2290461
1988-07-25,175.56,176.92,174.61,175.85,3309846
1988-07-26,176.45,178.05,175.26,177.04,1876307
1988-07-27,176.74,178.64,175.56,176.68,2090615
1988-07-28,177.87,179.88,176.51,178.88,2378000
1988-07-29,180,183.26,178.52,182.85,2959077
1988-08-01,182.55,183.74,181.42,182.43,2125692
1988-08-02,182.49,184.03,181.19,182.37,2564000
1988-08-03,183.08,184.09,181.9,183.44,3132153
1988-08-04,182.91,184.33,182.14,182.91,2419077
1988-08-05,182.37,183.14,181.6,182.67,1744615
1988-08-08,182.31,183.68,181.25,182.02,2289230
1988-08-09,180.12,182.08,178.22,178.99,3087846
1988-08-10,177.63,179.11,176.39,177.39,3091538
1988-08-11,177.04,178.52,175.79,177.45,2661538
1988-08-12,176.8,177.63,175.79,176.68,2722461
1988-08-15,175.32,176.39,173.13,173.6,1977846
1988-08-16,173.54,175.97,172.24,174.79,2504461
1988-08-17,175.08,176.39,173.66,175.62,2607692
1988-08-18,175.38,176.68,174.43,175.32,2151077
1988-08-19,175.97,177.75,174.96,177.34,1882615
1988-08-22,177.16,178.17,175.85,176.86,1880769
1988-08-23,176.98,178.17,175.91,176.62,1839076
1988-08-24,177.28,179.23,176.09,178.88,1966153
1988-08-25,178.82,178.82,176.51,177.81,805692
1988-08-26,177.99,179.11,176.45,177.69,1372923
1988-08-29,178.7,179.59,177.57,178.58,1527384
1988-08-30,178.28,179.53,177.39,178.64,1672615
1988-08-31,178.88,180,177.69,178.7,2007384
1988-09-01,176.86,178.58,175.85,177.34,2216769
1988-09-02,179.23,181.37,178.17,180.65,2459077
1988-09-06,180.3,181.6,179.17,180.54,1880769
1988-09-07,180.83,181.72,179.17,180,2147538
1988-09-08,179.77,180.71,178.76,180.06,2298153
1988-09-09,178.58,180.71,178.17,179.94,2177538
1988-09-12,179.41,180.42,177.93,178.52,1767384
1988-09-13,178.28,179.53,177.16,178.76,2499846
1988-09-14,178.99,180.3,178.11,179.82,2726461
1988-09-15,179.35,180.3,177.99,179.05,2480153
1988-09-16,179.05,180.42,178.17,180.24,3247846
1988-09-19,179.29,180.36,178.22,179.47,2088769
1988-09-20,179.71,180.71,178.64,180.18,2188000
1988-09-21,179.59,180.83,178.82,179.53,1960000
1988-09-22,179.17,180.3,178.4,179.53,2318000
1988-09-23,178.88,180.77,178.17,179.71,2232307
1988-09-26,179.17,180.3,178.28,179.35,1791076
1988-09-27,179.59,180.83,178.58,179.82,1738615
1988-09-28,179.88,180.95,178.94,180.77,1749538
1988-09-29,181.07,182.91,179.59,182.08,2396769
1988-09-30,182.02,183.56,180.42,181.54,2703846
1988-10-03,181.19,183.03,180.24,181.72,2005846
1988-10-04,181.9,182.97,180.48,181.84,2427077
1988-10-05,181.96,183.38,181.13,183.2,2694307
1988-10-06,182.79,183.91,182.31,183.68,2362615
1988-10-07,184.39,187.83,183.56,187.47,3329077
1988-10-10,186.82,187.77,185.22,186.58,1917846
1988-10-11,185.75,186.82,184.57,185.75,2167692
1988-10-12,183.44,184.92,182.31,183.62,2382153
1988-10-13,183.91,185.16,182.55,184.39,2377384
1988-10-14,184.57,185.4,182.85,183.5,2465230
1988-10-17,183.91,184.68,182.49,183.97,1835230
1988-10-18,184.21,185.28,182.61,184.98,2500000
1988-10-19,184.74,185.57,182.14,183.74,2866923
1988-10-20,183.85,186.4,182.85,186.34,2916615
1988-10-21,185.22,187.41,184.64,186.7,3006307
1988-10-24,185.28,187.17,184.57,185.57,2624461
1988-10-25,185.81,186.94,184.86,186.05,2387538
1988-10-26,185.99,187.11,185.22,186.88,2793077
1988-10-27,185.87,187.06,184.51,185.87,3023692
1988-10-28,186.7,187.35,185.22,186.05,2250769
1988-10-31,185.99,187.59,185.28,187.23,2207077
1988-11-01,187.47,188.12,186.34,187.59,2326923
1988-11-02,187.53,188.48,186.46,187.71,2481538
1988-11-03,188.18,189.19,187.11,188.3,2353538
1988-11-04,187.65,188.18,185.4,186.11,2208923
1988-11-07,185.51,186.7,184.64,184.92,2059538
1988-11-08,185.99,187.11,185.1,186.28,2179384
1988-11-09,184.63,185.51,183.44,184.03,2356000
1988-11-10,184.27,185.75,183.44,185.22,1983384
1988-11-11,183.68,185.04,181.96,182.55,2084615
1988-11-14,182.43,183.68,181.72,182.55,2198461
1988-11-15,182.79,183.91,181.96,183.08,1771846
1988-11-16,182.08,183.38,180.54,181.54,2487846
1988-11-17,181.96,183.08,180.89,182.31,2173538
1988-11-18,182.43,183.44,181.25,181.72,1835692
1988-11-21,181.42,182.49,180.42,182.25,1852769
1988-11-22,181.9,182.91,180.89,182.67,1953846
1988-11-23,182.43,183.38,181.9,182.67,1723230
1988-11-25,181.66,182.91,180.95,182.37,1109076
1988-11-28,182.08,183.2,181.6,182.61,1899692
1988-11-29,182.97,184.92,182.25,184.64,1960307
1988-11-30,185.04,186.46,183.74,185.63,2427846
1988-12-01,184.74,185.81,183.85,184.39,1990461
1988-12-02,183.26,184.64,182.08,183.74,1917076
1988-12-05,184.33,185.16,182.79,184.57,2225538
1988-12-06,184.57,185.93,183.08,185.1,2436000
1988-12-07,186.05,186.52,184.64,185.87,2282461
1988-12-08,185.1,185.99,184.33,184.98,1910000
1988-12-09,184.86,185.75,184.27,185.04,2058000
1988-12-12,185.99,186.82,184.74,185.46,1910153
1988-12-13,185.4,185.99,184.33,184.98,2036000
1988-12-14,184.74,185.51,183.38,184.64,2036153
1988-12-15,183.74,184.8,182.31,183.38,2104923
1988-12-16,183.74,184.8,182.79,184.51,3022769
1988-12-19,184.39,185.99,183.2,184.98,2496153
1988-12-20,185.51,186.46,184.27,184.57,2478307
1988-12-21,184.68,185.87,183.5,184.57,2265384
1988-12-22,185.93,187.17,184.98,186.23,2315538
1988-12-23,186.28,187.41,185.16,186.52,1257846
1988-12-27,186.46,187.47,185.34,185.75,1346000
1988-12-28,185.63,186.94,184.86,185.93,1702000
1988-12-29,186.17,187.23,185.28,186.82,2019846
1988-12-30,186.64,187.59,185.63,186.28,1957076
1989-01-03,185.04,186.58,183.44,184.15,1976923
1989-01-04,185.46,187.06,184.64,186.76,2303077
1989-01-05,186.46,187.71,185.46,186.34,2677538
1989-01-06,187.35,187.94,185.87,186.4,2482000
1989-01-09,187.11,188.42,186.17,187.23,2510461
1989-01-10,187.17,188.24,186.4,187.41,2160307
1989-01-11,187.35,189.25,186.82,188.95,2291538
1989-01-12,189.37,190.26,187.89,188.95,2815384
1989-01-13,188.36,189.54,187.53,188.54,2035692
1989-01-16,188.95,189.6,187.89,188.66,1805846
1989-01-17,189.01,189.9,188.06,188.95,2214307
1989-01-18,188.95,191.2,188.24,190.73,2883846
1989-01-19,189.78,191.09,189.19,190.37,2954307
1989-01-20,189.66,190.61,188.77,190.02,2555692
1989-01-23,189.72,191.2,188.72,189.31,2179077
1989-01-24,189.54,191.8,188.83,191.15,2917230
1989-01-25,190.2,191.56,189.25,190.49,2824769
1989-01-26,190.08,191.56,189.19,190.43,3265384
1989-01-27,190.85,192.09,189.6,189.96,3921077
1989-01-30,190.32,191.2,189.07,190.73,2582000
1989-01-31,189.96,191.56,189.43,190.97,2985384
1989-02-01,190.14,191.09,188.72,189.54,3317538
1989-02-02,189.54,190.85,188.83,189.96,2822000
1989-02-03,189.96,190.67,189.01,189.54,2661230
1989-02-06,188.54,190.02,187.94,189.19,2322769
1989-02-07,189.78,191.26,188.6,190.85,3342461
1989-02-08,190.37,191.62,189.31,190.08,2914153
1989-02-09,189.25,189.9,187.59,188,3449538
1989-02-10,187.47,188.18,185.81,186.23,2670153
1989-02-13,186.46,187.53,185.63,187.11,2208000
1989-02-14,187.11,187.89,185.63,186.05,2317077
1989-02-15,186.05,187.17,185.1,186.52,2372615
1989-02-16,186.88,187.47,185.69,186.17,2730000
1989-02-17,186.46,187.41,185.51,186.46,2454153
1989-02-21,185.69,186.76,184.68,185.51,2183846
1989-02-22,184.39,185.99,183.44,183.62,2509846
1989-02-23,183.44,185.04,182.61,184.51,2313384
1989-02-24,182.79,184.64,181.42,181.84,2472000
1989-02-27,181.66,183.14,180.77,182.02,2152307
1989-02-28,182.31,183.38,181.42,182.91,2268153
1989-03-01,183.14,184.27,181.37,181.96,2726307
1989-03-02,182.85,183.38,181.78,182.67,2492000
1989-03-03,182.49,183.44,181.42,182.49,2335230
1989-03-06,182.67,184.15,181.84,183.97,2598153
1989-03-07,182.85,184.27,182.31,183.14,2653846
1989-03-08,183.2,184.64,182.31,183.2,2578769
1989-03-09,183.26,184.27,182.31,182.91,2202461
1989-03-10,182.02,183.32,181.25,182.37,2258923
1989-03-13,183.38,183.91,181.96,182.91,2160923
1989-03-14,182.73,183.91,181.96,182.91,2153384
1989-03-15,183.14,184.03,182.31,183.38,2570307
1989-03-16,184.09,185.51,183.38,184.98,3016000
1989-03-17,182.13,183.44,181.42,182.02,3736923
1989-03-20,182.02,182.79,181.19,182.08,2327077
1989-03-21,182.37,183.38,181.66,182.31,2184769
1989-03-22,182.14,183.03,181.48,182.37,2254923
1989-03-23,182.37,183.26,181.42,182.14,2365384
1989-03-27,182.08,183.03,181.01,182.43,1737846
1989-03-28,182.61,183.85,181.42,182.91,2252615
1989-03-29,183.26,184.09,182.02,182.73,2219077
1989-03-30,182.02,182.97,181.31,181.84,2460769
1989-03-31,182.55,184.21,181.54,184.03,2630153
1989-04-03,183.56,184.98,182.79,184.39,2533230
1989-04-04,184.63,185.22,183.62,184.8,2472000
1989-04-05,185.16,186.17,184.15,185.46,2552000
1989-04-06,185.16,186.11,184.51,185.46,2254307
1989-04-07,185.28,187.29,184.68,186.7,2414615
1989-04-10,185.99,186.82,185.22,185.81,1907538
1989-04-11,186.11,187.41,185.46,186.46,2258923
1989-04-12,186.58,187.47,185.69,186.28,2541538
1989-04-13,186.17,186.88,185.28,185.69,2178307
1989-04-14,186.28,187.77,185.75,187.53,2612000
1989-04-17,186.88,187.83,185.81,187.23,1977538
1989-04-18,188.24,189.37,187.17,188.66,3210000
1989-04-19,188.54,189.9,187.65,189.31,2946307
1989-04-20,188.54,190.43,187.65,189.31,2707230
1989-04-21,189.6,191.15,188.77,190.97,2881692
1989-04-24,190.49,191.44,189.66,191.15,2186153
1989-04-25,190.61,191.56,189.54,189.9,2545077
1989-04-26,190.67,191.15,189.66,190.61,2247538
1989-04-27,191.15,192.15,189.37,191.68,2941077
1989-04-28,192.09,193.34,190.32,192.21,2436769
1989-05-01,191.86,193.58,190.73,192.8,2123846
1989-05-02,193.1,194.17,191.8,192.15,2654769
1989-05-03,191.56,192.98,190.91,192.45,2641384
1989-05-04,191.86,193.04,191.26,192.27,2355846
1989-05-05,192.98,194.58,191.8,192.86,2781692
1989-05-08,192.27,193.46,191.2,192.39,2078923
1989-05-09,192.21,193.28,191.03,192.09,2309077
1989-05-10,191.32,192.92,190.79,191.74,2246153
1989-05-11,191.62,192.63,191.09,191.68,2332615
1989-05-12,194.7,196.66,193.52,196.01,3407538
1989-05-15,195.77,196.89,194.76,196.36,2759230
1989-05-16,196.18,197.49,195.29,196.6,2663077
1989-05-17,197.55,198.91,196.18,198.44,2941692
1989-05-18,198.38,199.98,197.31,199.21,2730461
1989-05-19,200.92,201.87,198.73,200.51,3729384
1989-05-22,200.98,202.17,200.09,201.04,2846307
1989-05-23,200.63,201.7,198.79,199.38,2887538
1989-05-24,199.56,200.27,198.55,199.74,2747692
1989-05-25,199.86,200.98,198.26,199.27,2376461
1989-05-26,200.81,201.64,199.15,201.16,2201846
1989-05-30,201.46,202.41,199.03,199.8,2335077
1989-05-31,199.8,201.16,199.09,200.39,2500461
1989-06-01,200.92,202.35,199.27,201.7,3433230
1989-06-02,202.82,204.66,201.58,203.47,3525230
1989-06-05,204.78,205.61,202.64,203.12,2514153
1989-06-06,204.48,205.61,202.41,204.78,2885692
1989-06-07,205.9,207.39,204.24,205.96,3287846
1989-06-08,206.2,207.39,205.25,206.32,3266307
1989-06-09,205.9,206.97,204.95,206.44,2665230
1989-06-12,205.61,207.15,205.07,206.5,2330153
1989-06-13,205.61,206.85,204.42,205.55,2536461
1989-06-14,206.02,206.97,205.49,206.08,2623692
1989-06-15,206.08,206.85,204.18,205.19,2761230
1989-06-16,205.01,206.32,203.77,205.73,3761692
1989-06-19,205.49,206.5,204.42,205.78,2011076
1989-06-20,205.84,206.73,204.72,205.61,2579230
1989-06-21,205.19,206.26,204.01,205.13,2597384
1989-06-22,205.9,207.68,204.48,207.21,2715538
1989-06-23,208.1,210.64,207.15,210.53,3057230
1989-06-26,209.76,211.47,208.75,210.53,2209230
1989-06-27,211.06,212.42,209.87,211.77,2632153
1989-06-28,211.36,212.48,209.34,211.3,2438000
1989-06-29,210.64,211.83,208.33,209.34,2570769
1989-06-30,207.44,210.17,206.38,209.7,2622923
1989-07-03,209.19,210.89,208.25,210.07,1059538
1989-07-05,208.82,210.58,207.94,209.95,1964769
1989-07-06,209.63,211.08,208.38,210.32,2160769
1989-07-07,209.88,212.84,209.19,212.02,2560461
1989-07-10,212.4,213.66,210.89,212.97,2028769
1989-07-11,214.16,216.3,213.09,215.73,2639846
1989-07-12,215.35,216.55,214.03,215.73,2470000
1989-07-13,215.54,216.49,214.41,215.61,2366461
1989-07-14,216.11,217.49,214.22,216.86,2822769
1989-07-17,216.23,217.3,215.23,216.74,2030153
1989-07-18,215.86,216.74,214.41,215.61,2343846
1989-07-19,216.61,217.87,215.36,217.68,3319077
1989-07-20,217.81,219.44,215.36,216.55,3147538
1989-07-21,216.3,217.68,214.73,217.05,2690461
1989-07-24,215.73,217.24,214.91,215.92,2096307
1989-07-25,215.86,217.12,214.29,215.42,2758000
1989-07-26,214.54,217.24,213.91,217.18,2896461
1989-07-27,216.61,218.75,215.67,217.93,3287384
1989-07-28,218.94,221.08,217.62,219.82,2778615
1989-07-31,219.57,221.52,218.44,221.2,2563846
1989-08-01,220.51,222.4,218.88,220.45,3465846
1989-08-02,219.25,220.51,217.74,219.19,2796307
1989-08-03,218.62,219.76,217.68,218.81,2595230
1989-08-04,218.31,219.38,216.86,218.18,2611538
1989-08-07,218.94,221.64,217.87,221.52,3039692
1989-08-08,221.45,222.52,219.88,221.64,3082153
1989-08-09,221.71,223.53,218.5,220.32,3229230
1989-08-10,218.88,221.27,217.56,220.2,3056307
1989-08-11,220.13,221.83,217.05,217.56,3039230
1989-08-14,217.81,219,215.29,216.23,2184769
1989-08-15,216.55,218.56,215.1,217.74,2288769
1989-08-16,218.06,220.2,216.68,218.31,2308615
1989-08-17,216.74,218.81,215.54,216.55,2424000
1989-08-18,216.55,217.74,215.1,216.93,2243230
1989-08-21,216.61,217.37,213.03,213.91,2104615
1989-08-22,212.78,214.54,211.9,213.34,2183538
1989-08-23,213.72,216.68,212.78,216.3,2456000
1989-08-24,216.36,219.82,215.54,219.32,3469538
1989-08-25,219.25,220.7,217.43,218.37,2552769
1989-08-28,217.56,219.19,216.55,218.94,2018153
1989-08-29,218.75,219.82,216.8,217.74,2695538
1989-08-30,218.06,218.81,215.92,217.05,2682307
1989-08-31,217.74,218.37,215.92,217.3,2228000
1989-09-01,217.87,219.25,216.11,218.62,2050769
1989-09-05,217.74,219.06,216.23,217.24,2233538
1989-09-06,215.42,217.43,214.35,214.91,2489230
1989-09-07,215.79,216.61,214.1,214.66,2464000
1989-09-08,214.35,216.61,213.78,215.98,2370615
1989-09-11,215.36,216.55,213.97,215.61,1938769
1989-09-12,215.67,216.93,214.54,215.92,2186769
1989-09-13,215.61,216.74,213.53,214.1,2697384
1989-09-14,213.97,215.04,212.53,213.78,2296153
1989-09-15,214.03,215.98,212.71,215.54,3613230
1989-09-18,215.48,217.18,214.41,216.49,2106769
1989-09-19,216.74,218.06,215.42,216.55,2178615
1989-09-20,217.3,218.56,216.23,217.43,2102153
1989-09-21,217.24,218.44,215.86,216.3,2260461
1989-09-22,216.86,217.93,216.05,216.8,2051538
1989-09-25,215.98,217.37,214.91,215.67,1863538
1989-09-26,216.99,217.62,215.1,215.48,2436153
1989-09-27,215.29,216.17,214.16,215.36,2436923
1989-09-28,215.92,216.99,214.91,216.55,2526769
1989-09-29,215.98,216.8,214.91,216.17,2389230
1989-10-02,216.23,216.86,214.85,216.49,1960153
1989-10-03,216.68,217.87,215.92,217.56,2808461
1989-10-04,217.05,218.69,215.98,217.68,2993692
1989-10-05,217.49,218.81,216.74,218.37,2736769
1989-10-06,219.13,219.82,217.74,218.69,2654153
1989-10-09,218.56,219.69,217.81,219.13,1335538
1989-10-10,218.88,220.13,218.18,219.5,2270153
1989-10-11,219.19,219.94,218,219,2524153
1989-10-12,218.75,219.88,217.87,219.25,2463384
1989-10-13,218.94,219.82,211.08,211.96,3864153
1989-10-16,211.27,215.92,207.05,214.73,6404461
1989-10-17,213.91,215.92,211.83,214.54,3447230
1989-10-18,214.47,215.61,212.9,213.97,2567692
1989-10-19,214.98,216.68,213.66,215.42,3048000
1989-10-20,215.86,216.68,214.03,215.48,2535846
1989-10-23,215.54,216.42,214.22,215.35,2090153
1989-10-24,213.53,216.11,211.33,215.04,3660923
1989-10-25,215.35,217.05,214.29,216.49,2394615
1989-10-26,216.17,217.62,214.79,215.67,2696000
1989-10-27,216.23,217.24,214.6,215.86,2620461
1989-10-30,216.11,218,215.17,216.74,1948153
1989-10-31,217.74,219.82,216.36,219.19,2709230
1989-11-01,219.57,221.01,218.37,220.45,2372923
1989-11-02,219.94,221.27,218.81,220.07,2345230
1989-11-03,219.44,221.01,218.31,219.69,2023076
1989-11-06,218.56,219.76,217.18,218.06,2084307
1989-11-07,218.31,220.01,217.24,219.63,2507692
1989-11-08,220.13,221.52,218.88,220.95,2617692
1989-11-09,219.94,221.01,218.88,219.5,2206000
1989-11-10,219.76,221.58,218.88,220.95,2027692
1989-11-13,220.26,221.71,219.44,220.82,2165384
1989-11-14,220.38,221.96,219.06,219.88,2202615
1989-11-15,220.26,221.89,219.06,221.58,2386615
1989-11-16,222.02,223.28,220.7,222.4,2282615
1989-11-17,221.14,222.59,220.38,221.08,2323384
1989-11-20,220.51,221.71,218.75,220.01,1971846
1989-11-21,220.07,221.2,218.62,220.01,2275384
1989-11-22,220.2,221.77,219.25,221.33,2242000
1989-11-24,221.71,222.27,220.45,221.58,1327538
1989-11-27,222.71,223.72,220.82,222.46,2298307
1989-11-28,222.84,223.53,221.58,223.03,2365692
1989-11-29,222.65,223.97,221.96,223.09,2265692
1989-11-30,223.65,225.29,222.84,224.91,2356923
1989-12-01,226.42,228.56,224.47,227.8,3064615
1989-12-04,227.8,229.25,226.86,228.24,2313230
1989-12-05,228.5,229.56,227.05,228.06,2379077
1989-12-06,228.56,229.63,226.92,227.68,2243846
1989-12-07,228.12,229.38,226.36,227.55,2492000
1989-12-08,228.81,229.56,227.55,228.75,2229384
1989-12-11,228.5,229.44,226.99,228.81,2263538
1989-12-12,229.5,231.95,228.18,231.64,2720307
1989-12-13,232.46,235.04,230.45,233.46,2840923
1989-12-14,233.78,235.35,232.58,234.66,2749230
1989-12-15,234.41,236.54,233.15,235.98,3698307
1989-12-18,235.54,236.73,232.58,233.65,2842307
1989-12-19,232.96,235.04,231.7,233.65,2862461
1989-12-20,233.59,235.29,231.83,233.84,2715692
1989-12-21,232.52,235.98,231.39,233.4,2694615
1989-12-22,233.53,235.54,232.39,234.53,1861230
1989-12-26,234.28,236.04,233.21,234.09,1194000
1989-12-27,234.91,236.1,233.21,234.78,2057538
1989-12-28,235.22,236.48,233.84,235.41,1969692
1989-12-29,235.16,236.29,233.27,235.04,2245230
1990-01-02,234.53,236.92,232.21,236.23,2493384
1990-01-03,235.66,236.98,233.27,234.15,2958923
1990-01-04,233.27,234.72,229.31,230.76,2723077
1990-01-05,229.75,230.7,225.98,227.43,2438923
1990-01-08,225.67,227.49,224.09,225.67,2155538
1990-01-09,225.16,226.74,223.21,223.78,2387846
1990-01-10,224.53,225.67,221.83,224.66,2707538
1990-01-11,226.17,227.36,224.03,225.67,2375230
1990-01-12,222.46,224.72,219.76,220.7,2828923
1990-01-15,220.01,220.89,219.19,220.13,2162923
1990-01-16,218.5,221.71,218,221.52,2862615
1990-01-17,221.52,223.28,219.94,221.39,2622615
1990-01-18,221.2,222.71,219.38,222.15,2747538
1990-01-19,222.02,223.21,220.64,221.77,2855230
1990-01-22,221.89,223.28,219.13,219.69,2282769
1990-01-23,219.19,221.96,218.25,220.38,2758461
1990-01-24,217.93,220.13,215.35,218.94,3197384
1990-01-25,219.13,220.45,215.98,216.3,2650307
1990-01-26,218,219.19,215.29,218.06,3049077
1990-01-29,217.05,219.88,215.98,218.44,2319538
1990-01-30,216.99,219.94,215.92,218.69,2862000
1990-01-31,220.45,223.84,218.56,223.65,2917846
1990-02-01,222.21,224.47,221.52,223.28,2378153
1990-02-02,223.34,225.16,221.77,224.28,2529230
1990-02-05,223.59,224.91,222.59,223.91,2014615
1990-02-06,222.96,224.22,221.64,222.71,2062615
1990-02-07,221.83,224.47,220.51,223.59,2872461
1990-02-08,223.28,224.16,222.02,222.9,2711384
1990-02-09,223.53,224.66,222.52,223.91,2260153
1990-02-12,220.95,223.21,220.45,221.45,1821384
1990-02-13,220.82,223.09,220.07,222.4,2222923
1990-02-14,222.71,223.53,220.38,222.21,2131230
1990-02-15,221.64,223.09,220.45,221.96,2686461
1990-02-16,222.27,223.15,219.76,221.27,2566769
1990-02-20,219.38,220.2,217.12,218.56,2266153
1990-02-21,217.18,218.94,215.67,218.25,2449846
1990-02-22,218.18,219.76,216.49,216.86,2835692
1990-02-23,216.93,218.12,215.17,216.86,2284461
1990-02-26,217.18,218.94,215.79,218.5,2290769
1990-02-27,218.5,220.13,217.62,218.88,2347538
1990-02-28,220.26,221.39,218,220.38,2836923
1990-03-01,219.63,221.2,217.62,219.13,2429692
1990-03-02,219.63,220.57,217.93,219.63,2528153
1990-03-05,219.19,220.51,217.12,218.37,2155538
1990-03-06,218.69,221.33,217.74,220.95,2209846
1990-03-07,220.76,221.71,219.32,219.94,2516615
1990-03-08,219.88,221.96,218.69,221.52,2629230
1990-03-09,219.63,221.14,218.56,219.5,2314000
1990-03-12,218.31,219.69,217.68,219,1766000
1990-03-13,217.87,218.88,216.11,217.05,2237538
1990-03-14,216.42,217.87,215.54,217.12,2231692
1990-03-15,216.74,218,216.17,217.3,2221692
1990-03-16,217.43,218.69,216.36,217.49,3423384
1990-03-19,215.1,217.43,214.66,216.68,2189230
1990-03-20,217.73,217.81,214.79,215.79,2728000
1990-03-21,215.67,216.8,214.16,214.98,2015230
1990-03-22,213.28,215.29,211.46,212.9,2706615
1990-03-23,213.28,214.47,212.21,213.72,2031846
1990-03-26,213.34,214.73,212.65,213.34,1786307
1990-03-27,212.9,215.42,212.15,215.04,2024769
1990-03-28,214.35,215.61,213.09,214.66,2189230
1990-03-29,213.34,214.98,212.15,214.35,2033692
1990-03-30,213.66,215.67,212.21,214.66,2143692
1990-04-02,213.72,214.73,212.53,213.85,1913230
1990-04-03,214.29,216.17,213.22,215.54,2374000
1990-04-04,215.17,216.11,213.59,214.47,2454307
1990-04-05,214.16,215.35,212.53,213.28,2218000
1990-04-06,213.22,214.73,211.77,213.66,2115230
1990-04-09,213.91,214.79,212.34,214.1,1768769
1990-04-10,213.15,214.54,212.15,213.03,2092615
1990-04-11,213.41,214.35,211.52,213.03,2170461
1990-04-12,212.78,214.03,212.09,212.78,2191846
1990-04-16,213.28,214.6,211.77,213.15,2197077
1990-04-17,212.71,215.23,211.14,213.72,1969076
1990-04-18,213.22,215.23,210.89,211.96,2263538
1990-04-19,211.71,213.41,210.01,211.33,2352769
1990-04-20,210.07,211.52,206.68,208.19,2680923
1990-04-23,206.36,207.94,204.1,205.67,2094615
1990-04-24,206.24,208.06,204.73,206.05,2113230
1990-04-25,206.36,207.75,205.29,206.3,2053538
1990-04-26,205.61,208.06,204.29,206.61,2174307
1990-04-27,205.23,207.12,203.09,203.72,2009692
1990-04-30,202.9,204.6,201.08,203.09,1888461
1990-05-01,202.84,205.23,201.71,204.1,2292615
1990-05-02,204.23,205.48,203.35,204.79,2178615
1990-05-03,205.36,207.12,204.23,206.11,2239384
1990-05-04,206.93,208.75,206.11,208.38,2162307
1990-05-07,209.44,211.27,207.62,210.51,2042461
1990-05-08,210.58,212.71,208.88,212.09,2218923
1990-05-09,213.28,215.1,211.39,213.78,2341846
1990-05-10,213.78,215.04,211.14,212.53,2437846
1990-05-11,213.91,217.93,213.28,216.99,3600615
1990-05-14,217.12,219.32,215.23,217.12,3467846
1990-05-15,217.12,218.37,215.42,217.24,2549692
1990-05-16,216.17,217.81,215.42,217.05,2458615
1990-05-17,216.93,217.93,214.73,215.29,2534923
1990-05-18,213.72,215.86,212.9,214.79,2500307
1990-05-21,214.22,215.79,212.15,214.22,2558153
1990-05-22,214.03,215.67,211.58,213.09,3128461
1990-05-23,212.4,213.85,211.33,213.03,2651230
1990-05-24,212.09,213.53,211.02,212.15,2386769
1990-05-25,211.96,213.09,210.39,211.27,1850000
1990-05-29,212.27,214.16,211.14,213.97,2114000
1990-05-30,213.53,214.85,211.52,212.15,3069846
1990-05-31,212.4,213.53,210.26,211.39,2549077
1990-06-01,211.27,213.41,210.14,211.71,2890153
1990-06-04,212.84,216.11,211.39,215.42,2700307
1990-06-05,215.61,216.86,213.66,215.1,3072615
1990-06-06,214.91,215.92,213.22,214.54,2523538
1990-06-07,214.29,215.48,212.4,213.91,2467077
1990-06-08,213.41,214.54,211.39,212.46,2193846
1990-06-11,212.4,213.72,211.27,213.22,1839230
1990-06-12,212.97,215.67,212.27,215.04,2416923
1990-06-13,214.1,215.48,212.9,213.97,2444769
1990-06-14,213.03,214.03,211.83,213.09,2088769
1990-06-15,211.96,212.84,210.32,211.71,3155846
1990-06-18,209.95,211.71,207.56,208.31,2053384
1990-06-19,208.63,209.76,207.12,208.94,2075846
1990-06-20,208.88,210.45,207.37,208.56,2114153
1990-06-21,208.44,209.76,207.68,209.19,2131846
1990-06-22,209.57,210.64,207.56,208.19,2654923
1990-06-25,207.24,208.63,205.8,206.87,2047692
1990-06-26,208.88,209.38,206.43,206.93,2175692
1990-06-27,207.49,209.57,206.49,208.63,2255692
1990-06-28,208.12,209.38,207.18,208.63,2094153
1990-06-29,209.07,210.39,207.49,210.01,2238615
1990-07-02,208.75,210.64,208.12,209.57,2003076
1990-07-03,209.07,210.64,207.68,208.94,2000769
1990-07-05,206.93,209.07,204.85,206.17,1974153
1990-07-06,205.48,207.24,204.35,206.11,1718923
1990-07-09,205.48,206.36,203.91,205.11,1836769
1990-07-10,204.41,205.67,203.22,203.6,2271230
1990-07-11,204.29,205.55,203.16,204.79,2495692
1990-07-12,204.23,206.68,203.16,206.49,3254000
1990-07-13,206.43,207.94,204.79,206.17,3316923
1990-07-16,206.05,207.12,204.29,205.86,2299230
1990-07-17,205.92,206.3,203.47,205.11,2719846
1990-07-18,203.47,205.11,201.96,203.53,2596307
1990-07-19,202.9,204.92,201.58,203.53,2492153
1990-07-20,203.03,204.35,201.4,202.15,2735538
1990-07-23,200.26,202.15,198.25,200.2,3215846
1990-07-24,200.01,201.46,198.5,200.39,2798769
1990-07-25,201.02,203.66,199.45,202.65,2515846
1990-07-26,202.4,204.29,200.83,203.16,2385230
1990-07-27,202.59,204.16,201.02,203.35,2293384
1990-07-30,203.03,207.43,202.09,207.05,2253384
1990-07-31,208.63,211.02,206.74,210.01,2674000
1990-08-01,210.76,213.53,209.13,212.9,2720153
1990-08-02,212.53,213.85,210.2,212.09,3893692
1990-08-03,210.07,212.27,206.49,209.7,4497846
1990-08-06,205.48,207.24,203.41,204.92,3698461
1990-08-07,204.48,206.99,202.28,204.41,3562769
1990-08-08,204.04,207.05,202.72,205.55,2929230
1990-08-09,204.73,206.05,203.41,204.48,2397077
1990-08-10,203.85,204.92,201.96,203.09,2236000
1990-08-13,202.65,204.79,201.08,203.97,1889538
1990-08-14,203.79,205.55,202.78,204.48,2004923
1990-08-15,205.42,206.43,203.85,205.17,2080153
1990-08-16,204.1,204.98,202.4,202.59,2136153
1990-08-17,201.21,203.16,198.94,201.14,3270153
1990-08-20,200.52,202.72,199.45,201.46,1994307
1990-08-21,197.87,201.33,196.74,198.5,2994307
1990-08-22,197.69,199.82,195.8,196.81,2700769
1990-08-23,194.23,195.86,190.83,191.71,3852923
1990-08-24,191.46,194.23,187.94,190.96,3062153
1990-08-27,194.98,196.55,193.16,194.42,2463846
1990-08-28,194.04,195.3,192.91,193.6,1964000
1990-08-29,193.79,196.68,192.97,195.61,2065230
1990-08-30,195.11,196.11,192.91,193.72,1859846
1990-08-31,193.41,196.24,192.78,195.93,1484307
1990-09-04,195.11,196.37,194.1,196.05,1429846
1990-09-05,197.12,199.2,195.42,198.44,1855538
1990-09-06,197.75,200.01,196.37,198.25,1932615
1990-09-07,200.7,202.15,197.75,200.89,1904615
1990-09-10,201.52,202.59,198.57,200.45,1842000
1990-09-11,200.08,201.77,198.76,200.26,1741846
1990-09-12,200.83,202.4,199.51,201.71,1998307
1990-09-13,200.64,202.02,198.69,200.08,1898000
1990-09-14,198.82,200.2,197.43,199.2,2052153
1990-09-17,199.07,200.33,197.87,199.89,1701538
1990-09-18,198.94,200.96,197.94,200.52,2171230
1990-09-19,200.64,202.28,199.07,201.52,2269692
1990-09-20,200.01,201.84,198.88,200.33,2232307
1990-09-21,201.33,202.84,199.32,201.71,3093077
1990-09-24,199.38,202.34,198.06,199.76,2495538
1990-09-25,199.7,202.09,198.63,200.64,2399077
1990-09-26,199.45,201.08,198.13,199.82,2393384
1990-09-27,199.45,200.89,197.37,198.69,2810615
1990-09-28,197.12,199.89,195.55,198.57,3092461
1990-10-01,199.89,204.1,198.57,203.35,3110923
1990-10-02,204.67,206.17,201.84,202.78,2897846
1990-10-03,203.79,205.29,201.33,202.46,2084461
1990-10-04,202.72,206.05,201.71,204.92,2237077
1990-10-05,203.72,206.55,201.9,205.42,2359692
1990-10-08,206.55,209.57,205.36,208.5,1530307
1990-10-09,207.18,208.12,204.23,204.67,2240153
1990-10-10,204.67,205.8,202.65,203.6,2582923
1990-10-11,202.28,204.41,201.02,201.96,2770153
1990-10-12,203.66,206.8,202.34,205.86,2891384
1990-10-15,205.04,208.75,204.23,206.99,2538153
1990-10-16,208,209.07,205.67,206.55,2301077
1990-10-17,206.49,209.32,205.42,207.49,2480923
1990-10-18,209,210.14,206.61,208.31,3140153
1990-10-19,209.19,211.08,207.05,209.88,3407384
1990-10-22,210.07,211.64,208.63,210.89,2348461
1990-10-23,209.95,211.96,208.56,209.95,2250769
1990-10-24,209.32,211.33,208.5,210.51,2296769
1990-10-25,210.51,212.02,208.88,209.82,2176307
1990-10-26,209.26,210.45,208.25,208.69,2002923
1990-10-29,210.01,211.14,207.18,208.38,2061230
1990-10-30,208.56,212.21,207.56,210.95,2360769
1990-10-31,212.15,214.54,209.88,213.28,2400923
1990-11-01,213.41,216.05,211.83,215.61,2450307
1990-11-02,215.04,217.3,213.34,215.92,2595384
1990-11-05,215.1,216.3,213.09,214.66,2269384
1990-11-06,214.16,215.61,211.9,213.09,2171230
1990-11-07,212.02,213.41,208.31,209.07,2294307
1990-11-08,209.32,210.64,206.43,209.13,2393384
1990-11-09,209.07,211.39,207.81,210.32,2233230
1990-11-12,212.02,212.97,210.26,212.09,2482923
1990-11-13,211.52,212.84,208.44,209.07,2465230
1990-11-14,208.38,210.26,206.8,208.75,2758615
1990-11-15,207.62,209.26,206.05,207.43,2328769
1990-11-16,208.56,209.76,206.74,208.25,2545230
1990-11-19,208.88,210.14,207.43,208.69,2168461
1990-11-20,207.87,208.94,206.17,207.05,2479538
1990-11-21,206.99,208.82,205.86,208.69,2164000
1990-11-23,208.69,210.32,207.81,209,974615
1990-11-26,207.43,210.26,206.68,209.88,2023692
1990-11-27,209.51,211.2,207.75,209.13,2270615
1990-11-28,209.63,210.64,208.19,209.26,2238307
1990-11-29,208.88,209.95,207.05,208.25,2168000
1990-11-30,209.19,212.78,207.94,212.09,2959230
1990-12-03,211.33,212.97,209.95,211.77,2723230
1990-12-04,211.2,213.53,209.51,212.71,2858769
1990-12-05,212.71,213.53,210.83,212.71,3166461
1990-12-06,212.27,214.47,210.01,211.27,3944307
1990-12-07,210.51,211.9,208.5,210.07,2537692
1990-12-10,209.76,211.33,208.82,210.45,2133077
1990-12-11,209.38,210.64,207.87,209.07,2235846
1990-12-12,209.44,211.52,207.94,210.32,2804153
1990-12-13,208.69,210.45,207.49,209.32,2494000
1990-12-14,207.75,210.01,206.93,208.56,2321230
1990-12-17,208.06,209.32,207.18,208.56,1824000
1990-12-18,209.44,212.02,207.43,211.08,2714769
1990-12-19,211.33,213.03,209.57,211.58,2775077
1990-12-20,210.07,211.52,208.5,209.88,2687692
1990-12-21,210.2,212.59,209.32,211.39,3590769
1990-12-24,210.07,211.39,209.19,210.7,880000
1990-12-26,210.83,212.34,209.88,211.33,1211230
1990-12-27,211.33,212.27,209.7,210.45,1583076
1990-12-28,209.82,210.83,208.82,210.07,1708153
1990-12-31,209.07,210.83,207.94,209.7,1755846
1991-01-02,209.88,211.2,208.06,208.5,1942769
1991-01-03,208.19,209.44,207.31,207.81,2176153
1991-01-04,207.87,209.19,206.49,207.94,2166461
1991-01-07,206.93,208.06,205.42,205.67,2009384
1991-01-08,206.11,207.75,204.73,206.93,2206000
1991-01-09,208.38,209.51,203.72,204.85,2940000
1991-01-10,205.04,206.36,204.35,205.55,1915538
1991-01-11,205.11,205.86,203.41,204.35,1893076
1991-01-14,202.28,203.47,200.08,201.65,1858923
1991-01-15,201.08,201.9,199.64,201.14,1692000
1991-01-16,200.52,201.96,199.01,199.64,2070153
1991-01-17,203.79,205.48,201.77,203.79,4906000
1991-01-18,204.35,206.61,202.4,205.92,3488769
1991-01-21,204.91,205.92,203.28,205.11,2096769
1991-01-22,205.17,206.24,203.6,204.29,2701384
1991-01-23,203.79,205.55,202.9,204.54,2606769
1991-01-24,205.8,207.43,204.23,206.49,3433077
1991-01-25,207.18,208.38,205.23,206.93,2990000
1991-01-28,206.61,207.56,205.17,206.17,2173384
1991-01-29,205.55,206.61,204.41,205.8,2396000
1991-01-30,206.36,207.37,204.54,206.17,3489077
1991-01-31,205.86,207.43,204.79,206.74,3142153
1991-02-01,206.74,208,204.48,205.36,3794923
1991-02-04,205.73,207.75,204.48,206.87,3857692
1991-02-05,208.12,209.19,205.8,207.94,4470307
1991-02-06,208.5,211.71,206.87,210.83,4260615
1991-02-07,213.28,215.61,210.51,213.47,4495231
1991-02-08,213.97,215.86,212.46,214.66,2889692
1991-02-11,215.92,218.12,213.72,217.62,4091230
1991-02-12,218.37,219.94,216.49,217.18,3940923
1991-02-13,217.05,218.75,214.85,217.05,3230153
1991-02-14,217.62,218.18,214.03,214.79,3550000
1991-02-15,214.54,216.68,213.34,215.48,3421077
1991-02-19,215.67,216.68,214.1,216.11,2921538
1991-02-20,216.04,217.18,214.29,215.73,2856615
1991-02-21,215.42,216.74,214.54,216.11,2781077
1991-02-22,216.17,217.62,214.03,215.35,3365538
1991-02-25,215.29,217.43,214.03,216.17,2981846
1991-02-26,214.6,215.86,212.34,213.09,2525692
1991-02-27,212.96,214.6,211.71,213.47,3252461
1991-02-28,213.91,214.91,211.9,212.78,3430923
1991-03-01,212.59,214.29,210.58,213.34,3407846
1991-03-04,212.14,214.22,211.27,212.02,3074307
1991-03-05,213.46,214.79,211.71,213.85,3903077
1991-03-06,212.65,214.73,210.58,211.64,4035230
1991-03-07,211.58,212.59,210.32,211.14,3031692
1991-03-08,210.32,212.53,209.32,210.45,3182307
1991-03-11,211.64,212.71,209.82,211.64,2486153
1991-03-12,212.77,214.35,211.64,212.65,2714461
1991-03-13,212.4,213.91,211.27,213.22,2707692
1991-03-14,213.4,214.22,211.14,211.77,3553846
1991-03-15,211.58,213.47,210.07,212.46,3656307
1991-03-18,212.46,213.15,210.14,211.71,2509230
1991-03-19,210.57,212.02,209.44,211.08,2724153
1991-03-20,211.71,212.84,210.14,212.02,3027846
1991-03-21,212.27,213.53,211.2,212.02,3074307
1991-03-22,212.9,214.29,211.33,213.85,2475230
1991-03-25,214.79,216.61,213.15,216.36,2368000
1991-03-26,216.55,218.62,214.98,218.12,3057230
1991-03-27,218.05,219.06,215.92,216.55,3105077
1991-03-28,217.18,218.06,215.79,217.18,2319230
1991-04-01,216.11,216.93,213.59,213.91,2215538
1991-04-02,214.85,217.12,213.78,216.74,2915846
1991-04-03,216.73,217.87,215.17,216.3,3288000
1991-04-04,215.92,216.8,214.79,216.11,3048000
1991-04-05,216.42,217.18,214.41,215.1,2883230
1991-04-08,215.1,216.93,214.1,216.17,2132000
1991-04-09,215.35,216.05,213.72,214.47,2614461
1991-04-10,214.66,216.3,213.15,214.98,2583692
1991-04-11,216.74,218.37,215.42,217.3,3024153
1991-04-12,217.68,219.13,216.8,218.18,3055538
1991-04-15,218.56,219.88,217.3,218.81,2489230
1991-04-16,218.06,221.08,217.43,220.89,3299692
1991-04-17,220.7,221.58,218.31,219.76,3798923
1991-04-18,218.44,219.69,215.54,216.3,3344769
1991-04-19,213.84,216.23,212.27,212.65,3007846
1991-04-22,212.14,213.72,209.7,210.95,2529384
1991-04-23,211.58,212.15,207.81,209.51,2582153
1991-04-24,210.01,211.33,208.25,210.39,2566153
1991-04-25,209.51,211.14,208.38,209.38,2568307
1991-04-26,209,211.02,207.81,209.82,2377692
1991-04-29,210.83,211.46,207.81,208.31,2305538
1991-04-30,209.63,211.14,207.81,210.01,3152769
1991-05-01,211.71,213.41,210.01,212.09,2798461
1991-05-02,212.27,213.28,210.76,211.9,2878307
1991-05-03,211.33,212.34,209.82,211.46,2433230
1991-05-06,211.02,212.84,209.32,211.96,1974769
1991-05-07,211.83,213.34,210.64,211.52,2358307
1991-05-08,211.58,213.72,210.7,213.41,2419077
1991-05-09,213.78,215.04,212.34,214.1,2772461
1991-05-10,212.27,213.78,209.82,210.39,2657384
1991-05-13,210.14,212.34,208.94,211.02,1994153
1991-05-14,209.51,211.14,208.25,208.82,3198615
1991-05-15,209.63,210.89,207.56,209.38,2970923
1991-05-16,210.2,211.27,208.88,210.32,2376307
1991-05-17,209.51,211.39,208.88,210.95,2680153
1991-05-20,210.64,211.14,209.57,210.45,1684769
1991-05-21,210.76,212.09,209.38,210.89,2874769
1991-05-22,210.51,211.71,209.26,210.89,2450923
1991-05-23,210.7,211.58,208.12,209.07,2662769
1991-05-24,209.44,210.95,208.56,210.14,1915384
1991-05-28,209.82,212.71,208.94,211.9,2491538
1991-05-29,211.52,212.65,210.14,211.39,2894615
1991-05-30,211.52,213.09,210.58,212.27,3601384
1991-05-31,211.58,213.09,210.01,211.77,3564307
1991-06-03,210.76,212.02,209.95,211.08,2672461
1991-06-04,210.51,211.77,209.63,211.14,2771846
1991-06-05,210.64,211.9,209.44,210.7,2866153
1991-06-06,210.14,211.39,209,210.39,2585384
1991-06-07,209.63,210.45,208.38,209.26,2582000
1991-06-10,208.75,210.26,207.81,208.75,1960307
1991-06-11,209.07,210.39,207.56,209.32,2480615
1991-06-12,207.43,209.51,205.92,206.99,2549538
1991-06-13,206.68,208.75,205.86,208.38,2228769
1991-06-14,209.44,210.64,207.87,210.2,2577384
1991-06-17,209.26,210.39,208.19,208.56,2060153
1991-06-18,208.31,209.51,206.36,207.12,2383077
1991-06-19,199.95,199.95,195.05,197.25,2401077
1991-06-20,197.37,199.2,194.86,197.31,2519692
1991-06-21,197.31,198.76,195.93,197.81,2970923
1991-06-24,196.49,198,195.42,197.12,2118461
1991-06-25,197.25,198.94,196.24,197.25,2391538
1991-06-26,197.37,199.45,196.05,197.81,2874307
1991-06-27,198.76,199.76,197.56,199.2,2397230
1991-06-28,197.37,198.94,194.54,196.87,2502615
1991-07-01,198.63,200.14,196.81,199.57,2567384
1991-07-02,199.32,200.01,197.87,199.07,2417538
1991-07-03,197.5,198.63,196.62,197.37,2142923
1991-07-05,197.5,198.06,196.37,197.56,1073692
1991-07-08,196.74,198.63,195.55,198,2126307
1991-07-09,197.37,198.63,195.93,196.62,2329692
1991-07-10,196.74,197.94,194.54,195.17,2741077
1991-07-11,195.8,197.94,194.79,196.87,2425846
1991-07-12,197.37,199.32,195.93,198.06,2662461
1991-07-15,197.81,199.45,197.06,198.76,2451384
1991-07-16,198.13,199.13,196.99,198.5,2811384
1991-07-17,198.76,200.77,197.37,199.64,2986923
1991-07-18,199.7,201.27,198.44,200.39,3068769
1991-07-19,200.2,201.33,199.2,200.08,2881384
1991-07-22,200.01,201.4,199.2,200.64,2290461
1991-07-23,200.77,202.09,199.32,200.26,2461692
1991-07-24,200.64,201.96,199.32,200.52,2438923
1991-07-25,200.96,202.21,199.95,201.65,2238615
1991-07-26,202.09,203.6,200.96,202.97,1964461
1991-07-29,203.28,205.61,202.02,204.6,2080615
1991-07-30,204.54,206.11,202.4,204.04,2599230
1991-07-31,202.97,202.97,199.95,201.77,2563846
1991-08-01,201.33,203.03,199.95,201.46,2614153
1991-08-02,201.71,203.72,200.83,202.78,2493077
1991-08-05,202.24,203.15,201.15,202.4,1935230
1991-08-06,202.12,204.18,201.3,203.81,2682153
1991-08-07,203.68,205.31,202.43,204.49,2628000
1991-08-08,204.37,205.25,203.12,204.06,2517230
1991-08-09,203.3,204.56,202.43,203.18,2209384
1991-08-12,202.3,203.81,201.68,203.18,2235077
1991-08-13,203.81,205.25,202.49,204.24,3259846
1991-08-14,204.93,206.25,203.68,204.37,3013692
1991-08-15,204.56,205.18,203.3,203.99,2681692
1991-08-16,203.68,204.87,201.36,202.74,2897846
1991-08-19,200.42,201.43,198.42,199.74,3532153
1991-08-20,200.99,202.37,199.49,201.74,2832153
1991-08-21,203.87,205.68,202.3,205.25,3564923
1991-08-22,205.37,206.5,203.93,205.62,2660000
1991-08-23,206.37,207.56,204.43,206,2877077
1991-08-26,205.81,206.94,204.74,206.31,1975384
1991-08-27,206.43,207.75,204.99,206.56,2214153
1991-08-28,207.44,209.19,206.37,208.56,2609077
1991-08-29,207.81,209.63,207.37,208.63,2310461
1991-08-30,208.31,209.25,207.12,208.25,1935846
1991-09-03,208.56,209.44,206.56,207.12,2362307
1991-09-04,207.06,208.06,205.87,207.25,2411846
1991-09-05,207.06,208,205.81,206.5,2496153
1991-09-06,205.81,208.12,204.74,206.25,2560153
1991-09-09,206.56,207.25,205.37,206.69,1680769
1991-09-10,205.75,206.75,204.74,205.93,2257384
1991-09-11,206.25,207.37,205.37,206.81,2275538
1991-09-12,207.12,208,206.18,207.12,2466307
1991-09-13,206.31,207.44,205.12,206.5,2581538
1991-09-16,206.62,208.38,205.87,208.12,2645538
1991-09-17,207.69,208.88,206.75,207.62,2589384
1991-09-18,207.62,208.44,206.69,208.25,2173538
1991-09-19,208.25,208.75,206.62,208,3242615
1991-09-20,207.87,209.31,206.62,208.19,3712923
1991-09-23,208.19,209.19,207.12,208.31,2238923
1991-09-24,208.06,209.63,207.19,208.94,2620000
1991-09-25,208.94,210.5,208.06,209.81,2366153
1991-09-26,209.56,210.75,208.63,209.94,2464461
1991-09-27,210.75,211.63,209.06,210.44,2468153
1991-09-30,209.88,213.01,209.31,212.82,2257538
1991-10-01,212.82,213.76,211.5,212.63,2515692
1991-10-02,213.01,214.32,212.19,213.63,2558307
1991-10-03,213.19,214.57,212.13,213.19,2680461
1991-10-04,213.82,214.51,211.88,212.63,2522000
1991-10-07,212.51,213.38,211.44,212.51,2283538
1991-10-08,212.26,213.57,211.25,212.82,2615384
1991-10-09,212.19,213.26,210.88,211.5,2870615
1991-10-10,211,212.32,209.31,211,2524923
1991-10-11,210.82,212.13,210.19,211.82,2254769
1991-10-14,212.26,214.2,211.38,213.95,2001692
1991-10-15,212.94,215.14,212.32,214.45,3283692
1991-10-16,213.88,215.45,213.07,214.26,3466000
1991-10-17,214.38,215.32,212.57,214.51,3119692
1991-10-18,214.82,215.76,213.63,214.76,3138923
1991-10-21,213.76,214.88,212.44,213.76,2365692
1991-10-22,213.26,214.45,211.76,213.07,2986461
1991-10-23,212.69,213.88,211.44,212.82,2851384
1991-10-24,212.38,213.7,211.13,212.76,2753692
1991-10-25,212.19,214.13,211.5,213.51,2573230
1991-10-28,213.51,215.2,212.13,214.45,2464923
1991-10-29,213.88,215.89,213.07,215.01,2964615
1991-10-30,215.64,217.2,214.32,216.57,3005230
1991-10-31,216.07,217.33,215.07,216.01,2761384
1991-11-01,215.45,217.14,214.38,215.64,3165384
1991-11-04,214.38,216.14,213.76,215.2,2392769
1991-11-05,215.26,216.39,213.82,214.76,2645384
1991-11-06,214.51,216.7,213.82,216.45,2574923
1991-11-07,217.08,220.27,216.01,219.77,3160615
1991-11-08,219.39,220.89,217.76,218.83,2819384
1991-11-11,218.52,219.45,217.33,218.26,1983230
1991-11-12,218.39,221.14,217.2,219.45,3055384
1991-11-13,218.7,220.21,217.89,220.02,2832000
1991-11-14,220.14,220.83,218.89,220.02,3077384
1991-11-15,219.77,220.46,215.82,215.95,3630769
1991-11-18,215.76,218.26,214.01,217.14,3664153
1991-11-19,213.13,216.39,211.5,213.63,3752000
1991-11-20,214.45,215.7,212.26,213.82,2964153
1991-11-21,214.01,215.76,212.26,214.63,3000923
1991-11-22,214.2,214.95,211.25,212.19,2894000
1991-11-25,212.63,214.32,211.5,213.32,2669538
1991-11-26,214.57,217.33,212.94,216.57,3286923
1991-11-27,216.95,219.52,215.64,219.08,2458307
1991-11-29,219.02,220.02,217.95,218.83,1191076
1991-12-02,217.76,221.77,216.95,221.64,2893077
1991-12-03,220.58,221.96,219.7,220.64,2879384
1991-12-04,219.95,221.33,218.33,219.7,2867384
1991-12-05,219.45,220.21,218.01,218.77,2548615
1991-12-06,220.96,221.96,218.39,221.14,3048769
1991-12-09,220.64,222.58,218.89,220.77,2687692
1991-12-10,219.64,221.64,218.64,219.7,2950769
1991-12-11,219.64,221.08,217.83,219.27,3190923
1991-12-12,220.02,220.71,217.14,219.2,2968153
1991-12-13,218.08,219.58,215.51,217.7,3012153
1991-12-16,216.2,218.89,213.88,215.07,2661692
1991-12-17,214.95,216.07,213.38,214.2,2942769
1991-12-18,213.45,215.39,212.38,214.38,2959230
1991-12-19,214.26,215.45,212.63,213.76,3074307
1991-12-20,216.01,218.95,214.95,217.33,4827846
1991-12-23,217.95,221.46,216.7,220.71,3518923
1991-12-24,220.52,222.02,218.95,219.95,2496923
1991-12-26,220.02,221.52,218.77,220.52,2295384
1991-12-27,220.39,221.14,219.02,220.52,2429846
1991-12-30,220.58,224.27,219.52,223.71,3776153
1991-12-31,224.84,226.53,222.21,226.15,3810307
1992-01-02,224.15,225.9,222.46,224.46,3132307
1992-01-03,224.65,226.46,222.65,225.59,3371846
1992-01-06,224.02,225.53,221.9,223.02,3722769
1992-01-07,222.15,223.46,220.64,221.83,3865846
1992-01-08,221.39,223.27,219.2,221.64,4456769
1992-01-09,221.08,222.27,217.95,218.89,4488923
1992-01-10,217.2,219.33,215.26,216.07,3631692
1992-01-13,214.57,216.26,212.32,213.51,3081077
1992-01-14,213.13,216.07,212.13,215.32,4069846
1992-01-15,214.07,216.32,211.76,214.07,4806154
1992-01-16,212.51,214.57,210.63,211.94,5134615
1992-01-17,210.38,213.13,209.5,211.82,4377846
1992-01-20,211.32,213.57,209.81,212.26,2782615
1992-01-21,211.63,213.19,210.32,212.19,3363846
1992-01-22,213.13,215.39,211.57,215.2,3462000
1992-01-23,213.82,215.39,212.26,213.51,3533538
1992-01-24,213.51,215.07,212.07,214.07,3286153
1992-01-27,213.38,214.7,212.07,213.45,2929692
1992-01-28,213.88,215.01,212.32,213.51,3339538
1992-01-29,213.7,214.82,210.94,212.13,3829230
1992-01-30,211.57,213.13,209.69,211.13,2994923
1992-01-31,210.88,212.26,209.38,210.38,3031692
1992-02-03,209.31,211.13,207.69,208.88,2802307
1992-02-04,208.12,210.5,206.37,209,3562000
1992-02-05,208.19,210.07,206.06,207.75,4030153
1992-02-06,208.06,209.19,206.43,207.81,3664769
1992-02-07,207.37,208.81,204.93,206.25,3553077
1992-02-10,206.94,208.25,205.31,207.44,2836769
1992-02-11,207.44,209.25,206.62,208.69,3078615
1992-02-12,208.5,210.63,207.44,209.94,3542000
1992-02-13,209,210.07,207,208.12,3528615
1992-02-14,207.37,208.81,206.37,207.81,3305230
1992-02-18,207.06,208.31,205.06,206,3604153
1992-02-19,206.25,207.31,204.56,205.5,3583077
1992-02-20,206.31,207.75,204.68,206.94,4162307
1992-02-21,205.68,207.12,203.81,204.24,3980000
1992-02-24,203.68,205.12,202.55,203.74,2730307
1992-02-25,203.81,205.43,202.49,204.56,3206153
1992-02-26,204.87,206.69,203.68,205.81,3702923
1992-02-27,205.12,206.69,204.24,205.87,3308461
1992-02-28,206.37,207.31,204.68,205.62,3109692
1992-03-02,205.43,206.37,203.81,204.99,2775077
1992-03-03,204.87,205.75,203.68,204.43,3090153
1992-03-04,203.49,205.25,202.87,203.62,3181077
1992-03-05,203.93,204.68,202.24,203.37,3165077
1992-03-06,202.87,204.12,201.49,202.55,2846769
1992-03-09,203.12,205.06,202.37,204.43,2471077
1992-03-10,205.31,206.69,203.74,205.12,2992769
1992-03-11,204.93,206.12,203.24,204.56,2851077
1992-03-12,204.43,205.93,203.3,204.43,2772923
1992-03-13,203.37,204.81,202.24,203.3,2707692
1992-03-16,203.99,204.87,202.55,204.06,2327384
1992-03-17,204.87,205.93,203.3,204.87,2880615
1992-03-18,204.68,205.62,203.24,204.62,2935384
1992-03-19,204.56,205.93,203.74,205.12,3034461
1992-03-20,205.25,206.75,203.93,206.12,3787230
1992-03-23,205.5,206.5,203.93,205.43,2409538
1992-03-24,205.93,206.62,204.87,205.43,2947384
1992-03-25,204.87,205.75,203.18,203.37,2955077
1992-03-26,204.18,205.31,202.99,203.93,2718307
1992-03-27,203.62,204.81,202.68,203.24,2556000
1992-03-30,203.24,204.68,202.37,203.87,2061230
1992-03-31,204.24,206.12,202.93,205.62,2803077
1992-04-01,204.37,205.62,203.05,204.49,2865538
1992-04-02,204.06,205.31,202.12,203.62,2847846
1992-04-03,203.87,205.12,202.49,203.99,2900461
1992-04-06,203.49,204.62,202.43,203.49,2758923
1992-04-07,202.87,203.99,201.18,202.3,3155538
1992-04-08,200.93,202.8,199.67,200.74,3834000
1992-04-09,201.3,204.18,200.05,203.12,3558923
1992-04-10,203.18,204.81,201.99,204.12,3068461
1992-04-13,203.56,204.74,202.3,203.93,2201538
1992-04-14,204.06,206.06,202.99,205.18,3569846
1992-04-15,205.81,208.19,204.81,207.81,3513846
1992-04-16,208.25,210.38,206.69,210.13,3576615
1992-04-20,208.88,210,206.37,208.63,2952461
1992-04-21,207.75,209.13,206.5,208.12,3298461
1992-04-22,208.31,209,205.68,207.81,3366000
1992-04-23,207.06,209.13,206.25,208.38,3626769
1992-04-24,207.94,209.38,206.87,207.69,3057538
1992-04-27,207.12,208.38,205.93,206.69,2658769
1992-04-28,207.31,208.63,205.87,207.75,2872923
1992-04-29,207.69,209.06,206.81,208.5,3072923
1992-04-30,208.94,211.38,207.81,211.07,3433230
1992-05-01,211.25,212.07,209.56,210.75,2728615
1992-05-04,211.69,213.38,209.88,212.19,2684923
1992-05-05,212.38,214.95,211.07,213.82,3059384
1992-05-06,214.57,215.57,213.13,214.32,3062615
1992-05-07,214.07,214.95,212.38,213.45,2598615
1992-05-08,212.57,214.63,211.82,214.01,2594923
1992-05-11,213.45,214.82,212.32,213.88,2395846
1992-05-12,213.67,214.63,212.51,213.45,2966307
1992-05-13,213.51,214.95,212.19,213.95,2640153
1992-05-14,212.44,214.13,211.44,212.63,2887692
1992-05-15,212.13,213.32,210.94,212.01,2954461
1992-05-18,212.63,213.51,211.38,212.44,2305077
1992-05-19,212.19,214.57,210.88,213.95,2877384
1992-05-20,214.32,215.26,212.51,213.45,3048769
1992-05-21,212.63,213.57,211.07,211.94,2802923
1992-05-22,212.63,213.82,211.69,212.88,2256000
1992-05-26,212.38,214.01,211,212.76,3030000
1992-05-27,213.01,214.26,211.94,213.01,2768923
1992-05-28,213.45,214.95,212.57,214.7,3003538
1992-05-29,214.51,215.51,212.26,213.45,3118923
1992-06-01,212.07,214.63,210.44,212.51,2781230
1992-06-02,211.25,212.82,210.07,211.32,3087077
1992-06-03,211.5,212.88,210.44,212.01,3318923
1992-06-04,211.94,212.57,210.5,211.25,3144000
1992-06-05,211.57,212.51,210,211.38,3062307
1992-06-08,211.88,213.38,210.63,213.19,2478923
1992-06-09,213.01,213.95,211.63,213.01,2935077
1992-06-10,213.32,214.76,212.19,213.45,3175077
1992-06-11,213.32,214.63,212.32,213.82,2968307
1992-06-12,214.2,215.07,212.94,214.07,2797384
1992-06-15,214.82,216.2,213.01,215.32,2447692
1992-06-16,215.76,216.26,214.07,214.63,2751538
1992-06-17,213.95,214.88,211.94,212.82,3502307
1992-06-18,212.63,213.88,211.5,212.69,3308923
1992-06-19,213.19,214.13,211.94,213.51,3591384
1992-06-22,213.01,213.7,211.5,212.63,2605230
1992-06-23,213.19,214.26,211.76,213.07,2910307
1992-06-24,212.51,212.94,210.88,211.5,2982307
1992-06-25,211.94,212.69,210.19,210.75,2804769
1992-06-26,210.25,210.94,208.69,209.69,2375846
1992-06-29,209.88,210.88,208.81,210.38,2718615
1992-06-30,210.88,211.5,209.5,211.13,3008000
1992-07-01,211.25,213.01,209.81,212.44,3296000
1992-07-02,212.44,215.07,211.63,213.57,3386615
1992-07-06,214.01,215.89,212.63,215.26,2867846
1992-07-07,216.2,217.83,214.51,216.45,3365230
1992-07-08,216.51,218.01,215.45,217.64,3077230
1992-07-09,218.08,219.08,216.51,218.08,3199538
1992-07-10,218.39,219.52,217.33,218.64,2534615
1992-07-13,217.89,219.7,217.08,219.02,2289538
1992-07-14,219.27,221.14,217.58,220.58,3004769
1992-07-15,220.14,221.77,219.2,220.89,3177692
1992-07-16,220.33,221.58,218.83,220.77,3169846
1992-07-17,220.08,221.08,218.58,220.08,2884923
1992-07-20,218.26,219.64,217.01,218.89,2549692
1992-07-21,218.08,219.58,216.89,218.2,2673846
1992-07-22,217.08,219.33,215.95,218.14,2925077
1992-07-23,217.7,219.02,216.39,217.83,2699384
1992-07-24,217.64,219.27,216.45,218.52,2521077
1992-07-27,218.89,220.14,217.51,219.2,2533538
1992-07-28,220.64,222.71,218.83,222.08,3353077
1992-07-29,224.46,225.78,221.9,223.46,4242461
1992-07-30,223.34,225.21,222.08,224.59,2973538
1992-07-31,224.34,226.21,223.65,225.4,2660307
1992-08-03,224.96,226.15,223.84,225.46,2528615
1992-08-04,224.65,225.78,223.21,224.34,2565230
1992-08-05,223.46,224.34,221.39,222.52,2652461
1992-08-06,221.46,222.58,220.08,221.08,2790615
1992-08-07,221.58,222.52,220.14,221.08,2897538
1992-08-10,220.08,220.96,218.77,220.46,2191384
1992-08-11,218.77,221.02,217.76,219.95,2674000
1992-08-12,219.2,220.39,218.33,219.45,2714461
1992-08-13,219.27,220.14,217.76,218.83,2856923
1992-08-14,219.08,220.46,218.2,219.33,2556615
1992-08-17,219.33,220.52,217.76,218.89,2350000
1992-08-18,218.83,220.58,218.2,220.21,2613538
1992-08-19,220.27,221.33,219.33,220.21,2872461
1992-08-20,219.77,221.52,218.89,220.14,2821384
1992-08-21,220.89,222.08,218.7,220.77,3117538
1992-08-24,218.58,220.02,217.45,218.52,2540461
1992-08-25,217.76,219.02,216.39,217.76,3102000
1992-08-26,217.2,218.83,216.51,218.39,2643692
1992-08-27,218.45,219.39,217.39,218.14,2746000
1992-08-28,218.89,220.21,217.39,219.52,2342000
1992-08-31,218.83,220.39,217.7,219.02,2465077
1992-09-01,219.08,220.39,217.76,220.02,2656153
1992-09-02,220.46,221.33,218.89,219.7,2877077
1992-09-03,220.33,221.08,218.7,219.7,3269846
1992-09-04,220.71,221.96,219.2,220.46,1912923
1992-09-08,220.33,221.27,219.27,220.21,2475846
1992-09-09,220.64,221.9,219.39,221.08,2659846
1992-09-10,221.58,223.08,220.39,222.21,3414923
1992-09-11,222.02,222.71,220.71,221.83,2779077
1992-09-14,221.64,222.83,220.02,221.39,3860000
1992-09-15,219.7,221.14,218.14,219.14,3080307
1992-09-16,219.02,220.77,217.64,219.58,3528923
1992-09-17,219.33,220.71,217.95,219.2,2896461
1992-09-18,219.02,221.02,218.14,220.33,3632000
1992-09-21,219.83,221.21,218.83,220.08,2367692
1992-09-22,218.95,220.33,217.7,218.52,2876769
1992-09-23,217.39,219.58,216.57,218.08,3143846
1992-09-24,218.14,219.52,217.2,218.7,2888769
1992-09-25,218.52,219.7,217.26,219.08,3286923
1992-09-28,219.39,221.33,218.01,220.96,2422769
1992-09-29,219.58,220.89,218.58,219.83,2620769
1992-09-30,220.14,221.39,218.64,220.58,2834153
1992-10-01,220.02,221.33,218.45,219.33,3133384
1992-10-02,217.7,219.52,216.89,217.7,2883077
1992-10-05,215.7,217.45,213.76,215.82,4375077
1992-10-06,216.45,218.08,214.63,216.14,3025538
1992-10-07,215.95,217.39,214.51,215.57,2816923
1992-10-08,216.83,217.7,214.76,216.07,3135077
1992-10-09,215.07,216.7,213.63,214.76,2752461
1992-10-12,215.89,216.83,214.63,216.39,1947538
1992-10-13,217.01,217.76,215.57,216.83,2832615
1992-10-14,217.08,217.95,215.7,216.95,2699077
1992-10-15,216.51,218.26,215.51,217.7,3184461
1992-10-16,217.76,218.7,216.07,218.14,3607384
1992-10-19,218.26,218.89,216.45,217.95,3364153
1992-10-20,217.64,218.77,215.2,216.51,3972615
1992-10-21,216.2,217.39,214.7,215.95,3369077
1992-10-22,215.82,217.08,214.88,216.07,3324307
1992-10-23,216.01,217.2,215.32,216.32,3036923
1992-10-26,216.45,217.83,215.14,217.08,2891538
1992-10-27,217.39,218.58,216.32,218.14,3102307
1992-10-28,217.64,219.08,216.64,218.14,3123692
1992-10-29,218.45,220.02,217.95,219.7,3173846
1992-10-30,219.52,220.83,218.83,220.14,3026769
1992-11-02,220.39,221.64,218.64,220.33,3101846
1992-11-03,219.64,220.46,217.76,218.95,3226769
1992-11-04,217.7,219.39,216.32,217.89,2984307
1992-11-05,216.45,218.14,215.26,216.76,3378153
1992-11-06,217.2,218.89,215.89,217.51,3151846
1992-11-09,216.57,218.2,215.01,216.2,3038307
1992-11-10,215.39,216.7,213.88,215.26,3415230
1992-11-11,215.01,216.83,214.26,216.57,3694769
1992-11-12,215.57,217.2,214.63,216.32,3455077
1992-11-13,216.39,217.58,215.26,216.39,2958769
1992-11-16,216.39,217.76,215.45,216.89,2669230
1992-11-17,217.26,218.58,216.14,217.7,2853230
1992-11-18,218.26,219.95,217.14,218.77,3364000
1992-11-19,218.64,219.64,217.2,218.39,3364615
1992-11-20,218.58,220.33,217.64,219.02,3943692
1992-11-23,218.33,219.77,217.58,218.64,2930615
1992-11-24,218.7,220.21,217.08,218.2,3715692
1992-11-25,218.08,219.27,216.39,218.01,3180000
1992-11-27,218.52,219.27,216.95,217.95,1630923
1992-11-30,218.08,219.7,216.89,218.7,3541384
1992-12-01,218.08,219.45,217.01,218.2,3984923
1992-12-02,217.39,218.77,216.39,217.39,3720923
1992-12-03,217.2,218.26,215.7,216.45,3664615
1992-12-04,216.83,217.89,215.07,216.57,3498615
1992-12-07,217.51,219.14,216.14,218.58,3349230
1992-12-08,218.39,219.64,217.26,219.14,3604615
1992-12-09,218.26,219.33,217.08,218.2,3538153
1992-12-10,218.01,219.39,216.64,218.64,3701077
1992-12-11,218.39,220.08,217.26,219.33,2530000
1992-12-14,219.58,220.46,217.39,218.2,2823230
1992-12-15,218.64,220.08,217.01,219.2,3475077
1992-12-16,219.52,220.71,218.45,219.7,3721692
1992-12-17,219.52,220.64,217.89,219.89,3824461
1992-12-18,220.46,223.4,219.39,222.9,5708923
1992-12-21,221.96,223.59,220.83,222.27,3456615
1992-12-22,222.52,224.02,221.08,223.59,3841077
1992-12-23,223.71,225.34,222.02,223.77,3507384
1992-12-24,223.96,224.65,222.96,223.84,1465230
1992-12-28,223.21,224.02,221.71,222.77,2212307
1992-12-29,223.34,223.71,221.27,222.02,3287077
1992-12-30,222.33,223.21,220.52,222.08,2828769
1992-12-31,221.96,223.21,219.95,221.02,2552461
1993-01-04,221.08,222.71,220.08,221.64,3072000
1993-01-05,221.02,222.08,219.39,220.33,3700769
1993-01-06,220.21,221.77,218.89,221.27,4351538
1993-01-07,221.02,222.27,217.76,218.58,4663692
1993-01-08,217.01,218.89,215.82,217.14,4040307
1993-01-11,217.64,219.39,216.45,218.64,3340769
1993-01-12,217.95,219.14,216.95,218.39,3680769
1993-01-13,219.08,221.08,217.95,220.77,3769538
1993-01-14,220.27,221.77,219.08,221.33,4308000
1993-01-15,222.46,223.84,220.58,222.4,4709846
1993-01-18,222.21,223.21,221.27,222.46,3015077
1993-01-19,222.58,223.77,221.71,222.9,4355538
1993-01-20,222.9,223.65,221.83,222.08,4119077
1993-01-21,222.33,224.4,220.96,223.77,3959230
1993-01-22,223.65,224.71,222.21,223.08,4511538
1993-01-25,223.59,225.15,222.52,224.52,4430923
1993-01-26,224.21,225.9,223.08,224.15,4791538
1993-01-27,224.65,225.59,223.34,224.27,4259692
1993-01-28,224.27,225.96,223.02,225.09,3931538
1993-01-29,225.65,227.15,224.34,226.59,3800153
1993-02-01,226.72,228.78,225.78,228.28,3665538
1993-02-02,227.97,230.1,227.09,229.53,4142307
1993-02-03,230.53,232.66,229.28,232.04,5269692
1993-02-04,232.85,235.29,231.41,234.16,5330461
1993-02-05,233.35,234.48,231.85,233.73,4937846
1993-02-08,233.35,234.6,232.04,233.29,3697692
1993-02-09,232.1,233.48,230.78,232.47,3594923
1993-02-10,231.91,233.54,231.22,232.91,3822769
1993-02-11,232.72,233.73,231.47,232.29,3888923
1993-02-12,231.66,233.35,230.85,232.16,3319230
1993-02-16,231.72,233.1,230.16,230.85,5005384
1993-02-17,230.78,233.22,229.97,232.72,4419077
1993-02-18,232.79,234.04,230.16,231.47,4762615
1993-02-19,232.72,235.42,231.1,234.6,4737846
1993-02-22,236.42,241.24,234.04,240.61,4792461
1993-02-23,239.73,241.55,238.23,239.55,4939231
1993-02-24,239.42,240.99,237.73,239.98,4599077
1993-02-25,239.11,240.67,237.61,239.61,3889077
1993-02-26,239.3,240.8,237.79,240.17,3602461
1993-03-01,239.8,240.86,238.04,238.67,3570615
1993-03-02,237.92,240.55,237.04,240.3,4148307
1993-03-03,240.24,242.55,239.11,241.61,4189077
1993-03-04,241.68,242.99,240.36,241.3,3550461
1993-03-05,239.8,241.68,238.55,238.73,3802000
1993-03-08,240.67,241.99,239.05,241.3,4224000
1993-03-09,241.68,242.55,239.67,240.8,4463384
1993-03-10,240.99,242.43,239.48,241.99,3926000
1993-03-11,241.61,242.36,240.17,240.74,3857230
1993-03-12,238.42,239.61,236.29,237.54,3765230
1993-03-15,236.86,238.23,235.17,236.6,2964461
1993-03-16,237.04,238.42,235.6,237.79,3349692
1993-03-17,237.48,238.48,236.29,237.61,3659230
1993-03-18,238.86,240.24,237.61,239.67,3699846
1993-03-19,239.8,241.17,238.29,239.42,4546307
1993-03-22,238.48,240.24,237.48,239.61,3567692
1993-03-23,238.86,240.42,238.04,239.36,3567692
1993-03-24,240.24,241.36,238.67,240.42,4184307
1993-03-25,240.49,242.68,239.67,241.74,3846769
1993-03-26,240.8,242.18,239.11,239.67,3371230
1993-03-29,240.3,241.93,239.42,241.42,3075230
1993-03-30,241.24,242.8,239.73,241.68,3589692
1993-03-31,241.99,242.86,240.55,241.49,4241692
1993-04-01,241.05,242.18,239.73,241.05,3568461
1993-04-02,239.92,240.8,238.23,239.23,4974307
1993-04-05,239.98,240.74,238.04,239.61,3671230
1993-04-06,240.3,242.74,239.05,242.36,4456000
1993-04-07,242.93,243.93,240.86,242.68,4558307
1993-04-08,242.49,243.62,241.3,242.8,4345692
1993-04-12,243.99,245.43,242.11,244.49,3994000
1993-04-13,245.18,246.87,243.49,245.81,4410615
1993-04-14,245.68,247.31,244.24,245.99,3959077
1993-04-15,246.43,248.12,244.93,247.56,3992307
1993-04-16,248.12,249.62,246.37,247.68,4694769
1993-04-19,245.06,247.93,243.68,245.37,3764769
1993-04-20,244.3,245.87,241.17,243.3,4892154
1993-04-21,241.93,243.62,239.92,240.86,4420000
1993-04-22,240.3,241.86,238.36,239.67,4775231
1993-04-23,239.17,240.8,237.98,238.86,3997077
1993-04-26,239.17,239.92,237.36,238.61,4325846
1993-04-27,239.17,240.17,237.79,239.23,4371384
1993-04-28,238.98,240.36,237.23,238.98,4122769
1993-04-29,238.04,240.11,237.17,239.67,3842461
1993-04-30,240.3,241.42,238.04,239.36,3807077
1993-05-03,238.61,240.74,237.67,239.98,3397846
1993-05-04,239.8,242.11,238.8,241.36,4127846
1993-05-05,241.49,243.62,240.49,241.99,4168615
1993-05-06,242.55,243.8,241.17,242.3,3930153
1993-05-07,242.3,243.3,240.74,241.24,3439538
1993-05-10,240.8,241.93,239.48,240.92,3624307
1993-05-11,240.3,241.68,238.55,239.98,3361230
1993-05-12,239.36,241.24,238.17,239.98,3933538
1993-05-13,237.67,239.36,234.6,235.6,4459384
1993-05-14,234.91,236.42,233.1,234.41,3890923
1993-05-17,233.35,234.98,232.1,233.91,3501230
1993-05-18,233.54,234.73,231.28,232.85,4066153
1993-05-19,230.66,236.1,228.97,235.73,5268000
1993-05-20,235.04,236.35,233.98,235.6,4448615
1993-05-21,235.48,236.23,232.6,233.91,4294154
1993-05-24,234.48,235.98,232.85,234.91,3046000
1993-05-25,235.1,236.79,233.98,236.17,3416769
1993-05-26,236.73,239.61,235.6,238.73,4218923
1993-05-27,238.36,239.86,236.92,238.36,4627846
1993-05-28,237.92,239.3,236.73,238.36,3197230
1993-06-01,239.36,241.74,237.36,240.36,3533692
1993-06-02,240.86,242.43,239.55,241.74,4417231
1993-06-03,240.67,242.3,239.92,241.68,4396461
1993-06-04,240.61,241.99,239.42,241.11,3483692
1993-06-07,241.3,242.74,239.98,241.74,3645077
1993-06-08,241.49,242.93,239.55,240.99,3664153
1993-06-09,241.05,242.18,239.42,240.92,3831230
1993-06-10,240.61,241.74,239.17,240.17,3565538
1993-06-11,240.99,241.93,238.86,240.36,3926153
1993-06-14,239.73,241.11,238.36,239.36,3237538
1993-06-15,239.8,240.86,238.42,239.48,3601692
1993-06-16,239.36,241.24,238.29,240.42,4069230
1993-06-17,240.05,241.99,238.92,240.86,3689384
1993-06-18,240.36,241.36,238.23,238.55,4623077
1993-06-21,239.61,240.8,238.17,240.05,3440769
1993-06-22,240.51,241.83,238.8,241.1,3992769
1993-06-23,240.84,243.15,239.85,241.76,4280923
1993-06-24,242.49,243.94,240.97,242.88,4114615
1993-06-25,243.41,244.66,241.96,243.8,3237384
1993-06-28,243.87,246.31,242.75,245.65,3724461
1993-06-29,245.39,246.51,243.08,244.66,4250923
1993-06-30,244.46,245.98,243.01,244.79,4324923
1993-07-01,244.79,246.64,243.47,245.32,4492923
1993-07-02,244.27,245.78,243.34,244.13,3396153
1993-07-06,244.79,245.98,243.01,243.94,3591077
1993-07-07,245.25,246.24,243.41,244.66,3894923
1993-07-08,244.53,246.9,243.41,246.44,4352461
1993-07-09,246.05,247.23,245.12,246.05,3618615
1993-07-12,245.39,246.9,244.46,245.72,3112461
1993-07-13,245.65,246.51,244.2,244.79,3641846
1993-07-14,245.72,246.64,244,245.19,4398307
1993-07-15,244.6,246.18,243.15,244.86,4274000
1993-07-16,245.19,246.44,243.8,245.12,4047692
1993-07-19,245.32,247.03,244.53,246.18,3328769
1993-07-20,245.12,246.97,244.4,245.85,4232769
1993-07-21,245.58,247.36,244.53,246.84,4286000
1993-07-22,246.38,247.63,245.06,246.84,3840461
1993-07-23,246.97,247.76,245.72,247.1,3418000
1993-07-26,248.15,249.67,246.64,248.88,3435077
1993-07-27,247.56,249.47,246.31,248.35,3950000
1993-07-28,248.22,250.26,247.17,248.81,4162000
1993-07-29,248.95,251.32,248.09,250.86,4019077
1993-07-30,250.13,251.65,248.48,250,3914153
1993-08-02,249.74,251.98,248.55,251.45,3544307
1993-08-03,251.85,253.16,249.67,251.58,3916000
1993-08-04,251.32,252.7,249.87,251.25,3539077
1993-08-05,251.65,253.3,250.26,252.04,3840769
1993-08-06,251.65,252.83,249.54,250.86,3402307
1993-08-09,251.05,252.24,249.34,251.12,3580769
1993-08-10,250.07,251.45,249.01,250,3931077
1993-08-11,250.33,251.78,249.14,251.05,4128153
1993-08-12,251.12,252.18,249.14,250.2,4285077
1993-08-13,250.99,251.85,249.21,250.73,3298000
1993-08-16,251.12,253.16,249.47,251.52,3526000
1993-08-17,251.78,252.9,249.93,250.79,4020307
1993-08-18,251.65,252.7,249.8,251.05,4814461
1993-08-19,250.53,251.78,249.14,250.66,4512769
1993-08-20,250.46,251.85,249.34,251.45,4258461
1993-08-23,250.92,252.37,249.67,251.05,3269230
1993-08-24,251.25,253.23,250.07,252.9,4164615
1993-08-25,254.09,255.27,252.24,254.55,4640615
1993-08-26,254.22,255.67,252.97,254.75,3812307
1993-08-27,253.56,254.88,252.31,254.09,3017538
1993-08-30,254.48,256.26,253.3,255.21,2987384
1993-08-31,255.21,256.66,254.42,256.46,3889692
1993-09-01,255.01,256.39,253.69,255.34,3769846
1993-09-02,254.68,255.73,252.9,253.63,3998000
1993-09-03,253.76,255.73,252.77,254.55,3033230
1993-09-07,255.08,256.26,253.63,254.88,3530769
1993-09-08,254.09,255.67,253.23,255.01,4355384
1993-09-09,253.69,255.21,252.44,254.02,3970307
1993-09-10,254.61,256.79,253.43,256.06,4153077
1993-09-13,256.46,257.58,254.55,256.46,3768769
1993-09-14,254.48,256.33,253.49,255.14,3978769
1993-09-15,253.23,255.34,252.18,254.48,4529384
1993-09-16,254.22,255.54,252.77,254.22,3533846
1993-09-17,253.89,254.68,250.79,254.02,5686154
1993-09-20,253.16,254.81,251.65,252.7,3508307
1993-09-21,251.91,252.9,249.54,251.19,4642154
1993-09-22,251.91,252.77,250.2,251.38,4445538
1993-09-23,251.38,252.31,249.28,249.47,4256307
1993-09-24,249.34,250.53,247.3,248.42,3819538
1993-09-27,249.93,251.91,248.09,250.59,3768000
1993-09-28,251.71,252.77,250.2,251.32,3743384
1993-09-29,250.92,252.31,248.88,249.67,4272154
1993-09-30,249.01,250.99,247.96,249.8,4349846
1993-10-01,249.54,250.33,247.76,249.41,3951846
1993-10-04,249.54,250.2,246.38,247.56,3528923
1993-10-05,246.7,248.75,244.73,246.18,4531846
1993-10-06,246.38,248.02,244.53,246.51,4262615
1993-10-07,246.11,247.23,244.2,244.86,3926307
1993-10-08,244.33,245.85,241.83,243.8,3747538
1993-10-11,243.87,244.92,242.42,243.21,2818307
1993-10-12,242.42,243.87,240.84,241.76,4061077
1993-10-13,240.18,242.68,238.8,240.51,4475846
1993-10-14,241.37,244.92,239.92,243.54,5443384
1993-10-15,246.31,248.29,243.54,246.05,5632461
1993-10-18,244.66,246.7,242.75,243.87,5070307
1993-10-19,244.07,245.52,241.56,243.28,4683077
1993-10-20,242.88,245.06,241.3,243.28,4702615
1993-10-21,244,245.45,241.83,242.95,4443384
1993-10-22,242.82,244.46,238.99,240.51,4637538
1993-10-25,240.44,241.56,237.35,238.6,4004769
1993-10-26,238.14,239.65,236.36,238.6,4377384
1993-10-27,238,240.05,236.82,238.86,4305077
1993-10-28,239.39,241.04,237.87,240.18,4634154
1993-10-29,239.92,241.83,238.99,240.77,4162615
1993-11-01,240.64,242.16,239.06,241.17,3938923
1993-11-02,237.61,240.77,235.96,237.87,4688923
1993-11-03,234.45,237.67,229.63,231.68,5263231
1993-11-04,229.7,232.2,225.22,226.4,4975846
1993-11-05,225.28,228.78,222.78,227.26,5183077
1993-11-08,226.47,228.84,224.95,227.13,3574461
1993-11-09,227.26,228.84,224.62,225.09,4281384
1993-11-10,225.22,226.93,223.11,225.68,4360769
1993-11-11,225.22,226.27,223.44,223.97,4417077
1993-11-12,225.42,226.47,223.44,224.95,5019077
1993-11-15,223.24,225.35,221.53,222.45,3862000
1993-11-16,223.83,227.19,221.99,226.4,4676615
1993-11-17,226.27,227.85,224.03,225.02,4916307
1993-11-18,224.03,226.27,222.65,225.15,4822769
1993-11-19,224.43,225.61,222.52,223.64,4661077
1993-11-22,222.91,225.61,221.46,223.97,4309692
1993-11-23,225.09,227.92,222.98,225.88,4024461
1993-11-24,227,228.12,225.15,226.34,3548153
1993-11-26,227,227.85,225.88,227,1388000
1993-11-29,228.12,229.11,225.81,226.4,4195538
1993-11-30,225.09,227.13,223.7,225.35,4465384
1993-12-01,224.49,226.01,222.38,223.17,4521077
1993-12-02,223.37,225.42,222.19,224.62,3944153
1993-12-03,223.5,225.15,221.99,223.9,4135077
1993-12-06,225.35,226.87,223.17,225.81,4498000
1993-12-07,226.54,228.45,225.42,227.52,4395231
1993-12-08,226.07,227.52,224.82,226.14,4837846
1993-12-09,225.55,226.93,223.83,224.95,4424154
1993-12-10,224.56,225.68,223.7,224.76,3778769
1993-12-13,224.23,226.21,222.78,225.28,3947384
1993-12-14,224.82,225.81,222.65,223.9,4231538
1993-12-15,224.1,225.74,223.04,224.56,5104154
1993-12-16,225.55,227.39,223.9,226.07,4378769
1993-12-17,226.47,228.25,225.42,227.66,5596154
1993-12-20,227.26,228.97,225.74,227.85,3936923
1993-12-21,228.32,229.44,226.6,228.12,4205692
1993-12-22,227.92,230.42,226.93,229.77,4191384
1993-12-23,229.37,230.89,227.72,229.24,3496000
1993-12-27,229.37,231.55,227.99,230.42,2633846
1993-12-28,230.49,232.73,229.44,231.48,3091692
1993-12-29,231.15,232.93,228.97,231.08,4147230
1993-12-30,228.97,231.08,227.92,230.16,3013230
1993-12-31,230.95,232.4,228.12,229.3,2593692
1994-01-03,227.06,229.77,224.1,227.06,4156000
1994-01-04,226.87,227.92,225.42,226.6,5024615
1994-01-05,224.36,226.27,222.58,224.03,6154307
1994-01-06,223.37,225.35,220.21,221.2,5659692
1994-01-07,221.79,223.7,220.14,222.98,4998769
1994-01-10,222.58,224.76,221.33,224.23,4915231
1994-01-11,222.52,224.23,220.74,222.19,4699846
1994-01-12,221.99,224.16,220.27,222.58,4779846
1994-01-13,221.07,222.38,219.29,220.87,4276461
1994-01-14,220.08,222.19,219.09,221.39,4690923
1994-01-17,219.81,222.05,218.49,220.21,3599692
1994-01-18,220.93,222.52,219.35,220.6,4765077
1994-01-19,220.27,221.53,218.36,220.08,4790307
1994-01-20,220.08,221.53,218.17,220.41,4776154
1994-01-21,219.75,221.72,217.97,219.75,5326461
1994-01-24,218.76,219.75,215.99,217.11,4567692
1994-01-25,216.19,219.15,215.53,217.97,5017231
1994-01-26,220.6,222.25,218.1,221.46,4687077
1994-01-27,223.17,226.4,220.87,225.61,5330769
1994-01-28,227.46,228.45,224.62,225.42,4817538
1994-01-31,225.81,227.59,224.1,226.01,4967231
1994-02-01,223.97,226.47,223.04,224.49,4961692
1994-02-02,224.56,226.27,223.04,225.15,5060923
1994-02-03,224.43,225.55,222.98,224.23,4897692
1994-02-04,223.77,224.69,219.55,220.21,5821231
1994-02-07,218.82,220.74,216.98,219.35,5358000
1994-02-08,218.1,220.34,216.52,218.03,4895077
1994-02-09,219.94,220.87,217.64,218.96,5118000
1994-02-10,217.51,218.89,214.61,215.4,5034615
1994-02-11,216.06,217.64,213.88,216.91,3288307
1994-02-14,216.06,217.84,214.28,216.39,4048923
1994-02-15,217.7,218.69,214.54,215.46,4719846
1994-02-16,213.62,216.06,211.11,212.76,4545384
1994-02-17,213.68,215.4,211.31,212.1,5231231
1994-02-18,211.31,212.43,207.62,208.54,4510923
1994-02-22,209.07,214.41,207.88,211.77,4167692
1994-02-23,211.51,213.09,209.07,210.59,4767846
1994-02-24,207.88,211.18,205.64,207.29,5276000
1994-02-25,208.34,210.26,206.89,208.41,4210461
1994-02-28,210.19,211.77,208.41,210.45,4117077
1994-03-01,209.27,211.24,207.09,209.4,4683846
1994-03-02,208.34,212.3,206.37,211.64,5555846
1994-03-03,210.78,212.23,209.14,210.26,4491692
1994-03-04,210.85,213.88,209.6,212.1,4797692
1994-03-07,213.55,214.94,212.04,213.49,4393538
1994-03-08,212.96,214.47,210.72,211.64,4586307
1994-03-09,210.45,212.1,208.74,210.39,4766307
1994-03-10,208.28,210.59,206.37,208.15,5682615
1994-03-11,207.82,210.91,207.03,209.79,4665384
1994-03-14,208.61,210.52,207.22,208.61,4002461
1994-03-15,207.36,209.4,206.17,207.03,5065538
1994-03-16,205.84,208.81,204.46,207.42,4720307
1994-03-17,206.7,208.48,204.92,207.62,4676154
1994-03-18,206.7,208.54,204.79,206.24,7111384
1994-03-21,204.46,206.89,203.6,205.97,3806000
1994-03-22,206.04,209.14,205.11,207.95,4355231
1994-03-23,207.36,209.4,205.97,206.5,4378461
1994-03-24,205.71,207.03,203.01,204.06,4673846
1994-03-25,204.06,205.25,201.75,202.15,3841077
1994-03-28,202.81,205.97,201.16,205.44,4420923
1994-03-29,203.53,205.25,200.83,201.23,4640461
1994-03-30,199.84,202.02,197.6,198,6008000
1994-03-31,193.84,199.18,192.66,196.28,6208923
1994-04-04,193.51,195.62,190.75,192.99,5298307
1994-04-05,196.22,198.85,193.84,198,5644461
1994-04-06,196.68,198.59,195.16,196.08,4646154
1994-04-07,195.36,198,194.5,196.81,4450461
1994-04-08,195.49,196.94,193.51,194.63,4062923
1994-04-11,193.51,195.23,192.79,194.31,3741230
1994-04-12,193.84,195.43,192.26,193.18,3942307
1994-04-13,193.65,194.63,191.87,193.78,4277384
1994-04-14,193.58,195.36,192.06,194.04,4232769
1994-04-15,194.24,195.62,192.92,194.24,4762307
1994-04-18,193.05,195.89,192.33,194.11,4176153
1994-04-19,195.16,197.21,193.12,195.56,4973538
1994-04-20,196.35,200.5,195.16,199.64,5639077
1994-04-21,201.03,203.53,199.18,201.16,5827077
1994-04-22,200.24,202.87,197.54,199.25,4549384
1994-04-25,199.45,201.82,197.47,200.17,4034153
1994-04-26,198.59,200.44,197.01,198.59,4432461
1994-04-28,196.68,198.85,195.29,197.54,5003077
1994-04-29,198.46,200.7,195.89,199.38,4522615
1994-05-02,197.21,199.31,196.08,197.54,4555846
1994-05-03,197.14,198.46,195.23,196.48,4434923
1994-05-04,194.31,196.55,193.71,194.9,4122153
1994-05-05,194.04,195.76,191.93,192.79,3933692
1994-05-06,190.15,191.87,187.19,188.83,4490923
1994-05-09,187.52,188.64,182.11,183.36,3859538
1994-05-10,181.45,186.4,179.21,183.56,4579384
1994-05-11,181.85,183.83,176.84,178.55,4267692
1994-05-12,179.15,180.86,176.11,177.76,4196461
1994-05-13,177.1,180.2,175.92,179.28,3878000
1994-05-16,178.68,180.46,176.9,178.55,3610461
1994-05-17,180.53,182.51,177.76,180.93,4788923
1994-05-18,182.31,185.34,180.46,184.02,5219692
1994-05-19,183.3,185.41,182.38,184.02,4672000
1994-05-20,183.17,185.41,181.85,183.89,4541231
1994-05-23,182.31,184.55,181.12,182.57,3836769
1994-05-24,183.3,184.68,181.78,183.23,4308307
1994-05-25,183.1,185.61,181.91,185.14,3914000
1994-05-26,186.46,188.57,185.14,187.58,3934461
1994-05-27,186.33,187.71,185.01,186.73,2868153
1994-05-31,185.74,187.32,185.01,186.07,3333846
1994-06-01,185.21,187.52,183.96,186.26,4306307
1994-06-02,186.33,187.52,184.81,185.74,4171538
1994-06-03,185.54,188.18,184.62,187.06,4176769
1994-06-06,187.78,189.3,186.4,187.52,3985846
1994-06-07,186.92,187.98,185.87,186.99,3610461
1994-06-08,186.66,187.98,185.61,186.46,3938461
1994-06-09,185.93,186.99,184.48,185.61,3890307
1994-06-10,185.8,187.06,184.55,186.13,3422769
1994-06-13,186.2,187.32,185.01,186.92,3735538
1994-06-14,186.86,188.18,186.2,187.19,4439231
1994-06-15,186.46,187.78,185.54,186.26,4149846
1994-06-16,185.28,186.59,184.22,184.95,3921230
1994-06-17,184.62,186.07,181.98,182.51,5744615
1994-06-20,181.58,182.77,179.61,180.66,3531077
1994-06-21,178.55,180.86,176.77,178.42,4595846
1994-06-22,179.41,180.6,177.76,179.8,3863230
1994-06-23,180.4,180.93,178.09,178.29,3945846
1994-06-24,176.64,178.29,175.78,176.71,4019384
1994-06-27,175.85,178.95,174.6,178.03,3847846
1994-06-28,178.03,178.29,176.05,177.1,4090461
1994-06-29,178.55,179.67,176.51,178.16,4059846
1994-06-30,177.3,178.82,175.78,177.17,4524769
1994-07-01,177.37,179.15,176.58,178.16,3062000
1994-07-05,178.62,179.21,176.9,178.09,2969692
1994-07-06,177.83,180.53,177.23,179.08,3594461
1994-07-07,179.61,181.72,178.49,180.86,3976923
1994-07-08,180.6,182.11,179.28,181.72,3638769
1994-07-11,180.99,182.05,179.48,180.86,3424307
1994-07-12,179.94,181.58,178.82,179.87,3880769
1994-07-13,180.27,181.52,179.08,179.87,4089846
1994-07-14,181.91,183.43,180.13,182.51,4922307
1994-07-15,182.64,184.22,181.26,183.23,4244000
1994-07-18,183.23,184.09,181.19,182.9,3499692
1994-07-19,182.9,184.42,182.11,183.17,3869692
1994-07-20,183.17,184.22,181.91,182.64,4119077
1994-07-21,182.18,183.63,181.06,182.18,4493538
1994-07-22,182.77,183.83,181.32,183.1,4016769
1994-07-25,182.64,183.76,181.85,182.71,3284153
1994-07-26,182.51,183.63,181.58,182.71,3579538
1994-07-27,181.91,183.23,180.99,182.77,3872000
1994-07-28,183.23,184.62,181.72,183.89,3808615
1994-07-29,185.87,187.91,184.16,186.4,4147077
1994-08-01,187.98,190.35,185.8,189.89,3972000
1994-08-02,189.89,193.05,189.49,190.75,4534461
1994-08-03,191.01,192.33,189.89,192,4366769
1994-08-04,192.53,193.38,190.81,191.34,4448307
1994-08-05,189.56,190.88,188.44,189.43,3542615
1994-08-08,189.43,190.81,188.11,189.69,3348769
1994-08-09,188.64,189.89,187.52,188.57,3986615
1994-08-10,188.64,190.15,187.32,189.36,4299538
1994-08-11,188.97,189.76,186.53,187.65,4241384
1994-08-12,188.57,190.09,187.32,188.97,3834923
1994-08-15,189.23,189.96,187.52,188.11,3434000
1994-08-16,188.11,190.42,187.45,189.69,4717538
1994-08-17,189.49,190.48,187.52,188.04,4757692
1994-08-18,186.2,188.04,185.47,186.66,4518000
1994-08-19,186.92,188.44,185.93,187.78,4255846
1994-08-22,186.99,188.51,185.93,186.79,3628769
1994-08-23,187.98,189.43,186.66,187.71,4726769
1994-08-24,187.32,189.16,186.26,188.24,4765846
1994-08-25,187.98,189.03,186.2,186.99,4372307
1994-08-26,188.04,189.89,187.06,188.44,4694154
1994-08-29,189.56,190.48,188.11,188.83,4093538
1994-08-30,189.36,190.81,188.44,189.89,4531077
1994-08-31,190.09,191.34,187.52,189.16,5456154
1994-09-01,186,188.31,184.42,185.67,4394923
1994-09-02,185.14,187.12,183.89,184.55,3325384
1994-09-06,183.63,185.54,182.05,183.69,3071846
1994-09-07,182.44,184.29,181.26,182.77,4494000
1994-09-08,183.3,184.55,181.58,183.17,4538615
1994-09-09,180.99,181.91,178.68,179.87,4512769
1994-09-12,179.48,180.46,177.37,178.29,3764307
1994-09-13,179.15,180,177.1,178.22,4513384
1994-09-14,177.3,179.01,176.25,177.7,4576615
1994-09-15,177.7,180.07,176.58,179.74,4336769
1994-09-16,177.89,179.61,176.51,177.23,6319231
1994-09-19,178.55,179.61,177.04,178.09,4198769
1994-09-20,176.64,178.16,175.26,175.85,5016154
1994-09-21,175.78,178.16,174.4,176.84,5466615
1994-09-22,177.23,178.88,175.78,176.97,4695538
1994-09-23,177.23,178.49,175.78,176.9,4616307
1994-09-26,176.64,178.03,175.59,177.1,4192769
1994-09-27,177.56,179.01,175.92,177.7,4466615
1994-09-28,178.35,179.74,177.37,178.75,5077231
1994-09-29,178.42,180.2,177.5,180,4650461
1994-09-30,180.46,182.38,179.21,181.45,4493231
1994-10-03,180.53,182.31,179.21,180.6,4140461
1994-10-04,180.46,181.39,177.89,178.68,5009538
1994-10-05,177.5,179.28,176.51,177.96,5533384
1994-10-06,178.03,179.48,176.64,177.83,4194153
1994-10-07,177.1,179.48,176.38,178.42,4372769
1994-10-10,179.01,180.73,177.83,179.87,3278615
1994-10-11,180.86,182.71,179.15,181.32,5469846
1994-10-12,181.06,181.91,179.48,180.2,4146923
1994-10-13,181.19,183.23,180.4,182.11,5198461
1994-10-14,181.45,183.43,180.4,182.64,3873384
1994-10-17,182.57,183.63,181.12,181.98,3669077
1994-10-18,181.39,182.77,180.6,181.32,3995846
1994-10-19,181.45,182.84,180.33,181.58,4877384
1994-10-20,180.13,181.72,178.75,180,5016923
1994-10-21,179.54,180.6,178.22,179.67,4760154
1994-10-24,179.08,180.13,176.77,177.43,4350769
1994-10-25,177.83,179.01,175.39,177.63,5016923
1994-10-26,177.56,178.88,176.31,177.04,4962461
1994-10-27,177.83,178.95,176.64,178.16,5042923
1994-10-28,180.27,182.51,177.63,181.65,5868461
1994-10-31,181.78,182.64,180.27,181.39,4658615
1994-11-01,179.28,180.86,177.89,179.48,4845231
1994-11-02,179.21,181.72,178.03,179.15,5097846
1994-11-03,179.8,181.19,178.49,180.13,4376615
1994-11-04,180.13,181.12,177.76,178.16,4316307
1994-11-07,178.35,179.54,176.97,178.82,3923538
1994-11-08,179.21,180.66,177.96,179.41,4474769
1994-11-09,179.08,180.93,175.85,177.43,5253846
1994-11-10,178.35,179.61,176.58,177.5,4321692
1994-11-11,176.9,178.42,175.32,176.71,3396923
1994-11-14,176.97,178.29,176.18,177.43,4005846
1994-11-15,177.43,178.82,175.72,176.84,5174307
1994-11-16,176.51,177.76,175.72,176.64,4568923
1994-11-17,176.38,177.76,174.8,175.72,4972154
1994-11-18,175.26,176.38,173.68,174.47,5488154
1994-11-21,175.19,176.18,173.15,174.47,4508154
1994-11-22,173.35,176.64,172.36,173.94,5958000
1994-11-23,174.27,178.22,172.03,177.5,6626615
1994-11-25,178.95,180.53,177.1,179.61,1819846
1994-11-28,179.15,180.93,177.63,179.54,4077230
1994-11-29,178.22,180.33,177.43,179.41,4408923
1994-11-30,179.41,180.66,177.83,179.54,4627692
1994-12-01,177.7,179.01,175.92,177.04,4398769
1994-12-02,177.89,179.61,176.44,179.41,4380615
1994-12-05,180.33,181.52,178.35,180.4,3976615
1994-12-06,180.46,181.72,179.15,180.73,4598307
1994-12-07,179.54,180.93,178.82,180.46,4361384
1994-12-08,180,181.32,178.42,179.61,5573538
1994-12-09,179.28,180.33,177.83,179.34,5176000
1994-12-12,180,182.05,178.68,181.65,4395846
1994-12-13,182.31,183.56,180.46,181.72,4724769
1994-12-14,183.1,183.69,181.06,182.44,5461538
1994-12-15,182.77,183.63,180.53,181.32,5119846
1994-12-16,182.31,183.76,180.73,182.24,7413231
1994-12-19,181.19,182.44,180.53,181.52,4182307
1994-12-20,180.99,182.64,179.87,181.91,5007846
1994-12-21,182.18,183.43,180.53,181.72,5827538
1994-12-22,181.78,183.3,180.33,181.98,5225692
1994-12-23,182.38,182.9,180.6,181.19,3023692
1994-12-27,181.91,183.03,180.86,182.11,3248923
1994-12-28,181.85,182.9,180.66,181.72,3788615
1994-12-29,181.52,182.9,180.2,181.26,3856153
1994-12-30,180.93,182.84,179.67,181.52,3942461
1995-01-03,182.24,183.5,180.79,183.03,4037692
1995-01-04,183.63,184.62,181.85,184.22,4915538
1995-01-05,183.23,184.22,182.44,183.3,4756000
1995-01-06,183.3,185.08,182.44,184.35,4739538
1995-01-09,183.76,184.75,182.77,183.83,4287846
1995-01-10,184.48,186.07,182.97,184.09,5422154
1995-01-11,183.83,184.95,182.05,183.23,5327846
1995-01-12,182.44,184.22,181.72,183.56,4816000
1995-01-13,184.09,185.21,183.3,183.96,5180615
1995-01-16,186.2,187.25,183.96,186,4858461
1995-01-17,186.46,187.71,184.88,186.99,5090615
1995-01-18,187.32,188.83,185.67,187.65,5278461
1995-01-19,186.73,187.78,185.21,186.53,4572615
1995-01-20,186.13,188.44,185.08,188.18,5798000
1995-01-23,187.25,188.77,186.2,188.18,5012461
1995-01-24,188.51,189.89,187.19,188.77,4852461
1995-01-25,189.1,190.88,188.24,190.15,5265231
1995-01-26,190.15,191.08,188.9,190.61,4686923
1995-01-27,192.06,193.65,190.28,192.2,5222923
1995-01-30,191.6,193.18,190.55,192.53,4900461
1995-01-31,192.92,194.5,191.47,193.12,6331846
1995-02-01,193.38,194.77,191.27,192.72,6081538
1995-02-02,192.06,193.84,191.54,193.05,4954307
1995-02-03,194.96,196.48,193.38,195.62,6783846
1995-02-06,194.63,196.41,193.71,195.1,5010154
1995-02-07,195.36,196.61,194.37,196.35,4878615
1995-02-08,196.55,197.54,194.04,194.7,4890923
1995-02-09,193.38,195.16,191.87,193.12,5008769
1995-02-10,193.05,194.11,191.8,193.05,4546923
1995-02-13,192.66,193.58,191.67,192.59,3941692
1995-02-14,193.12,194.5,191.41,192.92,4626461
1995-02-15,192.99,194.5,191.87,193.84,5814461
1995-02-16,193.25,195.03,192.46,194.24,5553692
1995-02-17,194.17,195.16,192.72,193.71,5393231
1995-02-21,194.24,195.29,192.72,194.11,4739384
1995-02-22,194.63,196.22,193.32,195.69,5217538
1995-02-23,196.02,197.14,193.38,194.04,6063077
1995-02-24,194.04,195.56,193.12,194.77,4659231
1995-02-27,194.31,195.03,192.26,192.86,4396769
1995-02-28,192.2,194.24,191.67,193.91,4878769
1995-03-01,193.45,194.24,191.14,192.06,5578307
1995-03-02,191.14,192.39,188.7,190.02,5068154
1995-03-03,189.03,190.48,187.98,190.09,5089846
1995-03-06,188.64,190.28,187.25,188.77,4597692
1995-03-07,188.77,188.77,185.41,187.32,5470000
1995-03-08,187.25,189.23,186.53,187.85,5380000
1995-03-09,187.25,188.44,186,186.92,4909231
1995-03-10,186.92,189.43,186.13,188.37,5892307
1995-03-13,187.78,189.1,186.73,187.71,4235077
1995-03-14,188.64,189.89,187.78,188.7,5325231
1995-03-15,187.45,189.36,186.73,187.85,4762154
1995-03-16,188.57,189.36,186.92,188.11,5174307
1995-03-17,187.25,188.64,186.26,187.52,6397077
1995-03-20,186.4,188.24,185.14,186.07,4641846
1995-03-21,186.66,187.38,184.55,185.61,5647846
1995-03-22,185.67,186.73,184.22,185.93,4817231
1995-03-23,185.41,186.66,184.22,185.67,4899846
1995-03-24,187.65,189.3,186.13,188.51,5513384
1995-03-27,188.44,189.96,187.19,188.18,4556307
1995-03-28,186.86,188.51,185.87,186.73,4928615
1995-03-29,188.7,189.49,186.07,187.25,5937077
1995-03-30,188.24,189.1,186.86,187.71,5569538
1995-03-31,186.53,188.31,185.21,187.65,5429846
1995-04-03,187.52,188.97,186.53,187.71,4421231
1995-04-04,189.03,192.2,187.71,191.47,5085384
1995-04-05,192.13,194.11,190.22,193.71,4848769
1995-04-06,193.25,194.63,192.26,193.12,4930154
1995-04-07,193.32,194.44,192.06,194.04,4842307
1995-04-10,193.05,194.17,192.06,193.38,4015077
1995-04-11,192.53,194.11,191.14,192.06,4764769
1995-04-12,191.6,192.72,190.55,191.87,5044307
1995-04-13,192.2,193.91,191.41,192.72,4638615
1995-04-17,192.86,193.65,189.63,190.28,5137384
1995-04-18,191.01,192.13,189.96,191.27,5302769
1995-04-19,190.88,193.18,190.15,192.79,5808000
1995-04-20,192.26,194.11,191.34,192.92,5668307
1995-04-21,193.05,194.37,191.93,192.66,6203231
1995-04-24,192.99,195.23,192.06,194.9,5011692
1995-04-25,194.31,195.62,193.25,194.44,5412154
1995-04-26,194.44,195.16,192.99,194.04,5396769
1995-04-27,193.45,194.83,192.53,193.91,5397692
1995-04-28,193.25,195.03,192.59,194.5,4927231
1995-05-01,193.25,194.77,192.46,193.45,4566615
1995-05-02,192.46,194.24,191.8,193.12,4625538
1995-05-03,193.12,195.29,192.59,194.96,6035231
1995-05-04,194.57,196.02,192.99,194.11,6691077
1995-05-05,194.83,196.94,194.04,196.28,5267384
1995-05-08,195.49,197.07,194.37,196.48,4489384
1995-05-09,197.4,198.66,195.82,197.34,5560461
1995-05-10,196.94,198.13,195.29,197.01,5876769
1995-05-11,196.02,197.34,194.7,195.62,5229231
1995-05-12,195.82,197.14,194.63,196.74,5553846
1995-05-15,196.68,198.59,195.95,197.8,4865231
1995-05-16,198.13,199.78,197.34,198.99,5633538
1995-05-17,198.59,199.58,197.4,198.59,5352769
1995-05-18,196.68,198.33,195.43,196.08,5413077
1995-05-19,195.82,196.81,194.7,195.49,5446307
1995-05-22,195.49,197.47,195.03,196.61,4393846
1995-05-23,196.88,198.26,195.36,197.86,5579846
1995-05-24,198.39,199.91,196.55,198.13,6026923
1995-05-25,201.23,202.81,199.18,201.75,5258769
1995-05-26,201.75,203.34,200.24,201.03,4472769
1995-05-30,202.41,204.19,201.03,203.66,4354154
1995-05-31,204.06,206.56,202.74,206.43,5510154
1995-06-01,205.05,206.7,203.8,205.64,5321384
1995-06-02,207.55,209,205.11,207.75,5630769
1995-06-05,208.74,210.78,207.75,209.86,5192615
1995-06-06,209,209.99,207.82,209.14,5238000
1995-06-07,207.16,208.87,205.25,207.36,5042923
1995-06-08,206.37,207.22,204.06,204.92,4459692
1995-06-09,201.95,204.72,200.3,201.62,5060923
1995-06-12,204.65,205.51,201.82,203.27,4428154
1995-06-13,204.52,206.17,203.2,205.25,5224923
1995-06-14,203.66,205.31,202.28,203.93,5088461
1995-06-15,203.2,204.19,201.89,202.94,5148307
1995-06-16,202.94,203.86,201.69,202.35,6811384
1995-06-19,202.54,204.46,201.75,203.6,4963384
1995-06-20,203.6,203.66,201.42,202.81,5881384
1995-06-21,202.21,203.66,201.23,202.15,6126307
1995-06-22,204.85,206.1,202.68,205.71,6476154
1995-06-23,205.38,205.38,203.27,204.59,4946615
1995-06-26,203.86,204.79,202.02,202.41,4564923
1995-06-27,203.86,204.52,201.89,203.14,5337692
1995-06-28,203.14,205.91,202.61,205.11,5662461
1995-06-29,203.47,205.25,201.82,202.74,4816307
1995-06-30,203.01,204.19,201.03,202.08,4789538
1995-07-03,202.21,203.4,201.29,202.87,1813384
1995-07-05,202.87,204.06,200.76,201.56,5504769
1995-07-06,200.63,203.99,199.58,203.47,6468769
1995-07-07,202.35,203.66,200.7,202.15,7177538
1995-07-10,201.62,203.01,200.57,202.08,6303077
1995-07-11,201.29,202.94,200.3,201.95,5796461
1995-07-12,201.16,203.07,200.04,202.21,6400000
1995-07-13,201.95,203.01,200.7,201.95,5961077
1995-07-14,201.36,202.28,200.17,201.75,4814307
1995-07-17,201.69,202.87,200.63,202.21,4962154
1995-07-18,201.62,203.34,200.37,202.54,5726615
1995-07-19,201.95,202.68,199.64,201.49,7536154
1995-07-20,201.62,202.87,200.57,201.89,5898154
1995-07-21,201.49,202.48,200.37,201.56,6581077
1995-07-24,201.95,203.14,200.76,202.02,4848769
1995-07-25,201.89,204.65,201.03,203.6,5741692
1995-07-26,203.73,204.79,202.08,203.01,6053231
1995-07-27,203.99,205.11,202.87,204.26,5485692
1995-07-28,203.73,205.11,203.01,204.06,4793538
1995-07-31,203.2,204.72,202.21,203.99,4491538
1995-08-01,203.6,204.72,202.28,203.27,5150307
1995-08-02,203.73,205.38,202.54,203.4,5758615
1995-08-03,202.28,203.73,201.23,203.34,5432461
1995-08-04,202.74,204.46,202.35,203.4,4842000
1995-08-07,203.93,204.85,202.74,203.99,4246769
1995-08-08,203.34,204.46,202.21,203.4,4694615
1995-08-09,202.94,203.99,202.02,202.54,4667538
1995-08-10,202.68,203.66,201.82,202.21,4717846
1995-08-11,202.35,203.34,200.96,201.82,4120769
1995-08-14,200.5,202.35,199.71,201.03,4057692
1995-08-15,200.5,201.62,199.78,200.76,5077538
1995-08-16,200.5,203.2,199.84,202.81,6001077
1995-08-17,202.21,203.86,201.36,202.48,5453231
1995-08-18,202.48,203.73,201.95,203.2,4800461
1995-08-21,203.4,204.26,201.82,202.87,4664615
1995-08-22,203.14,203.93,202.02,203.14,4466923
1995-08-23,202.61,203.66,201.36,201.69,4482769
1995-08-24,201.89,203.27,200.76,202.28,4603077
1995-08-25,202.81,204.79,201.89,204.06,3938307
1995-08-28,204.06,205.05,203.27,204.26,4120923
1995-08-29,203.4,204.52,202.21,203.47,4789077
1995-08-30,203.47,204.39,201.75,203.07,5073538
1995-08-31,202.87,203.66,201.69,202.35,4629077
1995-09-01,202.74,204.32,201.49,203.66,3934000
1995-09-05,203.86,205.38,202.81,204.19,5117846
1995-09-06,203.53,204.72,201.75,202.94,5684769
1995-09-07,202.41,203.73,201.29,203.07,4949384
1995-09-08,202.74,204.13,201.95,203.07,4880923
1995-09-11,203.07,204.26,202.41,203.53,4566461
1995-09-12,203.93,205.38,203.07,204.98,5270461
1995-09-13,204.92,206.24,203.6,204.39,5868461
1995-09-14,205.58,207.36,204.39,206.89,5890154
1995-09-15,206.04,208.15,205.44,206.76,7067231
1995-09-18,206.76,208.28,205.71,207.49,5055846
1995-09-19,206.63,208.21,205.64,207.03,5708307
1995-09-20,206.96,209,205.77,208.21,6192769
1995-09-21,207.95,208.81,206.17,207.22,5647077
1995-09-22,207.22,208.61,205.58,207.88,5703846
1995-09-25,208.15,209.6,207.16,209,4201692
1995-09-26,211.05,212.43,208.34,211.31,5577692
1995-09-27,210.72,213.02,209.53,212.5,6322615
1995-09-28,212.5,215.53,211.77,214.74,5655538
1995-09-29,214.67,215.92,212.89,214.28,5194923
1995-10-02,214.08,215.92,213.29,215.4,4692154
1995-10-03,214.67,217.24,214.08,216.58,5936769
1995-10-04,216.52,217.31,214.94,216.25,5220769
1995-10-05,215.86,216.98,214.67,216.32,5652461
1995-10-06,215.13,216.78,213.62,215.07,4833384
1995-10-09,214.28,216.39,213.42,215.59,4235077
1995-10-10,216.52,218.23,214.08,217.44,6348769
1995-10-11,216.91,217.9,215.86,217.04,5277846
1995-10-12,216.78,217.84,215.46,216.12,5291231
1995-10-13,215.86,217.44,213.62,214.08,5753384
1995-10-16,214.21,215.4,212.63,213.82,4608000
1995-10-17,214.47,215.33,213.16,214.74,5429846
1995-10-18,215.53,216.58,214.01,215.66,6327231
1995-10-19,216.06,217.9,215.07,217.24,6255692
1995-10-20,217.77,219.35,216.12,218.82,5971384
1995-10-23,217.51,219.22,215.92,217.97,5072615
1995-10-24,218.1,219.42,216.45,218.63,6390769
1995-10-25,218.17,220.47,216.72,219.09,6670307
1995-10-26,218.76,219.75,216.45,217.37,7141384
1995-10-27,214.87,217.97,213.82,215.99,5828000
1995-10-30,216.32,217.57,214.87,216.12,4905231
1995-10-31,216.52,217.77,213.75,214.54,5805384
1995-11-01,215.92,217.44,213.75,216.39,5814307
1995-11-02,216.32,218.17,215.07,216.72,6094615
1995-11-03,216.65,217.97,215.53,216.91,5297846
1995-11-06,215.99,217.31,213.88,215.13,4755231
1995-11-07,214.94,216.25,214.08,215.13,5626461
1995-11-08,215.79,216.58,214.41,215.99,5534923
1995-11-09,215.27,216.78,214.08,215.59,5838461
1995-11-10,214.08,215.46,212.89,214.08,4583846
1995-11-13,213.02,214.94,212.04,213.68,4498307
1995-11-14,213.16,214.54,211.64,212.5,5440769
1995-11-15,213.35,214.74,211.71,214.34,5739846
1995-11-16,215.4,216.45,213.16,215.27,6437384
1995-11-17,215.33,217.04,214.14,216.39,6615231
1995-11-20,215.4,216.65,213.95,215,5124769
1995-11-21,214.94,216.58,213.62,215.99,6244000
1995-11-22,214.94,216.19,213.16,214.08,6229231
1995-11-24,213.75,215.13,212.96,214.14,1936461
1995-11-27,215.07,216.45,213.75,215.59,5479692
1995-11-28,214.47,216.58,213.02,215.46,6290154
1995-11-29,215.79,217.11,214.61,216.78,6126615
1995-11-30,215.86,218.03,214.8,215.79,6761077
1995-12-01,216.25,217.18,214.41,216.12,6040769
1995-12-04,216.12,219.02,215.33,218.1,6232000
1995-12-05,220.14,221.53,217.11,220.14,6676923
1995-12-06,222.05,223.24,218.76,221.13,6426923
1995-12-07,218.96,219.68,217.04,218.36,5834769
1995-12-08,218.36,220.27,216.85,218.63,5038461
1995-12-11,218.7,220.72,217.3,219.6,5262307
1995-12-12,219.6,220.93,217.65,219.74,5375538
1995-12-13,219.33,221.77,218.21,220.3,6379692
1995-12-14,221.07,223.03,219.05,221.07,7107077
1995-12-15,221.28,223.38,220.02,221.98,9796615
1995-12-18,220.65,223.31,219.33,222.26,6557384
1995-12-19,222.33,224.91,220.3,223.38,283692
1995-12-20,222.4,224.29,220.72,221.77,6733077
1995-12-21,223.45,224.98,222.26,223.38,6396615
1995-12-22,223.94,225.05,222.54,223.45,4455384
1995-12-26,223.59,224.78,222.4,223.94,3338923
1995-12-27,223.31,224.71,222.26,223.87,3881077
1995-12-28,223.94,226.03,222.47,224.57,4438000
1995-12-29,224.15,226.66,223.17,225.4,4918154
1996-01-02,225.4,228.13,223.54,227.43,5602769
1996-01-03,227.85,229.32,226.38,228.27,7214615
1996-01-04,229.18,230.23,226.17,227.57,7885846
1996-01-05,227.5,229.74,225.75,228.62,6724769
1996-01-08,228.62,229.46,227.01,228.62,2005538
1996-01-09,228.27,230.23,225.89,227.92,6421538
1996-01-10,226.31,228.62,224.43,225.89,7643538
1996-01-11,225.61,227.43,223.66,226.66,6289231
1996-01-12,226.66,228.48,224.71,226.17,5898461
1996-01-15,226.45,227.57,224.29,226.1,4710461
1996-01-16,227.71,229.81,226.03,229.6,6541846
1996-01-17,229.67,231.2,227.64,229.11,7057231
1996-01-18,227.64,230.09,226.8,228.83,6929384
1996-01-19,228.62,230.78,227.57,229.46,7657231
1996-01-22,228.69,230.36,227.22,228.83,6123692
1996-01-23,228.48,229.88,227.01,228.55,6414000
1996-01-24,229.39,231.2,227.43,229.81,7328923
1996-01-25,228.69,230.29,226.66,228.83,6973384
1996-01-26,228.2,229.95,226.73,229.18,5933846
1996-01-29,229.46,230.57,227.57,229.46,5589692
1996-01-30,228.83,230.57,227.57,228.97,7143846
1996-01-31,229.04,231.34,228.06,230.85,7264769
1996-02-01,230.92,232.18,228.76,230.29,7101692
1996-02-02,229.6,231.2,227.99,228.9,6461846
1996-02-05,228.83,230.71,227.85,230.23,5811692
1996-02-06,230.16,231.97,228.41,231.06,7168307
1996-02-07,231.83,233.65,230.23,232.32,7118923
1996-02-08,231.34,232.88,230.09,232.32,7307231
1996-02-09,232.46,234.14,230.85,233.09,7348307
1996-02-12,233.09,234.98,231.62,234,6176769
1996-02-13,235.68,236.93,231.69,234,6792923
1996-02-14,232.46,234.7,229.6,230.92,6489077
1996-02-15,230.64,232.88,229.11,231.41,6389538
1996-02-16,229.88,231.69,228.48,229.74,6854923
1996-02-20,227.64,228.97,224.43,225.75,6090923
1996-02-21,226.1,228.2,224.43,226.24,6634154
1996-02-22,226.87,229.18,225.61,228.69,7611538
1996-02-23,227.92,229.95,224.5,225.89,6817384
1996-02-26,222.89,225.82,220.58,223.94,6143538
1996-02-27,223.1,225.12,221.28,223.17,6636000
1996-02-28,223.45,225.05,220.3,221.28,6889077
1996-02-29,220.51,221.98,217.3,219.4,6971846
1996-03-01,219.26,222.47,217.79,221.49,7253538
1996-03-04,222.19,225.54,220.72,224.29,6419538
1996-03-05,223.1,224.5,221.49,223.38,6856923
1996-03-06,222.26,223.59,220.44,221.35,6588000
1996-03-07,220.86,222.82,219.95,222.12,6550615
1996-03-08,218.56,220.23,214.99,216.25,8408462
1996-03-11,214.08,216.81,211.92,215.69,6915384
1996-03-12,212.9,215.13,209.89,212.9,6999692
1996-03-13,211.01,213.74,210.24,212.06,6354307
1996-03-14,212.06,214.71,211.01,212.9,7578923
1996-03-15,211.43,214.02,209.82,211.92,8153384
1996-03-18,215.06,217.51,211.57,215.69,6724615
1996-03-19,213.81,216.81,212.06,213.95,6743077
1996-03-20,214.08,215.76,211.85,214.08,6304307
1996-03-21,213.67,215.69,212.13,214.02,5648923
1996-03-22,214.22,215.76,213.18,214.5,5067538
1996-03-25,215.83,217.58,214.15,215.48,5180000
1996-03-26,214.71,216.46,213.53,215.62,6155231
1996-03-27,216.67,218.49,214.29,216.74,6250461
1996-03-28,215.9,217.09,214.02,215.27,5703846
1996-03-29,214.29,217.3,212.2,212.76,6361692
1996-04-01,213.18,215.06,211.99,214.08,6032615
1996-04-02,213.25,215.27,212.27,213.81,6256000
1996-04-03,213.6,215.2,211.78,213.81,5948000
1996-04-04,213.32,214.5,211.99,213.25,5898461
1996-04-08,208.01,211.08,205.56,208.01,6335538
1996-04-09,209.68,211.36,207.31,209.89,6566000
1996-04-10,209.05,210.8,206.05,206.89,7310000
1996-04-11,206.89,207.8,203.19,206.4,7995538
1996-04-12,207.8,209.19,206.4,207.59,6358000
1996-04-15,207.45,209.68,206.12,208.63,5328769
1996-04-16,209.33,210.66,207.1,208.36,6974000
1996-04-17,208.36,209.61,206.75,208.29,7156923
1996-04-18,208.22,209.68,206.61,207.94,6386923
1996-04-19,208.91,209.61,206.26,207.38,6702923
1996-04-22,208.43,209.89,206.61,207.87,6114769
1996-04-23,208.22,209.82,206.89,208.98,6964461
1996-04-24,209.12,210.31,207.73,209.12,7603384
1996-04-25,208.7,210.66,207.38,209.68,7094154
1996-04-26,208.98,211.22,208.43,209.4,6192769
1996-04-29,209.26,211.01,208.29,210.17,5292769
1996-04-30,209.26,211.29,208.15,210.1,6052154
1996-05-01,210.38,211.71,208.77,209.96,6224923
1996-05-02,208.77,210.1,206.75,207.66,6814769
1996-05-03,207.59,209.12,204.86,205.56,6677077
1996-05-06,205.7,207.59,203.88,205.84,5781846
1996-05-07,206.26,206.96,204.23,205.42,6319538
1996-05-08,204.23,210.38,203.19,209.47,7622461
1996-05-09,208.84,211.5,207.59,210.03,6220154
1996-05-10,210.94,212.76,209.68,211.78,6590307
1996-05-13,211.71,214.15,210.52,213.32,6064307
1996-05-14,214.36,215.2,212.06,213.74,7083692
1996-05-15,214.29,215.55,212.41,214.22,6889077
1996-05-16,212.69,214.15,211.29,212.48,6031846
1996-05-17,212.27,213.88,210.87,212.41,6602154
1996-05-20,212.83,214.08,210.8,212.27,5923077
1996-05-21,212.27,213.81,211.01,212.48,6301692
1996-05-22,212.2,215.62,211.36,215.41,6518000
1996-05-23,215.97,216.67,213.04,213.67,6643846
1996-05-24,213.95,215.62,212.9,214.92,5063846
1996-05-28,213.32,215.2,211.43,212.34,5253538
1996-05-29,212.34,214.15,210.38,211.5,5334307
1996-05-30,211.01,212.9,209.82,211.85,5876307
1996-05-31,210.1,211.92,208.43,209.96,5411538
1996-06-03,208.63,209.61,207.1,208.5,4899538
1996-06-04,209.4,211.08,208.43,209.82,5939077
1996-06-05,208.98,211.57,208.15,210.87,5851692
1996-06-06,211.22,212.76,209.68,210.24,7150769
1996-06-07,207.66,209.96,205.98,209.47,6857077
1996-06-10,208.91,210.17,207.31,208.5,5192000
1996-06-11,209.89,210.66,207.52,208.08,6236769
1996-06-12,208.15,208.98,206.26,206.68,6110615
1996-06-13,206.82,208.15,205.56,206.4,6117231
1996-06-14,206.89,208.5,206.12,207.45,6009692
1996-06-17,207.03,208.84,205.77,207.38,4590923
1996-06-18,207.59,208.7,205.84,207.03,5742923
1996-06-19,207.45,208.57,205.28,207.17,5901692
1996-06-20,208.08,210.38,206.54,209.12,6785538
1996-06-21,210.1,211.64,208.63,210.52,8005231
1996-06-24,210.45,212.9,209.47,211.71,5136000
1996-06-25,212.48,213.74,211.08,212.34,6029231
1996-06-26,211.85,213.88,210.94,213.04,5946461
1996-06-27,213.32,216.81,212.48,215.9,6239692
1996-06-28,218.21,221.42,216.04,220.3,7237846
1996-07-01,220.09,221.56,218.84,220.65,5319231
1996-07-02,219.88,222.05,218.77,220.72,5969231
1996-07-03,220.09,221.14,218.7,219.88,5173231
1996-07-05,216.67,217.79,214.02,214.71,2791846
1996-07-08,214.57,216.04,213.11,215.2,5654769
1996-07-09,215.2,217.93,214.36,216.39,5833846
1996-07-10,216.11,218,214.64,216.46,6482307
1996-07-11,214.92,216.74,212.9,215.06,8007231
1996-07-12,215.34,218.07,213.74,217.86,6119846
1996-07-15,217.3,218.49,214.71,215.55,6446461
1996-07-16,214.29,217.02,210.66,213.53,1050615
1996-07-17,213.46,215.76,211.85,213.11,7905077
1996-07-18,212.27,215.2,211.29,213.32,7299384
1996-07-19,212.06,213.6,209.82,211.43,6278000
1996-07-22,210.1,212.41,208.36,209.61,5035384
1996-07-23,210.17,211.01,207.1,208.77,6490769
1996-07-24,208.5,210.45,205.63,208.36,7123538
1996-07-25,208.98,210.1,206.19,207.24,6236769
1996-07-26,207.24,208.63,205.49,207.31,5383077
1996-07-29,206.12,207.52,204.3,205.42,4331692
1996-07-30,204.79,206.47,202.84,204.86,5247538
1996-07-31,205.91,206.54,203.46,205.14,6208615
1996-08-01,208.98,210.24,204.51,208.08,6755538
1996-08-02,210.45,213.18,209.33,211.92,6801231
1996-08-05,212.83,213.81,211.01,212.62,4726769
1996-08-06,211.43,212.97,210.38,211.71,5342923
1996-08-07,211.43,212.9,209.82,211.71,6066769
1996-08-08,211.71,213.18,210.66,211.92,5147231
1996-08-09,211.99,213.32,210.87,211.92,5035077
1996-08-12,213.74,216.39,211.85,214.57,4802615
1996-08-13,213.74,214.99,212.76,213.81,5576461
1996-08-14,214.15,215.55,212.62,214.5,5284154
1996-08-15,214.22,215.76,213.11,214.29,4983846
1996-08-16,215.9,217.3,214.64,216.18,5194615
1996-08-19,216.32,217.58,215.41,216.88,4524307
1996-08-20,216.67,217.65,215.55,216.39,5153231
1996-08-21,215.97,217.09,215.2,216.6,5366461
1996-08-22,217.09,218.56,216.04,217.58,5460769
1996-08-23,217.93,219.05,215.97,217.16,4738615
1996-08-26,217.51,218.91,216.32,217.93,4329692
1996-08-27,219.19,220.16,217.65,218.84,4777231
1996-08-28,218.98,220.37,217.37,218.91,4560615
1996-08-29,217.86,219.4,214.85,216.32,4940307
1996-08-30,214.71,216.67,213.18,214.36,3975077
1996-09-03,213.81,216.6,211.78,215.2,5319077
1996-09-04,214.99,216.11,213.18,214.64,5404461
1996-09-05,214.08,214.99,211.99,212.83,5560461
1996-09-06,212.9,215.13,211.71,213.81,5364769
1996-09-09,214.36,215.9,213.53,215.27,4792769
1996-09-10,214.71,216.04,213.81,214.64,5737846
1996-09-11,214.5,216.11,212.97,215.69,5798154
1996-09-12,216.46,217.65,214.92,216.39,6135692
1996-09-13,218.28,219.88,217.16,218.56,7513231
1996-09-16,219.88,220.44,218.14,220.09,6616615
1996-09-17,219.95,221.35,218.14,219.67,6920769
1996-09-18,218.14,219.95,216.74,218,6101538
1996-09-19,217.79,218.91,216.88,218.14,6132000
1996-09-20,219.05,220.44,218.14,219.46,7991077
1996-09-23,218.28,220.02,217.51,219.26,4580923
1996-09-24,218.49,220.79,217.86,219.4,7079231
1996-09-25,219.81,220.65,217.79,218.98,6949384
1996-09-26,218.7,220.16,217.58,218.63,7705692
1996-09-27,218.14,219.67,216.67,218.14,6380923
1996-09-30,217.86,219.19,216.11,216.88,6065538
1996-10-01,217.79,219.12,216.25,218.35,6485384
1996-10-02,218.63,220.02,217.72,218.91,6771231
1996-10-03,218.42,220.3,217.58,218.84,5946154
1996-10-04,220.86,223.03,218.98,221.91,7137538
1996-10-07,221.98,223.94,220.79,222.19,5857692
1996-10-08,222.82,224.01,221.07,222.68,6693384
1996-10-09,221.07,223.1,219.67,221.49,6283846
1996-10-10,220.37,221.14,218.7,220.16,6076154
1996-10-11,221.42,222.4,219.74,221.49,6093077
1996-10-14,222.33,223.03,220.37,221.56,4953846
1996-10-15,221.56,223.59,220.23,221.7,7061231
1996-10-16,221,223.03,219.81,221.35,6790923
1996-10-17,222.54,224.15,221.21,222.89,7362307
1996-10-18,223.66,225.47,222.19,224.57,7277231
1996-10-21,224.01,224.91,222.12,223.52,6378923
1996-10-22,223.1,224.71,221.98,223.66,6319846
1996-10-23,222.68,223.94,221.35,223.1,6802615
1996-10-24,222.96,224.15,221.63,222.89,6445692
1996-10-25,222.61,224.29,221.63,223.31,5656000
1996-10-28,224.36,224.91,221.84,222.75,5902000
1996-10-29,223.24,225.82,222.05,224.5,6829077
1996-10-30,225.19,226.8,223.94,225.19,6734923
1996-10-31,226.52,228.34,224.85,226.73,7515384
1996-11-01,226.8,227.92,225.33,226.45,7161692
1996-11-04,226.94,229.39,225.96,228.48,6135231
1996-11-05,230.85,232.81,228.83,231.41,7582461
1996-11-06,231.06,234.14,229.18,234.07,7840000
1996-11-07,233.79,236.51,231.97,235.68,7731231
1996-11-08,234.14,235.81,232.81,234.77,6189538
1996-11-11,234.63,236.16,233.37,234.77,5445538
1996-11-12,234.42,235.61,232.74,234.21,7276000
1996-11-13,232.6,234.42,231.2,232.88,6612923
1996-11-14,233.02,234.14,231.48,233.16,7390000
1996-11-15,233.65,236.44,231.76,234.91,8140000
1996-11-18,233.3,235.05,232.39,233.37,5977231
1996-11-19,234.07,235.47,232.81,234.49,7107384
1996-11-20,233.79,235.81,232.88,234.63,7660000
1996-11-21,234.28,236.3,233.37,234.49,7145077
1996-11-22,234.91,237.07,233.02,235.4,8080154
1996-11-25,236.58,239.87,234.84,238.12,7311692
1996-11-26,238.19,239.59,235.26,236.44,8113538
1996-11-27,235.54,237.14,234.49,235.61,5812000
1996-11-29,235.88,237.21,234.98,235.68,2331538
1996-12-02,234.28,235.95,232.81,234.77,6346461
1996-12-03,235.33,236.86,232.6,233.23,7940923
1996-12-04,232.32,234.77,230.36,233.51,7665231
1996-12-05,233.3,234.7,231.76,233.86,7441692
1996-12-06,230.85,232.81,228.69,231.48,7705538
1996-12-09,232.04,234.07,230.85,233.23,5870307
1996-12-10,232.81,234.07,231.13,232.04,6863384
1996-12-11,229.95,231.97,227.5,230.57,7603231
1996-12-12,229.81,231.2,226.94,227.22,7583384
1996-12-13,226.94,229.74,225.4,228.55,7054461
1996-12-16,229.04,230.5,226.87,227.71,6885538
1996-12-17,226.94,229.18,225.47,227.64,7997538
1996-12-18,227.99,229.81,226.38,228.48,7699846
1996-12-19,228.97,233.37,227.92,232.53,8098615
1996-12-20,234.91,238.4,232.81,234.98,10066769
1996-12-23,233.79,235.33,231.48,233.65,5281231
1996-12-24,233.23,234.42,232.46,234.07,2540615
1996-12-26,234.35,235.47,232.74,234.35,3917384
1996-12-27,234.49,236.79,233.37,235.95,3904769
1996-12-30,236.3,237.28,233.93,235.12,5216307
1996-12-31,233.3,235.26,231.76,232.53,6150154
1997-01-02,230.57,233.16,228.97,230.99,7126615
1997-01-03,231.62,233.02,230.16,231.48,6968769
1997-01-06,231.69,232.67,229.46,230.43,8174615
1997-01-07,229.81,233.44,228.62,233.09,8280307
1997-01-08,233.3,235.4,231.76,233.65,8577077
1997-01-09,234.42,237.14,233.09,235.68,8544154
1997-01-10,233.79,236.51,232.11,236.3,8397846
1997-01-13,236.37,237.7,234.98,237.07,6852307
1997-01-14,237.49,239.17,236.72,237.77,8178461
1997-01-15,237.07,239.24,236.51,237.98,8076769
1997-01-16,238.33,239.17,236.3,237.77,8266000
1997-01-17,238.33,239.87,237.07,239.24,8225231
1997-01-20,238.33,239.8,237.35,238.26,6776461
1997-01-21,238.19,240.29,236.93,239.52,8788923
1997-01-22,239.52,241.54,237.98,240.85,9035385
1997-01-23,242.94,243.99,239.31,240.43,10539538
1997-01-24,239.03,240.78,236.72,237.63,8352615
1997-01-27,236.86,238.75,234.7,235.81,6857846
1997-01-28,236.02,237.77,233.79,234.7,8332000
1997-01-29,233.72,235.88,231.48,232.67,7667538
1997-01-30,233.51,235.12,232.11,234.21,8064000
1997-01-31,233.65,235.12,231.76,232.53,8900769
1997-02-03,232.18,233.37,230.57,232.25,7132307
1997-02-04,231.76,233.37,230.64,232.25,7792769
1997-02-05,232.6,233.93,229.32,230.43,8931077
1997-02-06,229.18,231.2,226.94,229.32,7994769
1997-02-07,229.74,231.62,227.36,230.5,8321692
1997-02-10,230.5,231.9,229.18,230.78,7255231
1997-02-11,231.13,232.53,229.6,231.34,7432154
1997-02-12,231.83,233.72,230.43,233.09,8675231
1997-02-13,233.58,234.49,231.69,233.16,9134000
1997-02-14,232.39,233.72,231.13,232.04,7562154
1997-02-18,231.48,233.3,229.95,231.76,7294000
1997-02-19,230.57,232.39,229.39,230.85,7990000
1997-02-20,230.36,231.62,228.13,229.88,7572615
1997-02-21,230.02,231.13,228.27,229.74,7360769
1997-02-24,230.57,232.39,228.2,231.13,7114615
1997-02-25,231.13,231.76,228.48,229.39,8114615
1997-02-26,227.64,229.95,225.47,227.71,8829538
1997-02-27,227.85,229.25,226.45,227.08,7187538
1997-02-28,226.94,229.18,224.98,227.29,7819692
1997-03-03,227.15,228.34,225.68,227.08,6726461
1997-03-04,227.01,229.25,225.33,227.64,8275231
1997-03-05,227.29,229.11,226.17,228.34,8192307
1997-03-06,226.73,228.48,224.57,225.96,8312461
1997-03-07,226.66,227.92,224.98,226.66,7819538
1997-03-10,226.31,228.48,224.5,226.52,7212000
1997-03-11,224.91,227.5,223.8,225.12,7588461
1997-03-12,224.43,226.24,222.75,224.01,7541538
1997-03-13,222.89,223.94,220.93,221.91,7808615
1997-03-14,223.31,225.75,221.63,224.22,7562154
1997-03-17,223.31,225.75,221.63,224.71,7619384
1997-03-18,223.24,224.85,220.3,221.56,7192154
1997-03-19,221.84,222.47,219.26,221.42,8295384
1997-03-20,219.95,222.26,218.77,220.09,7653538
1997-03-21,220.79,222.19,219.74,221.21,8382000
1997-03-24,220.86,223.52,220.16,222.96,6953384
1997-03-25,225.33,227.15,222.47,224.08,7500307
1997-03-26,223.31,225.54,221.91,223.24,7794923
1997-03-27,221.77,224.15,217.86,219.12,7335231
1997-03-31,217.44,221,216.25,218.56,8552000
1997-04-01,218.21,219.53,216.11,218.63,7934923
1997-04-02,217.37,219.26,216.11,217.79,7357077
1997-04-03,216.18,217.79,214.43,216.74,7661692
1997-04-04,214.64,216.46,212.83,214.85,8378154
1997-04-07,215.2,216.81,213.53,214.64,6981384
1997-04-08,213.74,215.34,212.48,214.22,6935231
1997-04-09,214.43,215.9,212.62,214.08,6946154
1997-04-10,214.08,216.81,212.69,215.83,6489077
1997-04-11,212.83,214.92,211.01,211.99,6836615
1997-04-14,210.66,212.62,208.84,210.87,6258461
1997-04-15,211.43,213.6,210.03,211.85,7805692
1997-04-16,210.59,213.53,209.82,213.04,7674154
1997-04-17,212.48,214.36,210.59,212.2,7750154
1997-04-18,212.55,214.29,211.22,213.18,7214461
1997-04-21,213.25,214.29,210.94,212.06,6112307
1997-04-22,211.15,213.18,210.38,212.34,7807692
1997-04-23,212.55,214.15,210.59,211.99,7528461
1997-04-24,212.55,213.46,209.4,210.73,7594461
1997-04-25,209.4,211.71,207.8,209.47,6374615
1997-04-28,211.57,214.29,209.12,213.46,6222615
1997-04-29,215.06,217.23,214.5,216.39,8426000
1997-04-30,215.55,217.58,214.43,216.39,8658923
1997-05-01,216.39,217.51,213.81,216.46,7082769
1997-05-02,217.37,221.14,215.97,220.72,7688769
1997-05-05,222.19,227.01,220.37,226.52,8452462
1997-05-06,227.36,229.74,225.4,227.99,9287385
1997-05-07,225.47,227.92,223.17,223.94,7701231
1997-05-08,224.5,226.31,221.63,223.94,8217231
1997-05-09,223.87,225.89,221.84,223.66,7010615
1997-05-12,224.49,225.98,222.77,224.54,7067231
1997-05-13,222.44,224.27,220.28,222,7534769
1997-05-14,222.99,224.6,220.72,222.61,7768615
1997-05-15,221.89,223.99,221.22,222.72,7048923
1997-05-16,222.38,223.6,220.28,221.94,7488923
1997-05-19,221.61,222.49,221.33,221.72,5309846
1997-05-20,219.23,222.55,218.34,221.55,6936154
1997-05-21,220.78,222.33,218.29,220.11,8318923
1997-05-22,219.17,221.05,218.01,219.28,6568307
1997-05-23,220.28,221.89,218.84,220.56,6415846
1997-05-27,218.73,221.05,217.95,219.67,6710000
1997-05-28,219.84,222.05,218.51,220.56,7497538
1997-05-29,220,221.77,219.17,220.94,7116923
1997-05-30,219.95,222.94,218.67,222,8264615
1997-06-02,221.28,223.16,219.67,221.11,6706923
1997-06-03,221.83,223.44,220.17,222.33,8109538
1997-06-04,221.17,222.44,219.95,221.05,7179846
1997-06-05,221.33,222.44,219.95,221.11,6963231
1997-06-06,220.78,223.1,219.45,222.33,7522154
1997-06-09,221.66,223.44,220,221,7166307
1997-06-10,220.11,222.27,218.4,219.89,8107384
1997-06-11,219.73,221.83,219.01,220.56,7903692
1997-06-12,221.61,224.6,220.22,223.38,9118923
1997-06-13,224.88,226.54,222.94,224.6,8858615
1997-06-16,224.38,225.76,223.1,224.43,6373538
1997-06-17,223.44,226.37,222.22,225.1,8354000
1997-06-18,224.65,226.15,223.05,224.65,7565231
1997-06-19,225.37,228.14,224.16,226.98,8260615
1997-06-20,226.92,228.09,225.1,226.04,10047846
1997-06-23,225.1,226.59,222.33,223.38,7583692
1997-06-24,223.41,226.23,222.19,225.1,8348461
1997-06-25,225.18,226.87,222.63,224.43,9277538
1997-06-26,224.9,225.96,223.05,224.32,7688923
1997-06-27,225.18,226.65,223.74,225.6,7269846
1997-06-30,225.32,228.53,223.8,226.79,8639077
1997-07-01,229.55,230.75,226.48,228.25,8372154
1997-07-02,228.92,231.35,227.62,230.97,8107231
1997-07-03,233.21,234.51,231.35,232.77,5764307
1997-07-07,234.18,234.9,230.52,231.24,7981231
1997-07-08,232.05,233.15,230.66,232.3,8092461
1997-07-09,232.3,233.65,228.7,229.91,9063231
1997-07-10,231.38,233.87,229.39,232.1,8482154
1997-07-11,232.1,233.9,230.75,231.85,7693077
1997-07-14,233.26,234.59,231.22,232.63,7476307
1997-07-15,231.52,234.12,230.22,233.43,9205692
1997-07-16,233.29,234.57,231.94,233.46,9959846
1997-07-17,232.43,234.7,230.22,232.6,9680769
1997-07-18,230.52,232.85,229.06,230.66,9072462
1997-07-21,230.41,231.91,228.39,229.91,7069231
1997-07-22,230.66,233.04,228.95,232.38,8916769
1997-07-23,231.85,233.18,230.11,230.97,9491231
1997-07-24,230.69,233.07,229.64,231.63,8784923
1997-07-25,231.82,233.6,230.5,231.88,8023231
1997-07-28,232.46,233.71,230.3,231.63,7183384
1997-07-29,231.71,234.34,230.27,233.57,8377538
1997-07-30,234.23,235.65,232.38,234.37,8745692
1997-07-31,234.76,236.75,233.15,235.56,8428154
1997-08-01,233.38,236.14,231.49,233.49,7903846
1997-08-04,232.41,234.18,230.66,232.9,7015384
1997-08-05,233.13,234.43,231.85,233.21,8087846
1997-08-06,233.21,235.4,231.11,234.04,8695385
1997-08-07,234.29,235.68,232.34,232.89,8862000
1997-08-08,231.33,232.34,228.86,229.82,8668000
1997-08-11,230.86,234.15,229.11,232.89,7389846
1997-08-12,234.07,235,231.66,232.42,7681692
1997-08-13,231.03,233.52,229.38,230.72,9034000
1997-08-14,232.07,233.63,229.08,231.41,8160923
1997-08-15,229.71,231.22,227.93,228.51,8274154
1997-08-18,228.78,230.94,226.94,230.37,7912769
1997-08-19,230.72,232.81,229.33,232.34,8394308
1997-08-20,232.15,233.52,230.78,232.56,8019538
1997-08-21,231.05,232.51,228.78,229.41,7676923
1997-08-22,228.31,231.66,227.08,231.35,7079384
1997-08-25,232.42,233.49,229.66,231.79,5984461
1997-08-26,232.09,233.96,230.09,232.37,6909384
1997-08-27,232.09,234.4,230.72,233.35,7571538
1997-08-28,231.68,234.2,230.26,231.96,7481538
1997-08-29,231.6,234.12,230.31,231.77,6367846
1997-09-02,234.89,236.92,231.66,235.85,7567231
1997-09-03,237.11,239.16,235.33,236.94,8447077
1997-09-04,237.03,237.88,235.41,236.56,8604769
1997-09-05,236.31,238.4,234.29,235.52,8252307
1997-09-08,236.75,238.37,234.67,236.34,7175846
1997-09-09,236.4,238.62,234.89,237.49,7726154
1997-09-10,236.83,238.01,235.27,236.15,7963384
1997-09-11,235.63,237.57,232.81,235.77,8846462
1997-09-12,235.57,239.85,234.94,239.6,8371538
1997-09-15,241.16,242.29,238.64,240.29,7200461
1997-09-16,242.2,243.93,240.2,242.92,9790462
1997-09-17,242.15,244.04,239.68,240.37,9085385
1997-09-18,241.38,242.92,239.71,241.11,8720462
1997-09-19,240.67,242.26,239.55,241.27,9708308
1997-09-22,241.27,243.96,240.94,242.48,7552307
1997-09-23,241.36,242.94,239.22,240.92,8045077
1997-09-24,242.1,244.2,239.08,240.18,9837846
1997-09-25,239.85,241.46,237.99,239.08,8075077
1997-09-26,240.04,240.97,237.99,239.38,7774461
1997-09-29,239.44,240.75,237.49,239.85,7340000
1997-09-30,238.94,241.11,236.64,238.37,9038462
1997-10-01,239.63,241.22,237.57,240.34,9210154
1997-10-02,240.83,244.31,239.44,243.74,7304000
1997-10-03,246.31,247.63,240.92,242.81,9590308
1997-10-06,244.12,246.04,242.34,244.23,7624923
1997-10-07,244.64,246.62,243.27,245.52,8491846
1997-10-08,241.6,245.52,238.97,240.81,8817077
1997-10-09,239.44,241,237.25,239.25,8489846
1997-10-10,238.53,241.3,237.05,240.23,7702769
1997-10-13,241.93,243.03,240.1,241.25,5458461
1997-10-14,243.38,244.48,239.88,242.1,7851231
1997-10-15,242.94,244.12,240.31,242.64,7774000
1997-10-16,244.75,246.45,241.93,243.9,9184769
1997-10-17,242.26,244.56,239.27,242.29,9615077
1997-10-20,242.59,246.42,240.83,245.36,7444307
1997-10-21,245.6,248.4,244.04,247.82,8958615
1997-10-22,247.55,249.41,245.3,247.99,9438308
1997-10-23,245.63,247.19,243.44,245.08,10358000
1997-10-24,245.79,247.93,243.74,246.56,10425077
1997-10-27,245.33,247.63,236.89,237.44,10672769
1997-10-28,233.05,241.38,230.92,240.23,18500770
1997-10-29,243.99,244.94,240.01,242.37,11964000
1997-10-30,242.2,244.34,239.71,241.33,10957385
1997-10-31,241.93,244.73,240.53,242.59,9816462
1997-11-03,244.92,246.84,243.19,245.25,8688308
1997-11-04,243.99,246.15,242.97,244.97,8332154
1997-11-05,244.64,246.84,242.73,244.7,8702769
1997-11-06,242.75,244.64,241.22,242.89,8044461
1997-11-07,241.33,243,239.03,241.99,8768923
1997-11-10,243.33,245.16,241.66,243.11,7140615
1997-11-11,244.12,245.77,242.73,244.64,6702461
1997-11-12,244.29,246.56,241.79,243.88,9005231
1997-11-13,244.53,245.71,242.34,243.74,10060923
1997-11-14,244.15,247.41,242.62,245.6,9780923
1997-11-17,248.4,251.77,246.26,250.53,8869846
1997-11-18,250.1,251.47,246.84,248.53,8021231
1997-11-19,249.27,252.62,246.94,251.22,8349538
1997-11-20,253.58,257.36,251.33,255.52,9270923
1997-11-21,255.36,257.82,253.3,256.75,9400000
1997-11-24,256.34,257.9,253.47,255.55,7921846
1997-11-25,255.66,259.74,254.73,258.53,9044462
1997-11-26,258.64,260.51,257.08,258.56,7503846
1997-11-28,259.44,260.1,257.85,258.64,2908769
1997-12-01,260.07,262.48,257.93,261.16,9081538
1997-12-02,260.73,262.15,257.96,259.47,8863385
1997-12-03,257.93,260.53,256.51,258.45,9609385
1997-12-04,258.62,260.32,256.42,258.26,9745692
1997-12-05,258.95,260.51,256.23,258.89,8670615
1997-12-08,258.34,260.42,256.86,258.97,7543384
1997-12-09,258.21,260.89,256.97,259.82,8294307
1997-12-10,260.01,262.04,257.52,260.42,9266000
1997-12-11,260.42,261.77,256.78,259.3,9719538
1997-12-12,258.81,263.3,257.47,261.49,8912000
1997-12-15,262.7,265.3,260.42,263.85,9186923
1997-12-16,264.59,266.1,261.96,264.04,9589538
1997-12-17,264.7,266.89,263.36,265.88,9521538
1997-12-18,265.16,267.06,262.81,265.19,9521077
1997-12-19,262.07,266.32,260.62,264.75,12203077
1997-12-22,264.89,268.92,263.27,267.71,8164154
1997-12-23,267.36,270.81,265.77,268.43,7924154
1997-12-24,268.56,270.07,266.64,267.71,4092000
1997-12-26,267.93,269.47,266.75,267.6,2383077
1997-12-29,268.53,270.73,266.73,270.01,6817846
1997-12-30,271.23,273.1,269.34,272.01,7684615
1997-12-31,272.24,274.21,270.26,273.07,7188923
1998-01-02,271.98,274.01,269.77,271.52,5642000
1998-01-05,272.61,274.18,266.45,268.65,9662615
1998-01-06,266.45,269.2,263.49,265.59,9513231
1998-01-07,261.34,265.13,259.51,262.92,10267538
1998-01-08,261.34,266.42,259.62,265.1,10032923
1998-01-09,264.58,266.36,261.14,262.66,11483385
1998-01-12,263.49,266.68,260.14,265.67,10853077
1998-01-13,265.21,267.79,262.83,266.04,9949846
1998-01-14,265.67,267.36,263.95,266.25,9281231
1998-01-15,265.5,267.22,263.26,264.47,8754615
1998-01-16,266.1,267.33,263.75,264.58,10308923
1998-01-20,264.9,267.25,263.06,265.99,9919846
1998-01-21,265.64,268.28,263.09,266.93,9633231
1998-01-22,267.11,269.17,264.84,267.51,9947231
1998-01-23,266.53,269.28,263.75,265.93,9781077
1998-01-26,267.51,268.48,264.15,265.96,8539692
1998-01-27,265.67,267.16,263.44,264.64,10448308
1998-01-28,264.15,266.02,262.12,263.9,10899538
1998-01-29,265.24,266.65,262.15,263.9,11550154
1998-01-30,264.78,265.84,261.86,263.29,9436615
1998-02-02,264.67,266.33,262.4,264.35,11143385
1998-02-03,264.01,265.73,262.61,264.41,10648000
1998-02-04,262.78,264.84,261.03,262.86,10698769
1998-02-05,262.95,265.04,260.89,263.61,10830462
1998-02-06,264.7,266.88,263.18,265.9,8763846
1998-02-09,265.87,267.62,264.1,266.13,8074000
1998-02-10,267.71,269.94,265.33,268.08,9889231
1998-02-11,267.39,268.6,264.75,267.11,9220000
1998-02-12,265.9,270.4,264.5,269.37,9407385
1998-02-13,268.37,269.8,266.27,268.02,8183692
1998-02-17,270.09,271.63,267.65,270.6,9321385
1998-02-18,270.09,271.2,268.65,269.77,9323077
1998-02-19,268.31,270.63,266.59,268.54,8951077
1998-02-20,268.54,271.23,266.93,270.03,9143077
1998-02-23,267.33,270.37,266.33,268.8,8472769
1998-02-24,267.56,269.94,266.1,268.22,9075077
1998-02-25,269.31,271.81,267.48,270.54,9405385
1998-02-26,270.8,272.44,268.62,271.09,9942769
1998-02-27,270.2,272.35,268.68,271.69,8838154
1998-03-02,270.86,272.38,269.4,271.69,9099538
1998-03-03,271.49,273.07,270.09,272.47,9420923
1998-03-04,271.29,273.35,270.06,271.92,9912000
1998-03-05,270.89,271.89,269.54,271.69,9973385
1998-03-06,271.72,274.39,270.06,272.9,10238462
1998-03-09,273.38,274.67,271.55,274.1,9610769
1998-03-10,275.59,277.8,273.84,276.71,9721846
1998-03-11,276.48,277.91,273.78,275.68,10080923
1998-03-12,273.87,276.42,272.72,275.07,9152923
1998-03-13,274.87,277.22,272.61,274.99,9196923
1998-03-16,275.82,278.03,274.24,276.71,8445846
1998-03-17,276.68,279.34,274.99,278.68,10476308
1998-03-18,279.49,282.32,277.54,281.24,9733692
1998-03-19,280.58,282.61,279.17,281.78,9203692
1998-03-20,281.95,287.08,280.49,285.68,11035538
1998-03-23,286.48,289.03,283.64,287.4,9713077
1998-03-24,287.51,289.09,286.17,287.6,9318769
1998-03-25,287.97,289.49,285.16,287,10408462
1998-03-26,285.25,287.4,283.01,284.99,9334923
1998-03-27,284.07,286.17,281.58,282.64,8956769
1998-03-30,282.75,284.07,280.29,281.9,7652307
1998-03-31,285.54,288.23,282.01,285.94,10383538
1998-04-01,284.19,287.37,282.41,286.31,10420154
1998-04-02,288.29,292.13,285.94,291.18,10374462
1998-04-03,291.18,292.82,288.75,290.35,10059692
1998-04-06,289.92,292.16,287.46,288.83,9627846
1998-04-07,288.37,290.24,285.68,288.26,10319385
1998-04-08,288.09,289.66,284.45,285.62,9482000
1998-04-09,285.62,289,284.82,287.37,8445231
1998-04-13,287.15,287.31,282.9,284.9,8684308
1998-04-14,285.08,289.63,284.25,287.83,9442000
1998-04-15,287.83,289.81,285.51,287.89,10538769
1998-04-16,287.89,289.03,284.13,286.22,10762615
1998-04-17,286.22,290.01,284.68,289.58,10342923
1998-04-20,289.52,290.38,286.05,288.32,9156769
1998-04-21,288.34,289.38,284.85,287.51,10394462
1998-04-22,287.48,288,284.19,285.22,10719077
1998-04-23,285.11,285.33,280.55,281.92,10049077
1998-04-24,281.9,283.82,278.17,280,9752154
1998-04-27,278.05,279.09,274.13,276.76,10553231
1998-04-28,276.74,279.52,275.16,277.14,10440000
1998-04-29,277.14,279.95,275.59,278.28,9827538
1998-04-30,280.29,286.22,279.2,284.47,10701538
1998-05-01,285.02,286.57,280.86,283.56,8953385
1998-05-04,284.42,287.51,282.21,284.13,8487692
1998-05-05,283.96,285.59,281.69,284.7,8978923
1998-05-06,284.3,285.51,280.95,282.64,9331385
1998-05-07,282.1,283.13,280,281.49,8957538
1998-05-08,281.64,284.79,280.46,282.38,8736769
1998-05-11,282.12,284.3,280.35,282.12,8628308
1998-05-12,281.9,284.16,280.06,282.73,9298769
1998-05-13,281.55,283.87,279.11,280.43,9230923
1998-05-14,280,281.26,277.74,279.11,8898154
1998-05-15,281.06,282.78,279,279.92,9569077
1998-05-18,279.89,281.58,278.08,279.43,7986154
1998-05-19,279.83,281.44,277.74,278.6,8708000
1998-05-20,279.37,282.12,278.23,281.29,9034462
1998-05-21,281.18,282.53,278.28,280.26,8491846
1998-05-22,280.75,282.24,278.66,280.06,6831846
1998-05-26,280.55,282.07,277.4,278.4,8329384
1998-05-27,277.14,279.4,274.87,277.42,10492923
1998-05-28,277.71,282.1,276.65,280.78,9060000
1998-05-29,281.52,286.34,280.75,284.65,8565846
1998-06-01,284.3,294.08,283.56,291.81,8271692
1998-06-02,292.67,294.54,289.26,291.3,9091231
1998-06-03,291.32,293.88,289.26,290.52,8992000
1998-06-04,289.95,291.96,287.8,290.18,8884154
1998-06-05,290.41,293.07,288.86,292.36,8591385
1998-06-08,292.64,294.54,290.9,292.01,8359846
1998-06-09,291.93,293.7,289.46,290.98,8670923
1998-06-10,290.41,295.02,289.69,292.64,9375538
1998-06-11,292.67,295.82,290.18,293.79,9653385
1998-06-12,293.42,295.54,290.47,293.42,9743077
1998-06-15,292.33,295.91,289.18,292.01,9166462
1998-06-16,291.86,293.72,288,290.99,10224615
1998-06-17,290.84,293.45,287.7,290.72,11452308
1998-06-18,290.93,293.84,289.14,291.02,9083692
1998-06-19,291.02,292.25,287.67,289.29,11007692
1998-06-22,289.74,293.99,287.7,289.02,8177692
1998-06-23,289.98,292.58,288.21,290.25,10109231
1998-06-24,289.86,292.31,287.43,290.25,10998462
1998-06-25,290.63,291.89,285.54,286.92,10306154
1998-06-26,287.25,290.42,285.81,288.6,8000769
1998-06-29,289.68,295.04,289.2,292.46,8682308
1998-06-30,292.85,296.06,290.6,293.87,11649231
1998-07-01,294.35,295.85,291.71,294.14,10793846
1998-07-02,293.75,295.76,291.74,293.84,7849384
1998-07-06,294.02,296.78,293,295.4,7919231
1998-07-07,295.28,296.33,291.8,292.73,9613692
1998-07-08,292.85,294.11,291.17,292.85,9342000
1998-07-09,292.55,293.99,289.86,290.72,10209231
1998-07-10,290.16,292.79,288.27,291.11,8862769
1998-07-13,291.03,292.73,287.91,290.04,8844308
1998-07-14,290.16,293.06,289.05,290.99,10773846
1998-07-15,290.93,293.42,288.39,290.87,11136923
1998-07-16,290.75,293.45,288.72,292.31,10427692
1998-07-17,292.25,293.6,289.89,291.89,9508154
1998-07-20,291.86,292.58,288.27,289.95,8624308
1998-07-21,289.95,291.53,285.81,288.24,10149231
1998-07-22,288.14,291.08,286.05,289.2,11381538
1998-07-23,289.23,290.36,285.96,287.52,11409231
1998-07-24,287.61,289.77,284.1,286.08,10747692
1998-07-27,284.88,287.88,282.96,286.32,9538308
1998-07-28,285.54,286.62,280.66,283.83,10824615
1998-07-29,283.68,285.57,280.6,282.04,9913077
1998-07-30,282.13,286.2,281.53,284.85,10575385
1998-07-31,284.43,284.88,276.37,278.65,9937077
1998-08-03,279.04,283.41,275.71,280.33,9544615
1998-08-04,281.08,283.17,272.78,273.74,13116923
1998-08-05,273.77,277.18,268.94,273.92,13101538
1998-08-06,273.17,276.1,270.56,273.59,11821538
1998-08-07,277.06,278.86,271.43,277.06,11678462
1998-08-10,276.82,278.5,274.13,276.67,8910462
1998-08-11,275.23,276.7,271.76,274.72,11913846
1998-08-12,274.84,283.44,273.74,280.81,10949231
1998-08-13,280.36,282.93,276.49,279.07,10164615
1998-08-14,278.95,281.92,275.59,277.51,9908154
1998-08-17,276.46,282.69,275.53,281.11,8990462
1998-08-18,280.78,282.78,277.99,281.23,10624615
1998-08-19,281.44,282.87,278.05,279.97,9748154
1998-08-20,279.76,281.83,277.54,280.09,9563538
1998-08-21,279.97,284.94,273.95,282.66,11164615
1998-08-24,283.41,287.28,281.47,284.22,8586154
1998-08-25,285.45,287.94,281.11,283.53,10229231
1998-08-26,281.68,287.43,280.6,284.25,10370769
1998-08-27,282.51,286.35,278.62,281.38,14440000
1998-08-28,281.92,287.46,278.29,283.74,12927692
1998-08-31,283.47,289.77,276.73,278.2,14115385
1998-09-01,277.63,280.21,268.85,278.2,18716924
1998-09-02,277.84,280.12,270.32,272.87,13763077
1998-09-03,272.06,275.32,267.89,272.36,13546154
1998-09-04,272.57,274.66,267.68,271.67,12004615
1998-09-08,273.11,278.68,270.11,276.88,12535385
1998-09-09,277.87,281.23,273.71,278.29,10835385
1998-09-10,276.58,281.05,274.75,278.35,13543077
1998-09-11,276.55,282.78,274.81,281.68,12601538
1998-09-14,283.41,289.11,282.01,287.04,10990769
1998-09-15,286.68,292.13,284.58,290.96,11147692
1998-09-16,291.08,294.92,288.54,293.66,12269231
1998-09-17,290.87,295.22,287.22,292.49,10684615
1998-09-18,292.58,296.72,290.6,293.96,12226154
1998-09-21,292.43,296.48,289.74,294.11,9382769
1998-09-22,295.22,298.69,292.13,296.96,10690769
1998-09-23,298.3,303.82,296.66,302.98,13841538
1998-09-24,303.28,304.24,295.46,298.72,12398462
1998-09-25,297.35,304.15,296.18,299.74,11335385
1998-09-28,300.34,302.38,296.42,299.86,10623077
1998-09-29,300.37,304.39,298.39,303.58,11693846
1998-09-30,303.07,309.36,300.94,306.72,12309231
1998-10-01,306.16,309.45,300.88,304.78,13841538
1998-10-02,305.98,314.66,304.63,311.19,13890769
1998-10-05,312.33,320.12,309.99,318.83,12576923
1998-10-06,318.71,321.35,313.08,317.48,13010769
1998-10-07,318.59,323.65,313.86,319.13,15030769
1998-10-08,316.4,322.6,312.93,320.51,17147692
1998-10-09,319.73,320.45,308.25,311.46,13509231
1998-10-12,310.98,311.37,298.04,300.52,10632308
1998-10-13,302.47,307.83,299.44,305.56,11281538
1998-10-14,307.05,315.62,306.22,310.41,12172308
1998-10-15,310.38,318.53,307.32,315.5,14424615
1998-10-16,317.63,318.62,306.27,309.63,16033846
1998-10-19,309.57,310.77,304.42,306.13,11363077
1998-10-20,306.48,308.37,297.74,300.64,14741538
1998-10-21,300.58,304.33,295.79,300.88,11463077
1998-10-22,300.88,305.8,298.63,303.82,11613846
1998-10-23,303.91,304.45,298.36,301.45,9809846
1998-10-26,301.21,303.52,297.2,299.05,9383231
1998-10-27,300.34,302.74,295.73,298.3,11761538
1998-10-28,299.53,302.71,297.05,300.28,10423077
1998-10-29,300.12,300.97,294.47,297.86,10760000
1998-10-30,298.45,303.16,296.84,301.45,12076923
1998-11-02,302.47,307.17,300.52,304.87,11596923
1998-11-03,305.29,309.54,303.64,307.77,10835385
1998-11-04,309.36,313.5,304.78,306.96,13247692
1998-11-05,307.02,309.39,303.97,307.05,11849231
1998-11-06,305.98,308.97,303.34,307.05,10509231
1998-11-09,308.13,310.08,304.69,307.38,9122923
1998-11-10,307.09,312.69,305.38,310.08,10327692
1998-11-11,309.6,310.02,302.86,305.44,11010769
1998-11-12,305.23,307.47,303.22,305.62,10189231
1998-11-13,306.25,309.57,304.66,306.87,9265692
1998-11-16,306.65,311.07,305.71,309.54,9470462
1998-11-17,309.45,312.9,306.75,309.06,10849231
1998-11-18,309.09,311.25,305.74,309.27,10038615
1998-11-19,310.02,311.94,305.83,308.34,10323077
1998-11-20,310.35,312.48,307.29,310.14,11095385
1998-11-23,310.2,313.59,308.34,312.03,11909231
1998-11-24,311.88,313.98,308.79,311.07,11787692
1998-11-25,310.71,313.53,308.31,310.5,8978154
1998-11-27,309.66,312.24,308.07,309.93,3953077
1998-11-30,308.55,309.66,302.47,303.52,10583077
1998-12-01,303.88,308.1,301.96,305.17,12141538
1998-12-02,304.27,307.17,301.78,304.15,11190769
1998-12-03,303.28,306.69,300.28,303.1,12293846
1998-12-04,303.94,310.35,303.07,308.94,10918462
1998-12-07,309.09,310.62,306.04,308.46,10326154
1998-12-08,307.14,310.83,304.96,307.71,11195385
1998-12-09,307.59,309.75,304.33,306.75,10680000
1998-12-10,306.69,307.47,302.17,303.7,11516923
1998-12-11,303.64,306.22,301.42,304.42,10598462
1998-12-14,303.85,307.38,301.78,304.21,11412308
1998-12-15,304.3,306.04,301.36,304.48,11967692
1998-12-16,305.05,308.04,302.74,306.57,11161538
1998-12-17,306.57,312.48,305.8,311.64,11375385
1998-12-18,310.05,314.3,308.7,313.29,12916923
1998-12-21,312.66,316.73,310.8,314.36,11458462
1998-12-22,313.86,315.32,310.14,312.81,10469231
1998-12-23,313.2,316.28,311.13,315.05,10730769
1998-12-24,315.17,316.7,313.05,314.54,3799692
1998-12-28,314.51,315.68,310.74,312.27,8177846
1998-12-29,312.63,315.23,310.53,312.57,9022923
1998-12-30,312.48,313.29,309.39,310.92,9141846
1998-12-31,310.53,313.71,309.3,312.3,11064615
1999-01-04,312.3,316.82,308.91,311.91,13492308
1999-01-05,311.94,314.27,308.43,309.75,11923077
1999-01-06,309.93,312.81,307.77,311.79,15183077
1999-01-07,310.35,313.83,307.5,311.19,13276923
1999-01-08,311.07,313.44,306.84,310.14,14427692
1999-01-11,308.31,311.01,304.69,307.41,12584615
1999-01-12,307.05,311.91,305.65,308.58,12310769
1999-01-13,306.19,312.3,304.72,308.07,14330769
1999-01-14,307.59,308.34,300.31,303.43,12264615
1999-01-15,304.51,307.65,301.84,306.54,12278462
1999-01-19,305.11,307.38,300.55,304.99,12084615
1999-01-20,304.24,307.02,301.87,304.51,13933846
1999-01-21,304.96,309.96,303.52,306.99,13412308
1999-01-22,306.6,310.89,304.99,308.73,12090769
1999-01-25,308.76,311.34,305.62,308.61,11136923
1999-01-26,309.15,310.74,305.41,308.01,13790769
1999-01-27,308.37,309.51,302.53,303.82,13750769
1999-01-28,303.49,306.33,300.64,303.19,13058462
1999-01-29,303.16,305.5,296.54,302.8,14107692
1999-02-01,302.17,303.07,294.8,296.66,12298462
1999-02-02,295.07,297.53,291.08,294.98,13007692
1999-02-03,294.41,298.25,291.74,294.95,13484615
1999-02-04,294.86,295.88,289.68,291.29,13144615
1999-02-05,291.71,295.94,289.68,293.6,13415385
1999-02-08,293,298.75,290.96,296.06,10852308
1999-02-09,296.15,297.56,292.37,293.72,11323077
1999-02-10,294.05,296.57,291.35,293.96,11098462
1999-02-11,292.52,294.56,287.34,291.47,12550769
1999-02-12,290.9,292.13,284.91,286.44,10638462
1999-02-16,287.85,291.11,285.84,288.21,10057846
1999-02-17,287.85,295.4,286.2,291.41,11309231
1999-02-18,291.62,298.22,289.89,295.25,11421538
1999-02-19,293.93,298.9,290.66,295.58,10769231
1999-02-22,295.73,301.03,292.91,298.75,11053846
1999-02-23,297.65,300.22,293.18,296.27,12016923
1999-02-24,296.3,301.57,293.75,297.44,12030769
1999-02-25,297.19,297.86,291.17,294.11,11392308
1999-02-26,294.5,296.39,290.48,293.87,12070769
1999-03-01,293.15,293.87,287.7,291.02,10761538
1999-03-02,291.02,295.49,288.42,290.72,11593846
1999-03-03,290.31,294.35,289.38,292.97,11564615
1999-03-04,292.73,298.28,291.5,297.11,11860000
1999-03-05,300.76,303.85,298.84,301.51,12844615
1999-03-08,300.64,302.35,296.36,299.23,10993846
1999-03-09,298.3,301.03,293.63,295.01,12364615
1999-03-10,296,302.05,294.65,298.63,12952308
1999-03-11,298.75,304.12,296.81,301.57,13920000
1999-03-12,302.14,307.29,300.16,304.51,12704615
1999-03-15,304.03,305.89,300.19,301.96,11187692
1999-03-16,302.41,304.48,299.71,301.54,11567692
1999-03-17,301.3,303.94,298.9,302.41,11573846
1999-03-18,302.62,307.68,301.93,306.16,12784615
1999-03-19,305.26,306.99,302.2,303.94,14072308
1999-03-22,302.98,306.48,300.13,303.22,10126154
1999-03-23,302.23,304.54,297.74,299.95,12481538
1999-03-24,300.7,306.78,299.35,305.05,11721538
1999-03-25,305.14,307.11,301.06,304.39,12064615
1999-03-26,303.43,304.84,298.28,299.77,10880000
1999-03-29,300.82,305.08,296.75,300.31,11506154
1999-03-30,300.31,300.31,292.34,293.93,11215385
1999-03-31,295.07,297.32,289.83,292.28,14220000
1999-04-01,292.16,298.57,290.42,295.01,10815385
1999-04-05,297.23,299.77,294.53,297.23,10704615
1999-04-06,296.99,299.02,292.28,293.57,12115385
1999-04-07,294.14,297.02,288.39,292.37,12560000
1999-04-08,293.18,299.29,291.92,297.11,13084615
1999-04-09,296.21,298.54,293.51,296.33,11016923
1999-04-12,295.79,301.99,293,298.75,12473846
1999-04-13,298.49,302.32,294.47,298.01,12475385
1999-04-14,297.56,299.41,290.39,291.59,14646154
1999-04-15,291.59,296.87,290.1,293.96,16766154
1999-04-16,294.8,298.28,291.83,296.15,15420000
1999-04-19,298.13,304.48,293.72,298.42,18683076
1999-04-20,299.38,306.33,296.63,303.52,15160000
1999-04-21,303.67,305.35,298.39,302.35,14153846
1999-04-22,302.68,305.62,297.11,302.44,14275385
1999-04-23,302.32,304.93,299.38,301.27,11460000
1999-04-26,301.06,304.48,298.25,302.59,10953846
1999-04-27,305.08,307.95,302.68,305.71,13718462
1999-04-28,305.71,310.14,304.27,307.95,14641538
1999-04-29,308.61,314.33,307.35,311.31,15440000
1999-04-30,310.83,314.16,307.59,311.55,14407692
1999-05-03,311.13,317.42,310.05,316.34,12483077
1999-05-04,315.95,317.27,311.01,313.32,14355385
1999-05-05,313.77,316.91,310.02,314.87,14053846
1999-05-06,313.86,316.91,311.13,314.78,13467692
1999-05-07,314.81,318.41,312.39,315.95,12536923
1999-05-10,315.02,318.05,312.09,314.81,11896923
1999-05-11,314.01,317.48,311.55,314.78,12863077
1999-05-12,315.86,318.08,312.24,315.86,12700000
1999-05-13,316.07,323.02,315.5,320.39,12260000
1999-05-14,317.36,320.06,313.2,315.98,11196923
1999-05-17,315.17,321.08,313.32,319.25,10238462
1999-05-18,318.65,320.96,316.25,318.83,11590769
1999-05-19,318.74,325.81,318.74,324.25,12324615
1999-05-20,324.58,327.64,322.33,324.61,11572308
1999-05-21,324.76,327.91,322.45,325.15,10563077
1999-05-24,325.03,331.5,323.2,327.43,11610769
1999-05-25,327.46,332.94,325.84,328.48,12718462
1999-05-26,329.02,332.43,326.11,330.63,13396923
1999-05-27,329.89,331.83,322.69,325.78,12483077
1999-05-28,325.48,330.66,324.88,329.2,9999385
1999-06-01,328.48,328.87,322.33,325.42,10520000
1999-06-02,325.42,329.32,322.16,324.4,11200000
1999-06-03,324.28,328.63,322.33,326.47,11070769
1999-06-04,326.89,332.31,325.96,330.72,10684615
1999-06-07,333.15,334.98,330.87,333.27,10220000
1999-06-08,332.37,334.53,329.95,332.37,10552308
1999-06-09,332.07,334.5,329.59,331.86,10184615
1999-06-10,331.14,332.34,324.97,328,11023077
1999-06-11,328.42,331.62,325.66,328.72,10741538
1999-06-14,328.81,335.16,327.85,331.11,10298462
1999-06-15,331.11,335.79,327.61,332.1,10716923
1999-06-16,333.42,337.83,331.47,333.45,12412308
1999-06-17,332.94,335.43,330.48,332.91,10773846
1999-06-18,332.16,333.33,328.24,330.1,14069231
1999-06-21,330.45,331.86,324.55,326.77,10563077
1999-06-22,325.63,330.75,324.94,328.39,11023077
1999-06-23,327.25,329.56,324.64,326.68,11258462
1999-06-24,326.77,328.09,322.99,324.76,10621538
1999-06-25,324.19,326.26,320.9,322.04,9591692
1999-06-28,323.17,326.59,321.41,323.29,10044769
1999-06-29,323.26,325.09,319.28,322.45,12616923
1999-06-30,321.71,323.35,314.27,316.82,17184616
1999-07-01,315.56,321.2,314.57,318.32,12975385
1999-07-02,319.13,322.81,317.42,320.33,9439538
1999-07-06,319.61,323.35,317.09,321.38,11121538
1999-07-07,321.56,323.74,317.72,321.14,12172308
1999-07-08,321.23,323.47,318.02,320.69,12778462
1999-07-09,320.33,322.96,319.25,321.71,10784615
1999-07-12,322.01,323.11,318.65,320.3,10543077
1999-07-13,319.79,322.75,318.11,320.3,11323077
1999-07-14,320.42,322.81,317.69,320.36,11632308
1999-07-15,321.5,323.47,319.25,320.57,12596923
1999-07-16,320.54,322.75,317.66,320.24,10986154
1999-07-19,320.18,322.84,318.08,321.41,9882000
1999-07-20,321.08,324.52,318.71,321.32,11612308
1999-07-21,321.23,323.92,319.07,321.68,12084615
1999-07-22,321.59,323.86,319.01,321.23,11872308
1999-07-23,320.93,323.53,319.22,320.99,9701231
1999-07-26,320.99,322.42,320.48,320.93,9437692
1999-07-27,320.93,320.99,319.19,319.61,11135385
1999-07-28,319.61,319.64,316.79,317.18,10629231
1999-07-29,316.9,316.9,312.72,313.23,11847692
1999-07-30,313.23,315.89,313.05,314.66,11335385
1999-08-02,314.66,318.44,312.96,315.68,9993077
1999-08-03,315.68,318.53,313.86,316.85,11378462
1999-08-04,316.85,320.6,315.38,316.64,12143077
1999-08-05,316.76,320.03,315.11,317.72,13220000
1999-08-06,317.4,319.76,315.5,318.38,10752308
1999-08-09,318.32,321.23,316.31,318.95,10527692
1999-08-10,318.95,321.44,315.95,317.69,12864615
1999-08-11,317.43,319.19,314.3,317.24,12189231
1999-08-12,316.97,317.66,311.85,312.6,11470769
1999-08-13,312.69,316.4,311.76,314.39,10641538
1999-08-16,314.09,315.02,310.37,312.58,8977692
1999-08-17,312.64,314.48,309.82,313.06,10638462
1999-08-18,313.06,313.93,309.18,311.33,10504615
1999-08-19,311.2,315.7,309.02,314.86,10526154
1999-08-20,314.89,321.57,313.54,319.64,10172308
1999-08-23,319.58,321.76,317.11,319.58,10501538
1999-08-24,319.42,322.82,317.43,321.25,11272308
1999-08-25,321.04,326.64,319.93,325.2,13301538
1999-08-26,325.08,325.33,319.9,321.73,11061538
1999-08-27,321.6,323.27,319.29,320.93,8770000
1999-08-30,320.83,322.66,316.69,317.11,9198462
1999-08-31,317.08,320.32,314.25,315.86,13256923
1999-09-01,315.63,318.46,313.8,316.95,10895385
1999-09-02,316.82,317.08,311.01,314.6,10570769
1999-09-03,315.7,320.96,315.7,319.61,10203077
1999-09-07,319.4,320.35,313.09,314.6,11004615
1999-09-08,314.6,315.44,310.14,312.64,12172308
1999-09-09,312.58,315.92,309.56,314.12,11906154
1999-09-10,314.12,317.75,313.03,315.95,12438462
1999-09-13,315.67,315.67,311.23,313.54,10121538
1999-09-14,313.51,313.51,309.53,310.91,11300000
1999-09-15,311.01,314.28,309.59,310.98,12112308
1999-09-16,311.01,311.62,306.7,309.02,11369231
1999-09-17,308.92,312.16,306.93,310.78,13260000
1999-09-20,310.81,312.42,307.12,308.66,8738462
1999-09-21,308.53,308.53,299.9,302.24,12573846
1999-09-22,302.18,304.59,298.58,300.48,12649231
1999-09-23,300.48,301.41,292.22,294.86,13704615
1999-09-24,294.89,299.06,290.76,294.73,13427692
1999-09-27,294.73,297.62,292.13,293.73,12009231
1999-09-28,293.46,295.15,286.32,291.77,13621538
1999-09-29,291.9,297.81,291,294.73,13169231
1999-09-30,294.73,301.05,293.48,298.26,15655385
1999-10-01,298.12,303.37,294.63,301.54,13787692
1999-10-04,301.54,307.76,300.7,305.87,12358462
1999-10-05,305.87,308.63,299.74,303.4,14856923
1999-10-06,303.53,306.22,300.09,303.43,13772308
1999-10-07,303.43,304.75,296.88,298.36,12735385
1999-10-08,298.23,303.56,295.66,299.67,13804615
1999-10-11,299.58,300.86,294.15,295.72,10090769
1999-10-12,295.79,298.81,292.93,295.59,11973846
1999-10-13,295.38,299.35,293.09,296.49,12638462
1999-10-14,296.46,300.99,293.83,299.38,13727692
1999-10-15,299.45,299.45,292.29,294.73,14040000
1999-10-18,294.73,299.51,293.99,298.52,12595385
1999-10-19,298.48,301.73,293.89,295.08,13933846
1999-10-20,295.15,297.75,291.49,294.66,14289231
1999-10-21,294.63,296.43,290.46,293.57,15576923
1999-10-22,293.64,297.04,291.29,294.73,14756923
1999-10-25,294.7,298.2,292.54,294.47,11953846
1999-10-26,294.63,298.52,293.12,295.24,13512308
1999-10-27,295.34,304.75,294.98,302.37,14616923
1999-10-28,302.26,308.12,302.26,306.26,17463076
1999-10-29,306.35,309.53,303.94,306.61,17238462
1999-11-01,306.64,308.37,302.88,305.2,13246154
1999-11-02,305.16,309.69,304.55,306.67,13915385
1999-11-03,306.8,308.41,303.91,306.64,14067692
1999-11-04,306.83,308.73,301.54,304.01,15103077
1999-11-05,304.1,308.12,301.66,303.27,15496923
1999-11-08,302.86,305.65,299.87,302.18,12412308
1999-11-09,301.8,303.04,297.1,299.48,13143077
1999-11-10,299.26,300.03,294.31,297.33,15149231
1999-11-11,297.36,300.99,295.5,299.35,13712308
1999-11-12,299.09,302.21,298.07,300.31,13849231
1999-11-15,300.01,301.09,296.53,298.13,12241538
1999-11-16,298.1,301.21,295.66,297.97,14495385
1999-11-17,297.97,298.93,294.5,296.24,14769231
1999-11-18,296.33,297.43,291.93,294.05,15735385
1999-11-19,293.93,294.31,290.49,291.71,13750769
1999-11-22,291.71,291.71,284.71,286.09,13438462
1999-11-23,285.96,286.64,280.05,281.56,14247692
1999-11-24,281.45,285.42,279.64,283.2,11304615
1999-11-26,283.27,284,280.86,281.37,4801846
1999-11-29,281.37,281.66,273.38,276.94,13324615
1999-11-30,277,284,276.23,281.53,14638462
1999-12-01,281.47,282.53,277.77,279.96,13600000
1999-12-02,279.99,283.65,279.03,281.43,13856923
1999-12-03,281.37,286.41,280.86,283.17,15483077
1999-12-06,283.23,284.52,279.6,281.31,14104615
1999-12-07,280.93,281.88,273.7,275.91,16704615
1999-12-08,275.56,277,271.16,273.7,14723077
1999-12-09,273.63,278.03,271.58,274.44,17263076
1999-12-10,274.44,276.97,271.06,273.18,15187692
1999-12-13,273.35,274.4,267.72,269.59,15040000
1999-12-14,269.59,272.67,266.34,269.2,15812308
1999-12-15,269.14,274.34,267.53,272.19,15906154
1999-12-16,272.32,273.66,268.3,270.52,16466154
1999-12-17,270.52,276.55,269.78,274.27,20766154
1999-12-20,274.27,276.59,271.03,273.83,13916923
1999-12-21,273.83,281.18,272.12,277.1,14823077
1999-12-22,277,279.54,275.05,277.42,13076923
1999-12-23,277.42,282.69,277.42,281.21,11209231
1999-12-27,281.15,286.22,280.44,282.56,11116923
1999-12-28,282.59,285.38,280.73,283.01,10083077
1999-12-29,282.8,284.58,279.77,281.6,8736308
1999-12-30,281.5,285.06,280.25,283.62,8533538
1999-12-31,283.52,285.19,280.6,283.36,5754615
2000-01-03,283.16,283.16,274.05,276.71,14335385
2000-01-04,276.62,280.92,273.38,278.51,15523077
2000-01-05,278.45,291.2,278.45,289.11,16700000
2000-01-06,289.11,295.53,287.09,292.64,16804616
2000-01-07,292.74,300.15,291.65,297.78,18849230
2000-01-10,297.91,299.99,294.15,296.37,16381538
2000-01-11,296.27,297.84,292.87,294.37,15600000
2000-01-12,294.09,300.93,292.58,298.23,14993846
2000-01-13,298.2,302.69,295.59,299.8,15852308
2000-01-14,300.41,304.23,297.01,302.24,16706154
2000-01-18,302.11,302.4,295.59,299.29,16256923
2000-01-19,299.38,304.42,297.23,301.54,16735385
2000-01-20,301.41,310.65,298.71,308.82,16933846
2000-01-21,308.86,318.36,308.86,315.09,18612308
2000-01-24,315.05,320.61,307.96,312.26,17166154
2000-01-25,312.16,314.31,302.11,305.87,16518462
2000-01-26,305.87,313.61,304.1,310.33,17189230
2000-01-27,310.2,314.99,305.93,310.81,17376924
2000-01-28,311.04,312.58,304.04,306.58,16858462
2000-01-31,306.58,315.71,304.13,315.14,15289231
2000-02-01,315.14,317.92,309.36,312.95,15092308
2000-02-02,312.89,316.21,308.76,311.41,15978462
2000-02-03,311.33,319.43,309.46,315.61,17638462
2000-02-04,315.61,317.65,306.74,309.3,16078462
2000-02-07,309.26,311.95,304.5,306.91,14124615
2000-02-08,306.72,314.6,306.41,311.31,16118462
2000-02-09,311.05,314.06,307.58,309.43,16161538
2000-02-10,309.36,314.3,306.07,308.09,16289231
2000-02-11,308.09,310.54,303.25,305.97,15780000
2000-02-14,305.38,311.64,304.19,307.05,14266154
2000-02-15,306.98,310.47,304.6,307.42,16801538
2000-02-16,307.25,310.13,303.96,306.11,15673846
2000-02-17,306.11,309.87,301.47,303.99,15920000
2000-02-18,303.92,304.53,296.3,298.86,16035385
2000-02-22,298.89,302.35,294.02,295.9,15076923
2000-02-23,295.77,298.75,290.26,293.52,15287692
2000-02-24,293.48,294.02,280.56,285.53,18692308
2000-02-25,285.66,288.52,277.17,279.99,16387692
2000-02-28,279.79,291.57,279.76,288.15,15792308
2000-02-29,288.01,292.48,283.41,288.48,18527692
2000-03-01,288.33,291.84,282.14,287.38,19601538
2000-03-02,287.24,292.34,283.41,287.98,18440000
2000-03-03,287.88,292.78,285.97,290.2,17696924
2000-03-06,290.13,290.83,276.37,280.8,15830769
2000-03-07,280.8,288.35,277.27,279.99,20216924
2000-03-08,279.36,282.78,272.77,276.47,18507692
2000-03-09,276.6,278.61,270.52,275.69,17276924
2000-03-10,275.63,281.23,273.18,277.74,17520000
2000-03-13,277.48,278.75,271.7,276.57,15632308
2000-03-14,276.57,277.47,271.36,274.12,16830770
2000-03-15,274.05,286.7,272.87,284.02,20043076
2000-03-16,283.78,299.09,283.05,295.77,22804616
2000-03-17,295.8,297.14,287.24,289.93,19924616
2000-03-20,290.06,294.32,286.3,288.05,14166154
2000-03-21,288.01,293.25,284.52,289.66,16398462
2000-03-22,289.52,292.28,282.34,287.01,16538462
2000-03-23,286.87,291.97,283.62,288.95,16589231
2000-03-24,288.99,291.91,283.48,287.27,16187692
2000-03-27,287.27,295.06,286.94,290.7,13861538
2000-03-28,290.67,293.18,282.64,284.35,14755385
2000-03-29,284.49,294.42,284.49,290.77,16336923
2000-03-30,290.9,296.07,287.38,289.76,18360000
2000-03-31,289.89,295.33,285.19,291.77,18883076
2000-04-03,291.66,296.81,289.22,293.18,15718462
2000-04-04,293.22,302.95,282.04,293.69,23314770
2000-04-05,293.59,302.85,290.56,294.86,17081538
2000-04-06,295.9,298.72,288.79,292.65,15507692
2000-04-07,292.51,297.98,290.7,293.08,13716923
2000-04-10,293.05,302.08,290.9,299.26,13133846
2000-04-11,299.19,304.86,295.9,300.06,14944615
2000-04-12,300.13,313.16,300.13,305.8,18090770
2000-04-13,306.58,317.92,303.72,314.43,15876923
2000-04-14,314.3,317.12,300.6,303.86,19687692
2000-04-17,303.86,309.66,293.55,306.07,18467692
2000-04-18,306.07,311.61,301.1,304.53,17067692
2000-04-19,304.53,309.3,298.42,306.64,15406154
2000-04-20,306.71,312.75,305.57,310.81,13787692
2000-04-24,310.71,318.9,308.19,316.21,13364615
2000-04-25,316.51,326.28,314.5,324.7,16478462
2000-04-26,324.7,332.76,322.59,329.91,15378462
2000-04-27,328.82,330.04,321.21,325.01,17092308
2000-04-28,325.04,325.74,315.84,317.75,15147692
2000-05-01,317.55,324.43,315.14,319.84,14866154
2000-05-02,319.84,325.24,314.97,317.75,15561538
2000-05-03,318.16,320.67,311.81,316.48,15255385
2000-05-04,316.41,324.8,311.81,320.78,14243077
2000-05-05,320.74,321.51,313.83,318.26,12392308
2000-05-08,317.94,330.64,316.18,322.45,12116923
2000-05-09,322.45,324.43,317.59,320.47,13793846
2000-05-10,320.04,328.97,318.39,325.31,15483077
2000-05-11,325.31,335.58,325.24,333.3,14670769
2000-05-12,333.09,334.4,325.04,328.9,13203077
2000-05-15,328.51,335.78,327.72,332.29,13147692
2000-05-16,332.36,334,324.2,329.67,14700000
2000-05-17,329.54,329.6,319.84,323.66,12623077
2000-05-18,323.66,332.19,322.19,327.22,12429231
2000-05-19,327.15,330.78,321.75,328.29,13133846
2000-05-22,328.73,336.62,325.84,331.38,13369231
2000-05-23,331.38,333.7,323.63,326.21,13383077
2000-05-24,325.73,332.56,321.92,325.84,17727692
2000-05-25,325.66,328.26,320.74,325.14,15146154
2000-05-26,325.14,331.35,323.83,327.46,11116923
2000-05-30,327.49,330.54,321.14,324.74,12987692
2000-05-31,324.74,332.12,324.23,328.53,14776923
2000-06-01,328.43,331.01,322.66,327.79,14770769
2000-06-02,328.8,329.7,321.11,323.09,17883076
2000-06-05,323.02,324,312.85,314.83,12901538
2000-06-06,314.83,325.64,314.73,321.85,14616923
2000-06-07,321.16,324.13,317.86,320.14,13147692
2000-06-08,320.47,324.64,316.65,322.45,13143077
2000-06-09,322.49,329,320.24,325.88,12092308
2000-06-12,325.94,331.25,325.71,329.07,11909231
2000-06-13,329.07,334,327.12,329.77,14398462
2000-06-14,329.77,330.88,322.39,324.03,14303077
2000-06-15,324.13,330.51,322.32,327.32,15560000
2000-06-16,327.35,331.52,322.25,326.15,19243076
2000-06-19,326.31,329.3,321.25,323.56,14180000
2000-06-20,323.49,326.65,318.63,324.13,15869231
2000-06-21,324.13,330.24,322.52,325.58,15532308
2000-06-22,325.61,326.68,319.26,323.09,15733846
2000-06-23,323.16,327.02,320.88,323.93,13040000
2000-06-26,323.96,326.75,318.93,322.99,13676923
2000-06-27,322.86,322.86,310.17,312.69,16038462
2000-06-28,312.61,322.35,307.62,319.33,16847692
2000-06-29,319.37,323.63,313.46,314.63,17090770
2000-06-30,314.58,323.06,303.19,306.91,22456924
2000-07-03,306.91,317.62,306.91,314.43,6952307
2000-07-05,315.4,321.38,308.42,311.04,15681538
2000-07-06,311.18,317.32,310.71,314.5,14573846
2000-07-07,315.1,320.64,313.52,318.12,14333846
2000-07-10,318.09,325.54,318.09,323.19,12903077
2000-07-11,323.26,328.8,320.24,327.35,15084615
2000-07-12,327.25,329.54,323.33,325.74,15403077
2000-07-13,326.11,328.97,321.92,327.49,15796923
2000-07-14,327.96,331.55,322.69,325.64,14778462
2000-07-17,325.68,329.2,322.25,326.45,13938462
2000-07-18,326.45,331.48,324.6,328.09,13973846
2000-07-19,328.13,334.77,328.09,332.29,13990769
2000-07-20,332.32,334.44,327.22,329.07,16378462
2000-07-21,329.17,333.03,327.15,329.44,14896923
2000-07-24,329.97,332.56,325.17,328.36,13543077
2000-07-25,328.43,333.53,325.81,329.84,14913846
2000-07-26,329.84,330.71,323.06,325.01,19012308
2000-07-27,325.14,333.43,325.14,329.97,17790770
2000-07-28,330.04,333.36,325.68,328.26,15076923
2000-07-31,328.29,332.79,323.53,325.47,14655385
2000-08-01,325.47,334.94,325.47,333.5,14441538
2000-08-02,333.53,340.85,332.36,339.2,15173846
2000-08-03,339.06,347.97,337.83,343.97,16855384
2000-08-04,343.84,348.3,337.29,346.89,14707692
2000-08-07,346.89,355.42,344.98,354.04,13150769
2000-08-08,353.75,359.14,350.62,357.1,15264615
2000-08-09,356.8,357.87,351.52,354.04,16215385
2000-08-10,354.04,355.45,349.04,352.4,14473846
2000-08-11,352.3,357.26,351.09,354.78,12853846
2000-08-14,354.29,362.13,351.62,358.94,12058462
2000-08-15,358.94,364.72,356.29,359.95,13783077
2000-08-16,360.08,363.14,357.33,359.08,14304615
2000-08-17,359.51,363.64,357.9,361.76,14190769
2000-08-18,361.73,364.04,358.47,361.36,12636923
2000-08-21,362.2,362.67,357.67,360.28,11255385
2000-08-22,360.28,362.74,357.43,360.28,12596923
2000-08-23,359.79,365.99,358.54,364.21,13400000
2000-08-24,364.16,364.16,357.13,358.51,12878462
2000-08-25,358.51,360.22,353.77,355.95,10547692
2000-08-28,356.56,363.07,355.32,361.12,11286154
2000-08-29,361.09,362.94,357.36,358.41,12240000
2000-08-30,358.41,362.97,355.59,360.12,12590769
2000-08-31,360.08,367.43,359.31,363.74,16255385
2000-09-01,363.88,368.44,363.31,364.98,11810769
2000-09-05,364.72,373.34,364.21,370.79,12900000
2000-09-06,370.11,378.98,369.82,375.79,15309231
2000-09-07,375.76,379.86,372.84,376.16,15161538
2000-09-08,376.2,388.25,374.69,386.3,14784615
2000-09-11,386.33,399.06,386.33,395.63,13835385
2000-09-12,395.13,401.07,388.62,395.26,15249231
2000-09-13,395.24,402.35,390.93,394.66,16435385
2000-09-14,394.93,395.63,385.66,391.1,15600000
2000-09-15,391.44,401.47,389.79,397.04,19513846
2000-09-18,396.94,399.59,390.56,394.63,14807692
2000-09-19,394.73,396.67,376.3,378.38,15767692
2000-09-20,378.28,379.62,363.74,369.95,16984616
2000-09-21,370.25,374.48,361.16,366.43,17006154
2000-09-22,366.39,378.55,366.26,375.16,18238462
2000-09-25,375.76,381.4,371.8,377.61,15113846
2000-09-26,377.61,390.23,377.37,388.31,17024616
2000-09-27,388.58,394.36,380.43,391.13,18072308
2000-09-28,391.67,402.08,389.93,396.37,18556924
2000-09-29,396.5,404.26,393.11,398.22,18416924
2000-10-02,398.28,404.53,390.9,401.47,15821538
2000-10-03,401.26,405.33,391.64,393.32,16893846
2000-10-04,393.1,397.38,375.86,382.07,17844616
2000-10-05,382.2,388.08,373.34,375.26,18093846
2000-10-06,375.29,385.46,374.92,378.98,17693846
2000-10-09,378.92,386.3,377.27,381.5,11024615
2000-10-10,381.53,393.82,381.16,386.87,16061538
2000-10-11,386.97,395.9,382.61,388.48,21346154
2000-10-12,388.45,393.32,379.59,383.98,21363076
2000-10-13,383.98,393.08,382.1,388.75,18829230
2000-10-16,388.82,398.99,387.01,394.05,15467692
2000-10-17,394.09,400.23,391.2,395.4,17869230
2000-10-18,395.83,400.47,384.76,388.25,22180000
2000-10-19,388.25,392.14,382.74,388.68,19967692
2000-10-20,388.72,393.52,382.17,387.44,18113846
2000-10-23,387.36,396.44,384.73,389.78,16104615
2000-10-24,389.78,396.14,382.39,386.84,17824616
2000-10-25,386.84,392.12,375.33,379.48,20240000
2000-10-26,380.55,382.89,369.71,374,20058462
2000-10-27,373.86,384.03,368.18,382.09,16712308
2000-10-30,382.12,394.97,382.09,392.06,18253846
2000-10-31,392.06,396.34,384.9,393.43,21021538
2000-11-01,393.53,403.06,392.56,400.05,18566154
2000-11-02,399.86,402.19,391.09,393.56,17964616
2000-11-03,393.41,396.77,382.13,386.92,15349231
2000-11-06,387.06,396.41,383.99,389.17,14321538
2000-11-07,389.13,393.52,383.45,389.38,13552308
2000-11-08,389.04,394.91,386.35,390.2,13989231
2000-11-09,390.2,396.09,385.67,392.56,17092308
2000-11-10,392.56,400.16,390.49,395.66,14807692
2000-11-13,395.31,401.91,387.13,391.98,17373846
2000-11-14,392.09,392.59,380.78,383.53,17212308
2000-11-15,383.32,391.81,381.74,388.2,16412308
2000-11-16,388.27,395.55,388.24,393.77,14712308
2000-11-17,393.77,402.58,391.84,401.26,16467692
2000-11-20,401.41,406.33,397.05,400.37,14704615
2000-11-21,399.8,399.8,387.13,393.27,17493846
2000-11-22,393.27,398.64,385.03,392.09,14818462
2000-11-24,392.09,396.05,389.56,392.63,6228769
2000-11-27,392.63,395.45,388.09,391.59,14555385
2000-11-28,391.59,397.87,388.67,395.2,15818462
2000-11-29,395.13,400.48,386.52,391.73,6186154
2000-11-30,391.73,397.41,380.28,388.88,18254308
2000-12-01,388.92,393.52,379.53,385.38,18387692
2000-12-04,385.52,396.14,382.27,388.05,16969230
2000-12-05,388.05,391.84,380.08,385.64,13850769
2000-12-06,385.17,392.06,378.1,383.72,21527692
2000-12-07,383.79,393.41,380.37,385.36,17353846
2000-12-08,385.4,389.27,376.56,385.82,20896924
2000-12-11,385.9,390.45,377.76,386.41,18498462
2000-12-12,386.45,392.63,383.34,388.57,16667692
2000-12-13,388.29,396.86,382.75,389.81,18386154
2000-12-14,389.81,394.33,379.05,385.55,16327692
2000-12-15,385.51,391.77,380.17,386.52,2401692
2000-12-18,386.48,397.39,386,394.06,18306154
2000-12-19,394.09,400.03,390.14,395.11,20383076
2000-12-20,395.25,405.7,388.49,401.4,21870770
2000-12-21,401.4,402.33,388.38,395.51,22306154
2000-12-22,395.55,404.23,389.82,402.78,16724615
2000-12-26,402.8,419.32,402.14,416.11,12407692
2000-12-27,416.22,420.72,410.16,415.6,16810770
2000-12-28,416.06,418.05,408.73,414.43,15620000
2000-12-29,414.43,417.62,407.98,412.16,15930769
2001-01-02,412.09,412.09,395.75,398.73,17375384
2001-01-03,399.05,406.3,371.52,374.93,2893384
2001-01-04,374.93,374.93,338.48,352.84,3337538
2001-01-05,353.16,363.88,347.02,352.73,22012308
2001-01-08,353.34,364.04,352.59,360.31,17161538
2001-01-09,360.31,361.61,348.55,354.9,18327692
2001-01-10,355.01,361.19,345.19,351.48,19946154
2001-01-11,351.51,353.87,332.99,338.15,21710770
2001-01-12,338.18,349.12,332.57,345.64,19630770
2001-01-16,345.49,346.34,328.66,339.59,18549230
2001-01-17,339.7,349.43,333.81,343.19,20755384
2001-01-18,343.33,352.08,338.98,348.42,22230770
2001-01-19,348.35,356.35,339.78,351.3,21658462
2001-01-22,351.3,362.98,351.23,357.96,17907692
2001-01-23,357.96,369.73,357.91,363.1,18963076
2001-01-24,363.14,374.68,362.9,368.39,20138462
2001-01-25,368.46,381.11,368.46,377.24,19353846
2001-01-26,377.31,383.18,367.9,375.65,16892308
2001-01-29,376.15,384.38,374.56,377.97,16201538
2001-01-30,377.66,379.45,369.92,373.76,17689230
2001-01-31,373.68,376.89,366.07,372.32,19927692
2001-02-01,372.12,373.71,363.21,369.41,17212308
2001-02-02,369.41,374.12,369.41,371.97,16129231
2001-02-05,371.97,381.36,371.48,376.86,15584615
2001-02-06,376.36,381.53,371.84,375.89,16301538
2001-02-07,375.89,383.35,375.5,381.02,17820000
2001-02-08,381.14,389.44,380,387.09,17033846
2001-02-09,387.07,396.57,386.55,393.26,16546154
2001-02-12,393.08,399.12,382.43,389.71,15986154
2001-02-13,389.39,396.28,384.01,389.91,16541538
2001-02-14,389.54,393.26,384.68,388.99,17696924
2001-02-15,388.99,389.63,379.54,386.02,17749230
2001-02-16,386.03,394.96,385.38,389.57,19341538
2001-02-20,389.6,397.8,386.43,391.59,17110770
2001-02-21,391.53,400.55,389.03,390.18,18592308
2001-02-22,390.18,398.94,384.74,391.36,21013846
2001-02-23,391.3,395.03,376.31,383.94,18943076
2001-02-26,383.94,392.56,382.06,386.29,17396924
2001-02-27,386.22,392.33,382.83,387.47,17140000
2001-02-28,387.08,390.78,380.42,386.22,18850770
2001-03-01,385.88,390.91,381.46,387.44,19921538
2001-03-02,387.44,393.01,382.94,389.99,19907692
2001-03-05,390.1,395.44,387.95,391.81,14295385
2001-03-06,391.68,394.85,386.77,390.59,16796924
2001-03-07,389.81,395.85,386.08,391.75,17418462
2001-03-08,391.73,396.8,388.62,393.92,17140000
2001-03-09,393.78,396.42,385.65,389.12,16706154
2001-03-12,389.19,390.25,377.56,379.25,18907692
2001-03-13,379.25,381.43,370.26,373.63,20936924
2001-03-14,373.34,373.34,361.55,366.3,21498462
2001-03-15,366.24,377.89,366.24,375.5,19376924
2001-03-16,374.89,376.72,364.56,368.46,23747076
2001-03-19,368.61,372.69,364,367.75,17326154
2001-03-20,368.27,374.5,364.08,367.81,19013846
2001-03-21,367.82,373.28,359.62,362.16,20712308
2001-03-22,362.17,362.88,338.24,348.66,26522308
2001-03-23,348.42,355.59,342.05,351.48,20998462
2001-03-26,352.45,370.94,352.45,367.42,17138462
2001-03-27,367.42,378.1,366.73,375.06,20218462
2001-03-28,374.98,378.31,366.49,372.84,20513846
2001-03-29,372.84,377.19,362.71,373.17,18992308
2001-03-30,373.17,384.53,371.85,381.42,19704616
2001-04-02,381.42,388.38,375.33,383.41,18526154
2001-04-03,383.57,390.52,371.4,382.72,21324616
2001-04-04,382.21,385.97,373.54,377.73,21932154
2001-04-05,378.82,382.58,370.33,377.92,21046154
2001-04-06,378.01,383.29,353.26,364.55,19489230
2001-04-09,364.49,380.39,364.49,373.79,16350769
2001-04-10,373.8,391.79,373.8,386.57,20763076
2001-04-11,386.51,390.24,378.74,384.85,19850770
2001-04-12,384.88,388.23,378.4,383.53,16953846
2001-04-16,383.65,390.34,381.23,387.94,14060000
2001-04-17,388,397.27,387.39,395.68,17070770
2001-04-18,396.05,402.1,387.26,394.44,2952153
2001-04-19,394.44,395.76,384.39,388.14,22873846
2001-04-20,388.11,393.16,380.88,385.58,20595384
2001-04-23,385.64,395.02,385.06,392.9,15578462
2001-04-24,393.03,398.59,389.39,394.53,18715384
2001-04-25,394.38,397.5,388.46,394.6,18516924
2001-04-26,394.42,402.46,394.42,398.44,20695384
2001-04-27,398.44,401.43,391.61,396,16789230
2001-04-30,396,401.7,391.79,396.17,18861538
2001-05-01,396.4,400.48,391.26,394.76,18173846
2001-05-02,394.76,396.24,383.16,385.98,20649230
2001-05-03,385.62,387.05,377.17,382.18,17506154
2001-05-04,382.12,388.81,380.17,387.63,16647692
2001-05-07,387.63,389.31,380.83,383.93,14600000
2001-05-08,383.56,383.79,376.26,378.74,15481538
2001-05-09,378.57,386.15,376.57,383.74,17421538
2001-05-10,383.74,387.25,378.73,383.52,16256923
2001-05-11,383.27,388.72,380.88,386.64,13941538
2001-05-14,386.18,394.87,384.75,391.04,13203077
2001-05-15,391.22,392.4,383.71,385.7,16489231
2001-05-16,385.81,391.78,380.5,387.52,21620000
2001-05-17,387.53,393.26,381.87,387.84,20855384
2001-05-18,387.84,393.12,385.58,391.54,17396924
2001-05-21,391.64,396.55,389.22,394.43,18075384
2001-05-22,394.53,398.35,391.93,394.67,19390770
2001-05-23,394.95,401.55,394.64,398.31,17458462
2001-05-24,398.31,401.6,394.13,397.68,16933846
2001-05-25,397.68,397.68,387.8,390.07,12740000
2001-05-29,389.97,392.43,383.36,387.83,15784615
2001-05-30,387.28,393.09,384.67,388.47,17824616
2001-05-31,388.35,394.92,386.42,393.22,18870770
2001-06-01,393.12,393.17,385.59,389.52,15615385
2001-06-04,389.53,393.04,385.53,390.25,12869231
2001-06-05,390.19,390.63,378.73,381.71,17181538
2001-06-06,380.86,381.88,369.57,372.65,16336923
2001-06-07,372.65,376.62,364.08,369.53,16763077
2001-06-08,369.56,374.79,366.44,373.26,11172308
2001-06-11,373.26,380.84,372.45,378.33,13386154
2001-06-12,378.37,381.82,374.02,378.74,17484616
2001-06-13,378.97,381.5,366.22,368.27,16363077
2001-06-14,368.27,368.27,354.66,358.19,19121538
2001-06-15,358.29,369.71,356.07,363.73,25161538
2001-06-18,363.79,370.25,360.09,362.1,17101538
2001-06-19,362.04,368.22,357.9,366.25,18229230
2001-06-20,366.4,370.8,359.94,363.85,20770770
2001-06-21,363.79,363.95,347.74,352.67,23797230
2001-06-22,352.73,358.92,348.93,356.5,18295384
2001-06-25,356.5,359.54,350.56,352.57,16155385
2001-06-26,352.33,356.12,347.29,354.06,18444616
2001-06-27,354.06,361.87,352.84,358.88,17878462
2001-06-28,358.79,365.87,356.05,359.68,20420000
2001-06-29,359.58,362.89,354.4,359.34,28190154
2001-07-02,359.34,365.69,356.84,362.14,17358462
2001-07-03,362.14,365.28,359.32,361.89,9570923
2001-07-05,361.89,368.86,359.18,366.48,14383077
2001-07-06,366.46,372.29,363.8,368.3,16256923
2001-07-09,368.36,374.25,366.16,371.1,16087692
2001-07-10,371.25,375.7,369.39,372.18,19443076
2001-07-11,372.24,375.17,364.38,366.21,21293846
2001-07-12,366.46,368.09,358.43,362.6,21446154
2001-07-13,362.61,365.73,357.07,361.24,17256924
2001-07-16,361.16,368.63,359.69,362.47,15996923
2001-07-17,362.31,365.42,358.57,362.09,19047692
2001-07-18,362.09,365.27,355.83,359.27,20250770
2001-07-19,359.33,363.52,356.32,358.95,20669230
2001-07-20,359.24,362.49,348.32,351.07,18013846
2001-07-23,351.1,352.74,336.07,340.33,15183077
2001-07-24,340.33,340.33,325.05,328.31,18441538
2001-07-25,328.25,342.76,323.36,341.04,19703076
2001-07-26,340.92,350.9,338.18,348.25,18675384
2001-07-27,347.91,352.2,339.12,348.08,15620000
2001-07-30,348.02,354.01,340.02,351.55,13986154
2001-07-31,351.47,355.02,345.53,349.74,17372308
2001-08-01,349.74,355.12,346.58,352.76,20620000
2001-08-02,352.62,360.39,351.54,357.77,18743076
2001-08-03,357.93,361.17,352.34,358.12,14460000
2001-08-06,357.97,357.97,345.72,348.64,12487692
2001-08-07,348.77,354.45,346.8,350.42,15569231
2001-08-08,349.87,350.2,340.37,342.19,17301538
2001-08-09,342.1,346.62,339.01,344.76,16987692
2001-08-10,344.58,348.8,340.46,346.4,14783077
2001-08-13,345.94,347.74,341.28,342.37,12886154
2001-08-14,342.02,345.61,339.23,343.24,14840000
2001-08-15,343.07,344.27,333.78,339.6,16393846
2001-08-16,339.45,343.72,334.35,340.46,16236923
2001-08-17,340.61,342.28,336.24,338.77,14989231
2001-08-20,338.65,342.89,336.47,340.8,13801538
2001-08-21,340.86,344.65,338.34,340.05,16024615
2001-08-22,339.93,345.87,338.34,342.25,17089230
2001-08-23,342.22,346.33,340.15,343.75,15172308
2001-08-24,343.84,347.71,341.66,345.81,16055385
2001-08-27,345.81,350.93,345.08,348.76,12963077
2001-08-28,348.77,352.44,347.52,349.6,15186154
2001-08-29,349.21,350.84,345.17,346.88,14826154
2001-08-30,346.82,349.85,338.96,340.39,17800000
2001-08-31,340.54,344,337.68,340.62,14155385
2001-09-04,340.12,346.77,338.7,342.35,18127692
2001-09-05,341.73,343.58,334.84,337.73,21300000
2001-09-06,337.66,341.53,333.25,336.95,20918462
2001-09-07,336.94,341.55,334.03,337.69,21912308
2001-09-10,337.72,338.44,329.34,335.48,19640000
2001-09-17,335.48,336.49,323.11,328.21,35858920
2001-09-18,328.21,332.81,319.04,325.46,25390924
2001-09-19,325.33,330.79,311.73,319.05,32623846
2001-09-20,319.06,327.03,313.12,321.35,30843076
2001-09-21,321.23,325.1,309.81,316.19,35650768
2001-09-24,316.23,321.46,311.26,313.97,26870770
2001-09-25,313.97,317.37,307.37,311.05,24827692
2001-09-26,310.93,311.09,296.15,298.01,23370770
2001-09-27,298.01,298.01,284.04,293.91,22569230
2001-09-28,293.89,304.15,293.51,301.67,26575384
2001-10-01,301.67,307.47,297.05,304.46,18086154
2001-10-02,304.46,311.91,302.9,309.68,19843076
2001-10-03,309.59,321.5,309.59,319.34,25393846
2001-10-04,319.34,324.06,314.34,319.97,24755384
2001-10-05,319.97,325.34,315.57,322.47,20026154
2001-10-08,322.11,324.11,316.85,320.35,15061538
2001-10-09,320.48,321.46,313.28,315.05,18889230
2001-10-10,315.05,318.46,310.52,316.57,20190770
2001-10-11,316.48,321.69,313.07,316.66,26224308
2001-10-12,316.61,319.2,310.71,316.18,20483076
2001-10-15,316.26,318.2,310.95,313.76,15764615
2001-10-16,313.77,320.76,312.47,318.53,18623076
2001-10-17,318.63,322.22,313.68,314.97,22341538
2001-10-18,314.97,316.48,305.8,307.14,19429230
2001-10-19,307.27,311.5,304.58,310.22,19921538
2001-10-22,310.2,311.34,302.31,306.84,17010770
2001-10-23,306.85,307.63,296.76,299.36,20266154
2001-10-24,299.33,300.61,288.58,292.25,20556924
2001-10-25,292.13,301.12,289.36,298.31,20990770
2001-10-26,298.31,300.14,290.46,296.75,19146154
2001-10-29,296.63,299.07,292.05,296.1,17016924
2001-10-30,296.1,297.57,289.29,292.02,19960000
2001-10-31,291.9,297.55,290.66,294.65,20807692
2001-11-01,294.41,297.74,289.32,294.85,20267692
2001-11-02,294.78,294.78,284.33,289.42,17260000
2001-11-05,289.4,299.63,289.4,297.41,19503076
2001-11-06,297.2,299.27,291.69,297.23,20861538
2001-11-07,296.75,298.5,290.54,294.21,21712308
2001-11-08,294.22,301.73,292.43,298.28,23346154
2001-11-09,297.87,303.24,294.92,299.76,16827692
2001-11-12,299.76,301.42,294.13,298.55,15255385
2001-11-13,298.25,302.08,294.63,300.24,21078462
2001-11-14,299.52,299.99,291.45,293.7,22206154
2001-11-15,293.84,295.58,286.15,289.76,22376924
2001-11-16,289.76,294.05,287.35,291.3,20575384
2001-11-19,291.42,291.42,282.61,288.62,20258462
2001-11-20,288.62,294.89,285.63,292.17,20464616
2001-11-21,291.93,292.08,280.81,286.47,15835385
2001-11-23,286.47,290.1,282.95,289.14,6312307
2001-11-26,289,290.33,284.08,287.21,17381538
2001-11-27,287.21,291.56,283.18,288.43,19815384
2001-11-28,288.43,289.41,278.1,279.95,21903076
2001-11-29,279.95,282.85,274.29,280.84,21164616
2001-11-30,280.81,284.04,278.18,281.03,20670770
2001-12-03,281.03,282.56,276.55,280.07,18506154
2001-12-04,279.99,284.54,277.14,284.19,20284616
2001-12-05,283.53,287.76,281.81,285.54,27158462
2001-12-06,285.58,285.58,279.09,281.16,22890770
2001-12-07,281.16,287.32,280.15,285.82,19203076
2001-12-10,285.82,285.82,278.77,281.72,18749230
2001-12-11,281.72,282.81,273.31,275.1,21033846
2001-12-12,274.99,278.8,268.1,277.47,22303076
2001-12-13,277.53,282.51,274.2,279.43,23253846
2001-12-14,279.43,280.67,273.32,278.15,20104616
2001-12-17,278.15,278.77,272.49,275.25,19390770
2001-12-18,275.25,280.72,272.89,279.7,20830770
2001-12-19,279.55,290.65,276.03,288.59,22844616
2001-12-20,288.6,290.16,282.64,286.03,22930770
2001-12-21,285.97,287.85,282.13,284.69,26061538
2001-12-24,284.7,288.86,284.43,286.8,6764154
2001-12-26,286.92,292.76,286.92,289.8,12155385
2001-12-27,289.92,294.14,288.52,292.86,13481538
2001-12-28,292.8,296.18,289.38,294.5,14113846
2001-12-31,294.53,298.37,292.08,293.94,14516923
2002-01-02,293.94,298.32,287.96,297.74,18015384
2002-01-03,297.74,298.77,292.87,296.22,21521538
2002-01-04,296.22,296.78,290.81,294.17,23276924
2002-01-07,294.27,297.5,292.06,296.27,20127692
2002-01-08,296.27,296.27,290.72,292.25,19366154
2002-01-09,292.25,295.65,289.6,291.79,22338462
2002-01-10,291.83,294.85,289.32,293.19,19984616
2002-01-11,293.25,294.77,289.75,290.72,18644616
2002-01-14,290.55,295.85,289.1,293.84,19790770
2002-01-15,293.84,297.54,292.42,294.83,21336924
2002-01-16,294.86,297.05,291.7,293.83,22807692
2002-01-17,293.83,294.13,287.56,289.78,21232308
2002-01-18,289.67,291.86,287.03,290.04,20512308
2002-01-22,290.02,291.01,285.3,286.72,20178462
2002-01-23,286.72,289.82,284.81,287.76,22756924
2002-01-24,287.82,292.03,286.32,289.18,23889230
2002-01-25,289.18,291.06,286.13,289.26,20693846
2002-01-28,289.38,291.06,286.67,288.77,18258462
2002-01-29,288.89,291.31,279.92,281.3,27876924
2002-01-30,281.3,283.72,274.18,281.36,31070770
2002-01-31,281.28,287.28,279.17,285.71,23953846
2002-02-01,285.71,289.79,282.99,288,21033846
2002-02-04,287.94,288.3,282.64,284.92,22116924
2002-02-05,284.63,285.46,278.09,281.54,27358462
2002-02-06,281.14,283.21,275.12,278.04,25627692
2002-02-07,278.04,282.12,275.86,278.71,22178462
2002-02-08,278.65,281.08,274.54,278.33,21106154
2002-02-11,278.13,281.81,274.4,280.69,17836924
2002-02-12,280.74,286.35,279.05,282.42,16833846
2002-02-13,282.22,286.01,280.65,284.12,18706154
2002-02-14,283.91,284.36,279.64,282.35,19576924
2002-02-15,282.57,283.67,276.85,279.45,20910770
2002-02-19,279.35,280.51,273.89,275.18,18306154
2002-02-20,275.22,277.34,269.67,275.15,22136924
2002-02-21,275.28,278.61,271.74,273.64,21255384
2002-02-22,273.49,277.96,269.51,276.32,21707692
2002-02-25,276.36,278.51,272.08,275.66,21036924
2002-02-26,275.66,280.14,273.91,278.06,20141538
2002-02-27,277.78,282.14,276.85,279.71,21443076
2002-02-28,279.71,282.06,277.59,279.64,21418462
2002-03-01,279.64,284.64,278.87,284.05,22407692
2002-03-04,284.05,290.63,283.87,288.76,24527692
2002-03-05,288.77,293.65,287.02,292.98,23835384
2002-03-06,292.25,299.17,291.08,297.99,23712308
2002-03-07,297.92,302.17,294.99,299.71,23344616
2002-03-08,299.6,303.1,296.45,298.93,21723076
2002-03-11,298.93,302.86,296.09,300.54,18618462
2002-03-12,300.54,301.65,294.99,297.25,20067692
2002-03-13,297.14,298.28,293.19,294.36,20830770
2002-03-14,294.37,297.16,291.89,294.99,18596924
2002-03-15,295.11,299.41,293.76,295.93,22983076
2002-03-18,295.89,299.4,292.52,298.47,17992308
2002-03-19,298.47,301.86,296.09,299.16,19307692
2002-03-20,299.16,300.94,293.15,297.73,20075384
2002-03-21,297.67,306.02,296.41,305.24,20603076
2002-03-22,305.27,308.5,301.75,304.84,19127692
2002-03-25,304.78,307.07,301.19,303.76,16275385
2002-03-26,303.76,305.55,299.99,302.22,18824616
2002-03-27,302.23,306.65,300.76,305.32,18155384
2002-03-28,305.43,309.31,303.36,305.73,17655384
2002-04-01,305.73,306.29,302.16,304.25,16167692
2002-04-02,304.25,307.5,301.78,305.38,18103076
2002-04-03,305.59,306.1,300.54,304.03,18764616
2002-04-04,304.03,307.94,302.62,305.62,19750770
2002-04-05,305.62,308.06,302.52,304.01,17080000
2002-04-08,303.99,305.93,301.09,304.67,16850770
2002-04-09,304.64,305.95,301.65,302.7,19006154
2002-04-10,302.75,308.28,301.47,307.11,22275384
2002-04-11,307.11,308.48,301.73,302.41,23163076
2002-04-12,302.55,303.94,298.99,302.63,19724616
2002-04-15,302.67,302.73,297.32,298.26,17236924
2002-04-16,298.35,303.86,298.35,302.35,20635384
2002-04-17,302.26,306.76,301.1,305.86,21183076
2002-04-18,305.82,308.9,302.81,307.35,20912308
2002-04-19,307.4,309.49,304.7,308.74,18230770
2002-04-22,308.39,311.52,306.85,308.81,18181538
2002-04-23,308.96,314.1,308.16,310.75,21361538
2002-04-24,310.8,314.16,308.01,310.18,21126154
2002-04-25,310.1,310.28,304.24,305.99,23344616
2002-04-26,306.11,307.39,300,302.84,21141538
2002-04-29,302.75,306.09,299.09,302.55,20226154
2002-04-30,302.69,307.58,302.58,305.84,25055384
2002-05-01,305.77,307.62,302.59,305.64,22329230
2002-05-02,305.3,307.32,301.8,305.99,20984616
2002-05-03,305.8,308.2,303.31,306.86,19761538
2002-05-06,306.87,309.9,305.26,307.07,17270770
2002-05-07,307.27,308.95,302.52,304.4,20841538
2002-05-08,304.1,307.24,300.35,306.35,23107692
2002-05-09,306.35,308.26,302.46,303.46,17738462
2002-05-10,303.46,306.47,296.26,298.94,18029230
2002-05-13,298.45,299.35,292.47,297.31,16747692
2002-05-14,297.15,299.92,294.2,298.11,21761538
2002-05-15,297.87,298.87,291.63,293.9,21849230
2002-05-16,293.88,294.54,283.5,286.03,19332308
2002-05-17,286,287.36,275.83,282.81,19606154
2002-05-20,282.81,289.45,281.37,287.63,15227692
2002-05-21,287.48,292.76,285.03,289.96,17987692
2002-05-22,290.02,298.01,289.9,297.38,17481538
2002-05-23,297.5,302.03,296.67,300.11,18352308
2002-05-24,300.1,302.93,295.68,299.51,13621538
2002-05-28,299.51,300.41,295.23,297.81,15330769
2002-05-29,297.41,297.41,290.41,292.61,16643077
2002-05-30,292.53,294.48,287.07,289.86,19793846
2002-05-31,289.88,291.56,286.28,288.4,19650770
2002-06-03,288.52,288.83,278.93,280.26,20373846
2002-06-04,280.26,285.71,279.33,283,22563076
2002-06-05,282.55,283.14,275.94,278.83,20001538
2002-06-06,278.91,279.64,271.24,272.57,24638462
2002-06-07,272.63,275.14,267.8,272.8,20635384
2002-06-10,272.82,276.95,270.41,274.76,18864616
2002-06-11,274.74,278.62,272.54,273.62,18652308
2002-06-12,273.62,278.68,272.11,276.27,27626462
2002-06-13,276.3,281.77,274.84,278.52,21623076
2002-06-14,278.52,279.5,272.36,276.6,23830770
2002-06-17,276.68,281,274.81,280.21,19024616
2002-06-18,280.21,285.55,279.42,283.33,18355384
2002-06-19,283.27,287.23,279.87,281.59,20555384
2002-06-20,281.48,283.67,276.03,277.08,21380000
2002-06-21,276.59,279.31,271.49,277,23033846
2002-06-24,277,277.71,269.88,272.01,23886154
2002-06-25,272.01,275.85,269.39,271.11,23287692
2002-06-26,271.11,271.71,264.45,268.83,5178000
2002-06-27,268.83,271.27,265.45,269.25,17450616
2002-06-28,269.26,275.36,267.29,273.88,32569230
2002-07-01,273.88,274.86,268.32,269.1,21930770
2002-07-02,269.1,269.31,260.71,262.9,28046154
2002-07-03,262.89,265.55,258.52,260.92,23504616
2002-07-05,260.92,263.64,258.23,262.74,10760000
2002-07-08,262.74,264.7,258.51,260.9,18221538
2002-07-09,260.83,262.3,252.44,252.99,20752308
2002-07-10,253.03,253.03,236.26,237.99,27952308
2002-07-11,238.04,247.84,234.13,246.39,32007384
2002-07-12,246.29,246.29,234.69,237.92,24729230
2002-07-15,237.93,243.3,219.76,241.76,30101538
2002-07-16,241.76,244.48,233.02,234.7,28364616
2002-07-17,234.85,240.72,229.71,232.47,30308308
2002-07-18,232.57,233.7,224.82,226.12,26712308
2002-07-19,226.12,226.12,211.74,214.94,40832308
2002-07-22,214.94,217.49,204.28,209.66,34585540
2002-07-23,209.56,212.96,188.92,191.85,37554152
2002-07-24,191.85,209.71,183.71,208.18,42700924
2002-07-25,207.99,223.32,205.91,218.53,37303076
2002-07-26,218.5,223.08,212.26,216.99,27632308
2002-07-29,216.99,224.07,214.2,219.97,27363846
2002-07-30,219.92,237.36,218.33,235.58,28093692
2002-07-31,235.58,242.38,226.51,237.2,31528616
2002-08-01,237.03,239.52,224.67,230.61,25726154
2002-08-02,230.61,233.58,222.39,226.07,23663076
2002-08-05,225.8,231.49,222.95,224.52,21930770
2002-08-06,224.6,235.04,224.6,232.26,23293846
2002-08-07,231.93,236.81,229.3,233.83,22929230
2002-08-08,233.85,238.35,229.9,236.62,25333846
2002-08-09,236.54,241.01,232.95,237.94,19921538
2002-08-12,237.62,242.62,233.89,241.36,15946154
2002-08-13,241.1,241.48,234.11,235.36,19964616
2002-08-14,235.33,243.3,233.3,242.42,23596924
2002-08-15,242.2,245.44,240.47,242.5,19835896
2002-08-16,242.44,242.44,236.88,239.18,19466154
2002-08-19,239.18,243.09,236.8,241.87,19996924
2002-08-20,241.74,245.12,238.31,242.49,20130770
2002-08-21,242.63,250.16,240.89,249.32,20816924
2002-08-22,249.32,256.35,247.78,253.23,21123076
2002-08-23,253.15,254.68,247.71,249.51,16484615
2002-08-26,249.51,255.79,249.51,254.69,15644615
2002-08-27,254.82,257.64,249.87,250.93,20118462
2002-08-28,250.5,252.45,245.84,249.63,17640000
2002-08-29,249.57,249.73,243.34,245.85,19555384
2002-08-30,245.93,246.93,239.16,242.52,14306154
2002-09-03,242.53,242.55,232.82,234.88,20360000
2002-09-04,234.42,237.17,229.41,233.96,21109230
2002-09-05,233.96,236.42,230.19,233.82,21558462
2002-09-06,233.93,237.38,232.41,234.56,18223076
2002-09-09,234.48,236.2,228.98,234.06,17393846
2002-09-10,234.08,234.6,226.68,228.69,18252308
2002-09-11,228.92,232.62,226.55,229.28,13024615
2002-09-12,229.33,229.33,220.79,222.1,18332308
2002-09-13,221.83,227.5,219.37,225.63,19553846
2002-09-16,225.63,225.63,218.12,221.94,16970256
2002-09-17,222.07,224.81,212.53,213.92,22286154
2002-09-18,213.86,223.76,211.05,220.84,23092308
2002-09-19,220.66,222.25,215.29,217.25,23446154
2002-09-20,217.22,217.22,209.48,213.3,27581538
2002-09-23,213.3,213.71,205.9,209.17,21247692
2002-09-24,209.17,209.17,200.94,204.38,25696000
2002-09-25,204.44,212.43,203.1,209.23,25407692
2002-09-26,209.31,219.42,209.31,218.17,25384616
2002-09-27,218.09,219.78,211.7,213.77,23189230
2002-09-30,213.77,217.2,208.93,215.07,26490308
2002-10-01,215.11,219.8,210.66,218.54,27398462
2002-10-02,218.65,221.19,212.49,214.79,25675384
2002-10-03,214.93,218.7,208.61,210.58,25761538
2002-10-04,210.37,210.39,196.87,200.81,28245076
2002-10-07,200.79,204.97,195.03,197.12,24253846
2002-10-08,197.2,199.31,173.88,185.39,29822000
2002-10-09,184.98,184.98,165.49,167.57,29000462
2002-10-10,167.65,184.11,161.38,181.28,32157384
2002-10-11,181.44,189.53,177.85,183.66,28525076
2002-10-14,182.78,182.78,169.28,178.98,18466154
2002-10-15,178.98,183.76,175.05,178.13,30092308
2002-10-16,178.13,178.5,168.5,169.88,24384616
2002-10-17,170.03,176.67,166.23,172.63,27390616
2002-10-18,172.45,176.95,167.61,175.35,21893846
2002-10-21,175.33,185.81,173.75,185.13,22261538
2002-10-22,185.13,190.16,177.87,181.86,23833846
2002-10-23,181.92,188.92,180.39,186.78,24521538
2002-10-24,186.83,191.6,183.8,186.78,26162616
2002-10-25,186.78,191.89,183.38,190.3,20621538
2002-10-28,190.49,197.61,190.49,194.5,21270770
2002-10-29,194.22,197.75,189.67,194.36,23533846
2002-10-30,194.36,199.86,194.09,198.86,21881538
2002-10-31,198.65,200.99,194.76,198.25,25250770
2002-11-01,198.1,201.61,195.51,199.73,22313846
2002-11-04,199.7,210.43,199.6,206.55,25321538
2002-11-05,206.33,208.55,201.93,206.85,20832308
2002-11-06,206.55,211.79,204.89,209.43,25753846
2002-11-07,209.34,209.34,198.11,202.28,22567692
2002-11-08,201.95,203.1,194.15,195.87,22253846
2002-11-11,195.84,197.23,190.39,194.72,17123076
2002-11-12,194.78,197.51,188.73,190.74,21186154
2002-11-13,190.12,195.17,188.53,193.05,22513846
2002-11-14,193.17,198.71,192.72,196.43,22893846
2002-11-15,196.44,200.72,194.77,200.34,21540000
2002-11-18,200.36,202.78,196.41,198.23,19732308
2002-11-19,198.17,200.35,195.01,197.37,20575384
2002-11-20,197.37,200.58,194.73,198.42,23343076
2002-11-21,198.53,201.68,196.61,199.3,37155384
2002-11-22,199.3,207.08,197.59,205.61,25027692
2002-11-25,205.61,209.5,200.95,205.81,24215384
2002-11-26,205.78,206.97,200.33,201.33,23747692
2002-11-27,200.97,204.97,199.63,202.97,20773846
2002-11-29,202.97,204.61,200.65,203.29,9899385
2002-12-02,203.27,206.09,198.64,200.65,24800000
2002-12-03,200.49,206.05,199.09,203.88,22898462
2002-12-04,203.81,206.21,198.08,199.04,24444616
2002-12-05,198.77,202.25,196.43,198.37,19233846
2002-12-06,198.3,200.1,195.26,198.95,19093846
2002-12-09,198.95,203.46,197.76,200.44,20320000
2002-12-10,200.5,203.74,198.88,202.99,19793846
2002-12-11,203,206.49,200.38,205.21,19770770
2002-12-12,205.21,207.38,202.89,206.33,19312308
2002-12-13,206.33,211.01,204.94,209.1,20473846
2002-12-16,209.11,212.85,207.37,211.36,19563076
2002-12-17,211.27,215.08,210.66,213.26,19258462
2002-12-18,213.2,215.6,211.1,213.24,22249230
2002-12-19,213.1,214.2,210.16,212.53,21321538
2002-12-20,212.67,216.8,212.67,215.5,27426616
2002-12-23,215.5,217.06,212.22,213.82,17109230
2002-12-24,213.91,215.69,212.68,214.31,7050923
2002-12-26,214.31,217.7,213.85,215.69,11093846
2002-12-27,215.72,216.85,211.62,212.86,11667692
2002-12-30,212.86,215.67,211.71,214.79,16273846
2002-12-31,214.7,216.14,212.02,215.18,16746154
2003-01-02,215.16,220,214.82,219.78,18910770
2003-01-03,219.75,222.96,218.49,221.2,17396924
2003-01-06,221.38,232.06,221.38,231.27,22090770
2003-01-07,230.95,230.95,222.45,225.78,23772308
2003-01-08,225.78,229.11,223.86,226.68,22578462
2003-01-09,226.71,228.59,224.03,226.99,24004616
2003-01-10,226.99,227.14,222.51,225.48,22852308
2003-01-13,225.08,225.08,218.71,221.06,21481538
2003-01-14,221.14,223.79,218.84,222.15,21221538
2003-01-15,222.25,223.51,218.77,221.36,22032308
2003-01-16,221.37,224.37,219.26,221.17,23609230
2003-01-17,221.17,221.17,217.04,219.11,20895384
2003-01-21,219.26,221.39,214.24,215.19,20541538
2003-01-22,215.17,216.95,210.24,213.34,24012308
2003-01-23,213.33,218.23,212.96,215.6,26839230
2003-01-24,215.6,215.6,208.78,210.66,24227692
2003-01-27,210.52,210.52,202.35,203.26,22090770
2003-01-28,203.4,210.99,203.4,209.28,22447692
2003-01-29,209.05,210.62,204.83,208.76,24544616
2003-01-30,208.61,210.27,205.21,205.92,23235384
2003-01-31,205.78,209.48,204.41,207.75,24285076
2003-02-03,207.84,211.39,206.92,209.73,19361538
2003-02-04,209.69,209.69,205.45,206.88,22332308
2003-02-05,206.8,208.8,203.8,204.35,22320000
2003-02-06,203.97,206.4,201.22,203.41,22013846
2003-02-07,203.41,204.37,198.61,199.84,19643076
2003-02-10,199.51,202.59,198.13,200.77,19049230
2003-02-11,201.12,202.53,195.91,196.85,20107692
2003-02-12,196.35,197.9,189.06,190.22,19392308
2003-02-13,190.13,195.92,185.17,193.51,22912308
2003-02-14,193.6,197.7,191.84,196.17,21609230
2003-02-18,196.18,199.73,195.23,198.29,19243076
2003-02-19,198.28,199.72,194.94,196.77,16547692
2003-02-20,196.89,200.91,196.2,198.47,18084616
2003-02-21,198.59,203.48,198.21,200.6,21510770
2003-02-24,200.61,202.49,198.33,199.55,18910770
2003-02-25,199.55,203.03,197.28,200.7,22826154
2003-02-26,200.38,201.27,195.87,196.54,21144616
2003-02-27,196.58,200.78,196.3,198.3,19812308
2003-02-28,198.41,200.92,196.46,197.96,21127692
2003-03-03,198.07,202.44,198.07,199.5,18598462
2003-03-04,199.55,200.27,196.53,197.34,19332308
2003-03-05,197.26,200.57,196.03,199.84,20503076
2003-03-06,199.45,201.67,197.34,200.71,19987692
2003-03-07,200.66,202.21,197.85,200.66,21053846
2003-03-10,200.5,200.5,195.28,196.26,19307692
2003-03-11,196.26,199.43,195.13,195.93,21964616
2003-03-12,195.9,198.68,193.96,196.84,24923076
2003-03-13,196.87,200.72,196.36,198.66,27943076
2003-03-14,198.77,201.14,197.71,199.15,23721538
2003-03-17,199.17,204.07,198.99,203.44,26160308
2003-03-18,203.5,206.85,202.77,206.21,23924616
2003-03-19,206.21,208.09,204.32,206.29,22667692
2003-03-20,206.29,208.73,204.31,207.66,22140000
2003-03-21,207.76,211.66,207.09,210.55,28980154
2003-03-24,210.4,210.4,204.76,206.2,19892308
2003-03-25,206.2,210.94,205.66,209.53,20513846
2003-03-26,209.54,211.57,206.67,207.52,20303076
2003-03-27,207.47,209.83,204.84,208.92,18967692
2003-03-28,208.92,210.46,207.13,209.29,18876924
2003-03-31,209.24,210.96,206.38,208,23007692
2003-04-01,208.11,211.25,206.9,210.22,22486154
2003-04-02,210.3,213.29,209.12,209.93,24458462
2003-04-03,210.01,211.53,207.37,208.71,20792308
2003-04-04,208.84,212.28,208.05,211.79,19095384
2003-04-07,212.04,216.11,210.63,211.1,22984616
2003-04-08,211.22,212.89,209.58,210.35,19006154
2003-04-09,210.48,213.32,208.69,210.04,19903076
2003-04-10,210.1,212.38,209.2,211.68,19620000
2003-04-11,211.85,214.13,209.79,210.85,17563076
2003-04-14,210.85,214.49,210.85,213.89,17400000
2003-04-15,213.81,217.43,213.17,216.82,22464616
2003-04-16,216.83,218.2,214.51,215.71,24424616
2003-04-17,215.64,217.91,214.77,217.19,22009230
2003-04-21,217.19,219.05,215.43,217.2,17210770
2003-04-22,217.2,220.63,215.51,219.64,25095384
2003-04-23,219.62,220.77,216.85,219.48,25649230
2003-04-24,219.54,224.76,218.73,223.06,25355384
2003-04-25,223.15,224.42,220.23,221.47,20550770
2003-04-28,221.36,225.59,221.33,224.69,19584616
2003-04-29,224.77,226.68,222.5,224.2,23470770
2003-04-30,224.2,226.59,222.21,224.85,27515538
2003-05-01,224.66,225.78,220.18,222.81,21500000
2003-05-02,222.81,225.48,221.29,224.59,23912308
2003-05-05,224.42,226.51,222.72,225.11,22250770
2003-05-06,225.12,226.63,223.48,225.12,25378462
2003-05-07,224.84,225.98,222.26,224.71,23567692
2003-05-08,224.71,225.41,222.25,223.95,21224616
2003-05-09,223.97,226.47,223.17,225.62,20401538
2003-05-12,225.21,227.84,223.64,226.21,21212308
2003-05-13,225.94,227.53,224.2,226.1,21816924
2003-05-14,225.97,228.4,224.27,226.75,21566154
2003-05-15,226.65,231.43,226.32,230.65,23210770
2003-05-16,230.67,236.21,229.85,235.08,23161538
2003-05-19,235.03,235.03,230.21,231.47,21164616
2003-05-20,231.49,234.53,230.97,233.09,23158462
2003-05-21,233.15,234.21,229.95,232.59,22427692
2003-05-22,232.49,237.54,231.98,236.48,22284616
2003-05-23,236.53,247.3,236.53,244.9,18476924
2003-05-27,244.83,249.84,242.89,248.8,23569230
2003-05-28,248.52,249.97,245.73,247.11,23984616
2003-05-29,247.11,249.43,240.02,242.08,25935384
2003-05-30,242.08,246.94,242.07,245.63,25981538
2003-06-02,245.77,249.98,245.71,247.69,25576924
2003-06-03,247.72,250.01,246,249.01,22310770
2003-06-04,248.91,252.62,247.88,251.41,24903076
2003-06-05,251.1,251.67,246.86,248.18,26047692
2003-06-06,248.33,251.57,245.37,246.27,28264616
2003-06-09,246.27,247.92,244.05,245.61,20107692
2003-06-10,245.58,248.69,244.24,246.95,19621538
2003-06-11,247.03,249.59,245.63,248.8,23384616
2003-06-12,248.82,253.03,247.64,252.19,23893846
2003-06-13,252.26,253.42,247.65,249.01,19563076
2003-06-16,249.05,255.47,249.05,255,20706154
2003-06-17,255.03,256.65,250.92,252.57,22764616
2003-06-18,252.54,254.15,250.17,253.04,22906154
2003-06-19,253.01,256.24,251.83,253.94,23540000
2003-06-20,254.01,256.99,254.01,254.37,26327332
2003-06-23,254.39,254.72,251.12,251.47,22464846
2003-06-24,251.42,251.92,249.22,250.51,21198900
2003-06-25,250.54,253.61,250.35,250.5,22305300
2003-06-26,250.65,252.19,250.41,252.13,19318300
2003-06-27,252.13,252.45,249.35,249.52,18421600
2003-06-30,249.53,251.48,249.53,250.99,23369200
2003-07-01,250.9,251.19,247.68,250.22,26348900
2003-07-02,250.25,251.49,249.74,251.49,26107000
2003-07-03,251.49,251.49,249.26,249.57,15917600
2003-07-07,249.6,251.61,249.45,249.5,18611800
2003-07-08,249.52,249.56,246.93,247.33,21172000
2003-07-09,247.29,247.43,245.29,245.31,26928800
2003-07-10,245.25,245.25,239.65,240.58,27482200
2003-07-11,240.68,242.36,240.63,242.35,20651300
2003-07-14,242.49,244.94,241.84,242.01,19244700
2003-07-15,242.1,242.33,238.52,238.63,21539700
2003-07-16,238.59,239.01,233.56,234.7,26301000
2003-07-17,234.66,234.67,232.69,233.67,23447900
2003-07-18,233.71,237.77,233.71,237.59,19799900
2003-07-21,237.54,237.91,233.06,233.56,18915700
2003-07-22,233.7,238.08,233.7,237.92,24185600
2003-07-23,238.03,238.66,235.61,235.84,15065300
2003-07-24,235.9,238.66,235.51,236.44,20224900
2003-07-25,236.5,238.61,235.43,237.51,16715200
2003-07-28,237.56,237.87,235.3,235.75,17255100
2003-07-29,235.64,237.34,234.79,235.56,21508400
2003-07-30,235.54,237.35,235.21,235.4,29307500
2003-07-31,235.28,237.79,235.26,235.93,26217800
2003-08-01,235.92,236.19,233.89,234.54,20944800
2003-08-04,234.66,235.2,231.71,235.03,25758400
2003-08-05,234.75,235.3,230.68,231.12,27863200
2003-08-06,230.79,234.22,229.46,233.16,27534100
2003-08-07,233.15,234.48,232.18,234.48,23217400
2003-08-08,234.48,236.22,234.37,236.16,23296800
2003-08-11,235.81,237.16,234.66,235.88,15228000
2003-08-12,235.92,238.67,235.49,238.67,23117600
2003-08-13,238.25,239.15,236.65,237.94,17911900
2003-08-14,237.98,238.38,236.87,237.96,16464200
2003-08-15,237.96,238,236.23,237.47,11745100
2003-08-18,237.46,237.7,234.96,236.1,26632300
2003-08-19,236.1,236.79,234.84,236.03,23845400
2003-08-20,236.02,239.25,235.78,239.08,22198500
2003-08-21,239.16,240.47,237.8,239.31,31792500
2003-08-22,239.29,239.83,235.99,236.3,21632100
2003-08-25,236.26,238.09,236.11,238.09,13424700
2003-08-26,238.09,239.16,236.93,238.8,18888800
2003-08-27,238.64,238.99,237.72,238.74,17048800
2003-08-28,238.71,239.18,237.57,238.69,19082700
2003-08-29,238.69,239.57,237.58,239.57,15498700
2003-09-02,239.57,243.52,238.78,243.47,23397900
2003-09-03,243.45,244.98,243.08,244.84,22624000
2003-09-04,244.53,245.04,243.18,244.34,22766700
2003-09-05,244.34,244.34,242.86,243.53,21668900
2003-09-08,243.6,245.88,243.49,245.74,19701900
2003-09-09,245.7,245.79,244.03,244.16,21543400
2003-09-10,244.12,245.67,243.91,245.05,20451200
2003-09-11,245.05,246.35,243.82,243.98,21839400
2003-09-12,243.99,245.82,242.93,245.71,32004900
2003-09-15,245.63,245.77,243.18,244.21,17369100
2003-09-16,244.25,246.55,243.78,246.31,20412800
2003-09-17,246.31,246.48,244.82,245.09,20216700
2003-09-18,245.06,249.23,245.06,249.23,21607700
2003-09-19,249.26,250.13,248.35,250.11,22376400
2003-09-22,249.98,249.98,246.81,247.85,18008000
2003-09-23,247.85,248.56,247.66,248.54,17853500
2003-09-24,248.54,248.54,245.27,245.61,22595700
2003-09-25,245.66,247.47,245.66,246.41,19314800
2003-09-26,246.45,249.16,244.71,248.98,21442500
2003-09-29,248.96,252.02,248.37,252.02,18991000
2003-09-30,251.99,252.01,248.46,250.59,24245900
2003-10-01,250.56,253.03,250.2,253.03,25939000
2003-10-02,252.96,253.5,251.69,253.32,20296600
2003-10-03,253.42,255.65,252.94,253.17,21333600
2003-10-06,253.21,253.9,252.55,253.85,15097000
2003-10-07,253.89,253.91,250.95,252.78,21853700
2003-10-08,252.89,253.43,251.53,252.46,29494700
2003-10-09,252.46,254.8,252.46,253.56,23535400
2003-10-10,253.56,253.81,252.14,253,20976000
2003-10-13,253.01,254.63,253.01,253.91,22889300
2003-10-14,253.89,255.02,253.19,255.01,18118500
2003-10-15,254.97,254.97,251.81,252.43,21447400
2003-10-16,252.44,253.53,251.98,253.21,19104100
2003-10-17,253.24,253.84,251.38,252.1,18236600
2003-10-20,252.12,252.82,251.38,252.58,13404500
2003-10-21,252.48,254.66,252.28,253.22,23125600
2003-10-22,253.21,253.49,252,252.97,18291300
2003-10-23,252.91,253.26,251.66,252.63,20480600
2003-10-24,252.63,253.04,251.36,252.74,18361300
2003-10-27,252.73,254.96,251.77,252.17,20392700
2003-10-28,252.05,252.45,250.95,252.25,24946200
2003-10-29,252.09,253.63,251.57,252.86,18179200
2003-10-30,252.65,253.81,252.2,253.51,22113200
2003-10-31,253.55,254.48,252.59,252.7,21793000
2003-11-03,252.77,255.57,252.64,255.38,18981100
2003-11-04,255.3,255.3,252.38,252.58,20975300
2003-11-05,252.36,253.31,251.37,252.82,21123600
2003-11-06,252.58,252.58,250.48,251.73,18883800
2003-11-07,251.4,251.88,249.35,250.12,22874200
2003-11-10,250.24,250.73,249.28,250.05,16808700
2003-11-11,250.08,250.09,248.85,250.01,15134200
2003-11-12,249.55,250.44,249.07,249.6,15535700
2003-11-13,249.54,249.65,248.02,249.07,17712700
2003-11-14,249.08,250.06,248.47,248.66,16654900
2003-11-17,248.63,248.63,245.29,246.34,18624500
2003-11-18,246.34,247.57,243.26,243.47,19257200
2003-11-19,243.47,246.49,243.47,246.2,28749900
2003-11-20,246.19,248.14,243.92,245.28,24846900
2003-11-21,245.28,246.09,244.63,245.39,20141300
2003-11-24,245.42,248.33,245.42,247.72,21508400
2003-11-25,247.59,249.6,247.4,249.11,17881600
2003-11-26,248.67,250.3,248.31,250.3,12971400
2003-11-28,250.3,250.74,250.02,250.41,5845400
2003-12-01,250.45,252.95,250.09,252.81,17746100
2003-12-02,252.81,253.55,252.12,252.89,20106200
2003-12-03,252.87,253.61,252.08,252.16,22592200
2003-12-04,251.87,253.61,251.45,253.52,20197500
2003-12-05,253.57,256.24,252.76,253.81,21444700
2003-12-08,253.89,255.88,253.7,255.61,16860600
2003-12-09,255.65,256.11,252.47,252.73,18940400
2003-12-10,252.75,254.11,252.55,253.07,19668700
2003-12-11,253.07,254.64,253.07,254.13,20821000
2003-12-12,254.15,254.68,253.61,254.25,20253800
2003-12-15,254.25,256.22,254.19,254.34,20540900
2003-12-16,254.48,255.82,254.11,255.67,25225100
2003-12-17,255.69,257.71,254.63,257.6,21904300
2003-12-18,257.6,260.71,256.83,260.6,25477400
2003-12-19,260.62,261.52,259.91,261.36,26171900
2003-12-22,261.36,263.32,260.75,263.32,18384100
2003-12-23,263.26,264.85,263.26,264.85,18198200
2003-12-24,264.85,265.38,264.08,264.75,7842500
2003-12-26,264.75,265.61,264.73,264.73,5327900
2003-12-29,264.74,266.92,264.72,266.81,15467900
2003-12-30,266.83,267.78,266.48,267.7,15955000
2003-12-31,267.65,267.9,266.5,266.9,16468500
2004-01-02,266.79,268.78,265.81,266.45,17554500
2004-01-05,266.45,267.66,263.9,266.51,27968300
2004-01-06,266.48,266.51,264.44,265.87,23158600
2004-01-07,265.87,267.7,265.39,267.7,32626500
2004-01-08,267.63,268.3,266.93,267.92,27922400
2004-01-09,267.85,267.87,266.13,266.99,22239900
2004-01-12,266.95,267.49,265.85,266.31,19562100
2004-01-13,266.31,267.3,265.74,266.18,19450400
2004-01-14,266.17,268.33,266.16,268.27,15445000
2004-01-15,268.27,268.31,265.92,266.17,18796900
2004-01-16,266.26,267.32,266.06,266.81,21218200
2004-01-20,266.71,268.13,266.05,268.13,21420300
2004-01-21,268.17,272.81,267.99,272.79,24550000
2004-01-22,272.82,273.88,270.76,272.61,21764300
2004-01-23,272.57,273.31,270.5,271.29,19247900
2004-01-26,271.27,271.39,267.81,269.99,17433700
2004-01-27,270.05,270.7,268.5,268.94,21093300
2004-01-28,268.82,274.22,268.82,271.58,32466700
2004-01-29,271.48,274.04,270.9,272.61,33213500
2004-01-30,272.59,272.6,271.14,271.94,20670800
2004-02-02,271.92,272.88,270.65,271.29,22512500
2004-02-03,271.32,272.74,269.75,272.74,21987800
2004-02-04,272.52,272.52,268.34,269.33,26351300
2004-02-05,269.41,270.11,267.28,267.61,21677000
2004-02-06,267.44,269.48,267.43,269.46,18009800
2004-02-09,269.09,270.19,268.05,270.03,17813700
2004-02-10,270.02,272.26,269.61,272.26,19731700
2004-02-11,271.66,272.99,269.32,272.71,24878700
2004-02-12,272.63,273.03,271.24,271.5,18757400
2004-02-13,271.47,272.32,269.66,270.68,18890100
2004-02-17,270.79,273.5,270.79,273.39,16032000
2004-02-18,273.34,274.78,273.13,274.66,19790500
2004-02-19,274.66,275.8,272.91,273.36,29569600
2004-02-20,273.36,273.98,270.02,271.23,27431700
2004-02-23,271.32,273.44,271.22,272.75,29461700
2004-02-24,272.71,273.31,270.37,271.61,25477800
2004-02-25,271.29,274.33,271.16,273.76,24549200
2004-02-26,273.69,275.14,273.04,274.71,22059500
2004-02-27,274.71,278.43,274.51,278.02,27133500
2004-03-01,278.02,280.39,277.85,279.85,17920600
2004-03-02,279.87,280.68,278.51,279.07,18523200
2004-03-03,278.99,279.49,277,278.72,18006500
2004-03-04,278.35,279.13,278.1,278.85,18796000
2004-03-05,278.85,281.28,278.4,281.07,21673800
2004-03-08,281.12,281.63,279.88,279.9,14190200
2004-03-09,279.9,280.27,278.75,279.89,17745000
2004-03-10,279.94,280.55,276.88,277.03,19918800
2004-03-11,277.06,278.31,272.78,272.93,30603400
2004-03-12,272.93,274.83,272.06,274.83,19928000
2004-03-15,274.83,275.67,273.09,274.68,20556900
2004-03-16,274.78,277.18,274.78,276.2,20700100
2004-03-17,276.23,281.5,276.23,281.4,25422500
2004-03-18,281.41,281.55,278.47,280.46,17987300
2004-03-19,280.49,281.53,278.68,279.15,16661400
2004-03-22,279.08,279.13,275.45,276.12,17645900
2004-03-23,276.16,276.93,275.24,276.19,16174400
2004-03-24,276.23,277.32,275.21,276.2,20298500
2004-03-25,276.23,277.55,275.88,277.31,19038200
2004-03-26,277.27,278.72,277.19,277.62,17659000
2004-03-29,277.53,279.13,276.79,279,18401400
2004-03-30,278.94,280.59,277.89,280.52,19984900
2004-03-31,280.52,281.87,279.27,281.09,19621600
2004-04-01,281.15,283.03,281.11,282.87,21659500
2004-04-02,282.88,283.52,281.04,281.99,19647000
2004-04-05,281.98,282.62,281.27,282.48,19336100
2004-04-06,282.45,282.6,281.53,282.6,20865000
2004-04-07,282.48,282.48,279.93,280.2,19914200
2004-04-08,280.2,281,279.24,280,18253300
2004-04-12,280.04,280.74,274.38,275.27,24677900
2004-04-13,275.24,275.24,268.45,270.79,32916500
2004-04-14,270.66,271.31,266.62,269.87,30372300
2004-04-15,269.94,273.74,269.92,271.98,33207300
2004-04-16,272.1,273.63,272.04,273.56,24594100
2004-04-19,273.59,273.59,271.81,272.44,18181000
2004-04-20,272.44,273.7,270.23,270.23,20456700
2004-04-21,270.24,270.73,268.34,270.18,20282400
2004-04-22,270.13,274.92,269.87,273.91,22499800
2004-04-23,273.92,274.61,272.31,273.7,18668600
2004-04-26,273.73,277.43,273.55,276.46,26385700
2004-04-27,276.52,277.54,275.25,276.22,24242100
2004-04-28,276.11,277.8,275.42,276.72,28243900
2004-04-29,276.55,278.2,272.46,273.35,34074700
2004-04-30,273.43,274.25,272.96,273.6,25664200
2004-05-03,273.57,274.87,271.71,274.87,22960200
2004-05-04,274.87,276.97,273.55,275.72,24609800
2004-05-05,275.45,276.12,273.9,273.91,25024900
2004-05-06,273.88,274.98,271.64,274.5,34720000
2004-05-07,274.29,274.29,265.9,267.61,31579900
2004-05-10,267.2,267.2,261.79,263.39,36455700
2004-05-11,263.31,264.47,260.97,262.5,30305600
2004-05-12,262.16,262.56,259.08,262.14,35099400
2004-05-13,262.13,263.74,260.92,262.95,30222600
2004-05-14,262.95,266.69,262.92,265.02,26335400
2004-05-17,265.02,265.02,261.16,261.89,21578100
2004-05-18,262.03,266.82,262.03,265.27,27259800
2004-05-19,265.44,267.11,263.27,263.54,22331400
2004-05-20,263.46,266.46,263.35,264.87,18463400
2004-05-21,264.87,266.72,263.56,264.75,19869300
2004-05-24,264.81,268.67,264.78,268.56,20557700
2004-05-25,268.6,273.24,267.05,273.17,29363200
2004-05-26,272.81,274.55,271.2,272.92,21622800
2004-05-27,272.92,276.36,272.92,274.88,22647100
2004-05-28,274.98,276.31,274.79,275.82,24139800
2004-06-01,275.76,276.4,273.97,274.72,21299300
2004-06-02,274.75,276.67,274.61,275.18,21091200
2004-06-03,275.19,275.19,272.14,272.26,21676300
2004-06-04,271.92,274.06,271.92,272.56,15503900
2004-06-07,272.71,275.36,272.71,275.29,17099500
2004-06-08,275.29,275.29,272.6,273.27,15813900
2004-06-09,273.27,274.26,270.33,270.5,21390900
2004-06-10,270.64,272.33,270.64,272.32,16992800
2004-06-14,272.32,272.32,270.36,270.86,15152100
2004-06-15,270.98,274.3,270.98,272.27,19180000
2004-06-16,272.38,273.98,272.36,273.7,15995600
2004-06-17,273.74,276.01,273.12,275.41,21539300
2004-06-18,275.42,276.67,273.99,276.5,23540000
2004-06-21,276.45,279.77,276.38,278.13,19950600
2004-06-22,278.24,279.22,277.08,278,17989700
2004-06-23,278,280.22,277.24,280.1,19833300
2004-06-24,280.1,281.2,279.76,280.39,17988800
2004-06-25,280.38,280.57,278.03,279.01,22709400
2004-06-28,278.95,281.69,278.52,279.18,15047800
2004-06-29,279.2,279.36,275.84,276.62,17647700
2004-06-30,276.67,278.44,274.9,277.89,21765200
2004-07-01,278.01,278.26,274.52,275.64,22889900
2004-07-02,275.74,279.35,275.64,278.07,14031300
2004-07-06,278.03,278.78,277.07,277.8,15813600
2004-07-07,277.8,278.48,276.33,278.17,16407200
2004-07-08,278.02,278.74,277.38,277.73,18849400
2004-07-09,277.73,277.98,275.05,276.04,31600300
2004-07-12,276.1,277.57,275.81,277.17,16177400
2004-07-13,277.16,277.24,276.38,277.14,16310700
2004-07-14,277.04,280.07,276.08,279.83,21292600
2004-07-15,279.83,281.3,279.62,279.99,20620200
2004-07-16,280,282.22,280,282.07,20691500
2004-07-19,282.07,284.24,282.07,283.45,17052200
2004-07-20,283.43,285.07,283.13,284.51,19442300
2004-07-21,284.5,284.82,279.4,279.4,23020200
2004-07-22,279.31,279.33,276.65,278.21,21047600
2004-07-23,278.21,278.62,276.27,276.92,17004700
2004-07-26,276.99,278.5,275.61,276.01,16456900
2004-07-27,276.01,277.18,274.84,276.23,17535100
2004-07-28,276.09,278.35,275.46,278.11,22261300
2004-07-29,278.04,281.52,278.04,280.05,20776200
2004-07-30,280.05,281.48,279.12,281.31,25210600
2004-08-02,281.18,283.08,280.59,282.73,22267500
2004-08-03,282.67,283.86,281.64,283.25,21339400
2004-08-04,283.03,284.99,281.13,284.46,22206600
2004-08-05,284.53,285.45,282.12,282.39,21522900
2004-08-06,282.17,286.15,282.17,284.39,28068300
2004-08-09,284.09,284.65,282.21,282.43,19277000
2004-08-10,282.35,284,282.09,283.98,22467400
2004-08-11,283.63,285.07,282.22,285.07,20916400
2004-08-12,285,285.49,283.66,284.27,17858600
2004-08-13,284.35,284.55,282.02,283.17,16245000
2004-08-16,283.13,285.48,282.68,285.41,16389300
2004-08-17,285.32,285.51,284.41,285,18469000
2004-08-18,284.94,288.27,284.78,288.25,18351600
2004-08-19,288.23,288.24,285.59,286.18,17471200
2004-08-20,286.17,287.16,285.54,286.97,15779300
2004-08-23,286.93,287.83,285.68,285.79,13148700
2004-08-24,285.83,286.33,285.07,285.74,17599700
2004-08-25,285.35,286.99,285.29,286.67,14149900
2004-08-26,286.67,287.45,286.24,286.38,12551300
2004-08-27,286.45,286.8,286.23,286.51,9670300
2004-08-30,286.56,287.75,285.87,287,11869800
2004-08-31,287.06,290.59,286.99,290.55,20587000
2004-09-01,290.43,291.38,289.75,291.11,22800900
2004-09-02,291.16,293.11,291.16,293.03,21689900
2004-09-03,293.03,293.52,291.23,292.25,14448300
2004-09-07,292.03,293.56,292.03,293.56,18595000
2004-09-08,293.6,293.6,290.15,290.75,22806100
2004-09-09,290.72,293.12,290.66,292.12,20892800
2004-09-10,292.14,293.44,290.83,292.91,18351600
2004-09-13,292.95,293.18,290.61,291.05,20328900
2004-09-14,291.05,291.89,290.49,291.21,19589900
2004-09-15,291.21,292.17,289.75,291.63,22115700
2004-09-16,291.55,294.31,291.3,294.25,20289000
2004-09-17,294.19,296.06,294.19,295.36,29937200
2004-09-20,295.34,295.49,294.11,294.7,16253400
2004-09-21,294.71,296.45,294.7,295.85,18109200
2004-09-22,295.85,295.85,293.8,294.68,20783600
2004-09-23,294.72,294.99,292.99,293.08,20730400
2004-09-24,293.08,293.64,292.07,292.98,19360700
2004-09-27,293.01,294.14,291.92,293.89,18746800
2004-09-28,293.79,295.87,293.79,295.57,17106500
2004-09-29,294.36,294.48,293.03,294.48,20994000
2004-09-30,294.43,295.36,293.79,295.33,23170900
2004-10-01,295.34,298.35,295.3,298.32,21846000
2004-10-04,298.33,299.6,298.33,299.18,21468200
2004-10-05,299.21,300.3,299,299.85,20622200
2004-10-06,299.85,301.35,299.27,301.35,19737500
2004-10-07,301.35,301.55,299.02,299.07,15385000
2004-10-08,299.09,300.27,298.56,300.08,16867700
2004-10-11,300.06,300.39,299.61,300.17,13737400
2004-10-12,300.08,302.41,299.19,302.27,19949400
2004-10-13,302.27,302.88,297.81,299.13,23811700
2004-10-14,299.13,299.73,298.42,299.13,16840100
2004-10-15,299.23,302.29,299.23,301.63,22424900
2004-10-18,301.6,302.16,300.67,301.43,20196000
2004-10-19,301.43,302.21,299.6,299.75,22022500
2004-10-20,299.85,301.11,298.81,300.93,27447000
2004-10-21,300.95,301.53,299.48,300.67,23298000
2004-10-22,300.72,304.36,300.62,303.48,22669600
2004-10-25,303.38,310.47,303.38,310.38,31063200
2004-10-26,310.4,314.54,309.65,314.54,30153700
2004-10-27,314.39,314.59,311.46,312.41,26557300
2004-10-28,312.19,312.39,308.73,311.26,27954600
2004-10-29,311.26,313.48,310.63,313.34,24526100
2004-11-01,313.35,314.91,313.3,314.38,22570300
2004-11-02,314.39,314.61,308.69,308.93,24472500
2004-11-03,308.93,315.5,308.93,314.86,26659400
2004-11-04,314.96,321.54,314.76,321.54,32106400
2004-11-05,321.43,321.45,316.96,320.07,25005300
2004-11-08,319.57,322.79,319.57,322.52,22339900
2004-11-09,322.33,323.16,321.53,322.29,22426600
2004-11-10,322.29,323.45,321.02,322.44,25087700
2004-11-11,322.51,326.75,322.08,326.07,23055800
2004-11-12,326.14,330.66,325.99,330.64,23843400
2004-11-15,330.65,330.69,327.9,329.09,18696300
2004-11-16,329.04,331.05,328.9,329.15,22371300
2004-11-17,329.23,331.12,325.28,326.19,27457400
2004-11-18,326.19,327.83,325.34,325.4,25167000
2004-11-19,325.4,326.83,322.96,324.79,25875700
2004-11-22,324.9,330.64,324.41,330.58,23614700
2004-11-23,330.42,332.98,329.85,331.92,22529000
2004-11-24,331.46,334.38,331.46,332.74,19961900
2004-11-26,332.77,335.2,332.77,333.58,7856800
2004-11-29,333.55,334.56,329.15,330.52,26333100
2004-11-30,330.46,330.55,325.74,325.79,26406900
2004-12-01,325.49,325.69,320.56,321.62,39540000
2004-12-02,321.62,321.75,315.03,317.58,40717900
2004-12-03,317.65,320.51,317.52,319.68,29468500
2004-12-06,319.68,322.42,319.55,322.21,21151500
2004-12-07,321.95,322.1,319.07,319.07,26007300
2004-12-08,319.09,319.75,317.32,318.36,28593100
2004-12-09,318.36,319.22,316.94,318.77,22535600
2004-12-10,318.77,320.83,317.47,319.69,17248600
2004-12-13,319.75,325.05,319.75,325.03,18213500
2004-12-14,325.06,325.96,323.63,325.7,18818500
2004-12-15,325.72,328.13,325.18,327.97,22818800
2004-12-16,327.97,328.52,326.12,328.26,25208500
2004-12-17,328.14,330.54,327.46,329.09,39866900
2004-12-20,329.09,335.6,329.09,333.21,36315100
2004-12-21,333.21,335.75,332.92,335.57,25884900
2004-12-22,335.6,337.03,335.47,336.27,21280400
2004-12-23,336.22,336.56,335.16,335.89,13779100
2004-12-27,335.94,336.85,333.66,333.66,14729600
2004-12-28,333.51,335.75,333.51,335.7,13747100
2004-12-29,335.63,337.05,334.83,336.16,13200100
2004-12-30,336.16,337.79,335.99,336.86,11323900
2004-12-31,336.9,337.02,334.95,334.95,11650700
2005-01-03,334.92,335.96,330.24,330.69,25688200
2005-01-04,330.76,332.59,328.43,328.46,23188000
2005-01-05,328.47,328.73,325.25,325.44,25751500
2005-01-06,325.35,326.28,324.19,325.94,23040800
2005-01-07,325.94,328.46,324.41,324.68,18148900
2005-01-10,324.76,328.4,324.76,327.3,20194000
2005-01-11,327.26,327.54,323.79,325.7,17848500
2005-01-12,325.84,327.22,323.94,327.13,22184100
2005-01-13,327.15,332.22,327.07,329.7,20037900
2005-01-14,329.78,332.88,329.35,332.29,17733800
2005-01-18,332.29,335.82,331.38,335.26,20378500
2005-01-19,335.29,336.56,334.32,334.58,16806100
2005-01-20,334.58,334.75,332.05,332.81,18576700
2005-01-21,332.89,334.07,331.51,331.7,23899800
2005-01-24,331.73,336.22,331.73,334.37,20020200
2005-01-25,334.36,336.05,331.79,331.79,21744400
2005-01-26,331.8,337.88,331.8,337.39,20135400
2005-01-27,337.17,339.96,335.65,339.44,27478100
2005-01-28,339.39,339.69,335.72,339.56,21230000
2005-01-31,339.66,343.46,339.65,343.46,25412100
2005-02-01,343.51,345.84,342.88,345.4,28565800
2005-02-02,345.4,348.82,345.25,347.87,27451700
2005-02-03,347.42,348.78,344.91,348.64,23137100
2005-02-04,348.64,352.79,348.64,352.79,23466200
2005-02-07,352.89,352.91,351.14,351.81,18237600
2005-02-08,351.51,354.05,351.23,353.19,20052800
2005-02-09,352.91,353.82,351.63,351.86,21015300
2005-02-10,351.86,353.21,351.51,353.2,21606100
2005-02-11,352.95,353.97,350.84,352.88,22499400
2005-02-14,352.44,356.11,352.44,355.79,21186100
2005-02-15,355.9,356.1,353.25,353.88,21430400
2005-02-16,353.78,356.84,351.82,356.69,23245600
2005-02-17,356.71,358.2,354.58,356.2,24647200
2005-02-18,356.22,356.54,351.66,352.37,27444400
2005-02-22,352.37,352.37,342.91,342.91,31976700
2005-02-23,342.48,346.91,342.48,345.38,28095100
2005-02-24,345.52,349.16,345.51,349.06,22179700
2005-02-25,349.17,357.23,348.87,356.06,26427100
2005-02-28,356.05,356.66,351.71,352.89,25709900
2005-03-01,352.89,356.28,352.54,353.08,26828000
2005-03-02,352.73,355.31,350.43,353.45,23636100
2005-03-03,353.54,355.65,352.52,354.9,24564100
2005-03-04,354.99,362.35,354.97,361.75,28696700
2005-03-07,361.48,363.82,361.48,363.27,26081900
2005-03-08,363.17,363.17,359.84,360.8,23107400
2005-03-09,360.77,360.78,353.91,353.97,31689600
2005-03-10,353.97,357.1,351.66,356.6,30885600
2005-03-11,356.66,357.99,354.12,354.15,19831900
2005-03-14,354.15,360.87,354.15,360.82,25720300
2005-03-15,360.88,363.43,359.04,359.04,24601600
2005-03-16,359.04,360.88,354.43,356.57,21929900
2005-03-17,356.59,360.51,356.59,359.86,22871500
2005-03-18,359.86,360.77,356.66,359.2,38148900
2005-03-21,359.24,359.94,357.56,358.91,20333800
2005-03-22,358.91,359.92,351.29,351.89,29092100
2005-03-23,351.9,351.9,346.46,348.7,37525600
2005-03-24,348.9,354.76,348.9,353.97,23644000
2005-03-28,354,357.18,353.98,354.44,19214000
2005-03-29,354.15,355.3,349.34,349.65,28363700
2005-03-30,349.79,354.74,349.79,354.47,24809700
2005-03-31,354.72,359.1,354.72,358.33,26416100
2005-04-01,358.39,362.73,357.52,360.3,26487400
2005-04-04,360.3,361.82,358.59,361.18,23599300
2005-04-05,361.1,363.78,360.9,363.61,22663400
2005-04-06,363.67,364.62,361.83,362.35,18182000
2005-04-07,362.3,365.61,361.8,365.4,19235700
2005-04-08,365.4,365.46,361.98,362.01,15006700
2005-04-11,361.97,367.53,361.86,366.25,18625700
2005-04-12,366.19,370.42,363.12,369.84,25101200
2005-04-13,369.71,370.92,366.56,367.26,22441300
2005-04-14,367.26,367.26,363.38,363.4,24958700
2005-04-15,363.41,363.55,356.55,356.64,28647500
2005-04-18,356.64,360.36,355.19,358.81,25157400
2005-04-19,358.81,364.4,358.75,363.7,19804900
2005-04-20,363.66,364.49,360.36,360.36,23048800
2005-04-21,360.31,366,360.3,364.94,23460800
2005-04-22,364.94,367.45,363.85,366.35,22385900
2005-04-25,366.51,369.92,366.35,369.55,21420600
2005-04-26,369.55,369.55,365.61,365.61,19803200
2005-04-27,365.45,369.78,362.64,368.24,25397600
2005-04-28,367.85,370.28,365.49,366.75,25142800
2005-04-29,366.81,372.06,365.26,371.47,28055200
2005-05-02,371.49,374.28,371.49,373.19,22336500
2005-05-03,373.2,373.27,367.67,369.06,33280200
2005-05-04,368.79,370.04,365.56,369.48,30429400
2005-05-05,369.48,369.48,362.35,366.44,34776700
2005-05-06,366.27,367.01,364.17,364.88,25077500
2005-05-09,364.79,367.95,361.55,367.82,33690400
2005-05-10,367.69,367.69,364.41,365.25,30025400
2005-05-11,364.85,366.94,363.49,366.68,27929500
2005-05-12,366.69,367.08,362.29,362.85,33665800
2005-05-13,362.84,363.54,349.25,355.42,42956600
2005-05-16,355.16,356.14,351.96,355.81,32287000
2005-05-17,355.83,361.46,354.93,360.88,26432300
2005-05-18,360.92,364.87,360.92,362.43,25672600
2005-05-19,362.57,364.98,362.3,364.55,21483500
2005-05-20,364.59,365.66,363.63,364.89,26626900
2005-05-23,365.05,365.11,362.13,363.23,24468300
2005-05-24,363.14,364.01,361.74,363.48,20912900
2005-05-25,363.02,363.65,361.05,362.48,21482900
2005-05-26,362.55,364.6,362.38,363.33,19457600
2005-05-27,363.39,365.33,363.16,365.03,17567300
2005-05-31,364.96,366.88,364.37,365.13,25549200
2005-06-01,364.78,370.77,364.26,368.54,25104500
2005-06-02,368.68,369.39,368.18,368.4,18901000
2005-06-03,368.4,370.79,366.93,369.14,19376800
2005-06-06,369.14,369.65,368.09,368.9,17771200
2005-06-07,369.06,374.13,369.05,370.13,22360100
2005-06-08,370.14,373.29,369.69,370.27,14483500
2005-06-09,370.27,371.06,368.12,370.99,16603000
2005-06-10,370.99,374.22,370.99,373.16,17985800
2005-06-13,373.04,374.79,371.38,374.43,16796500
2005-06-14,374.55,376.77,373.86,375.56,16348200
2005-06-15,375.56,376.21,371.7,373.94,21137000
2005-06-16,373.98,374.38,370.18,373.11,17638500
2005-06-17,373.28,378.27,373.28,377.69,30453000
2005-06-20,377.56,379.32,375.46,378.76,18267600
2005-06-21,378.67,380.2,378.33,378.86,16701800
2005-06-22,378.9,382.65,378.9,381.92,19406000
2005-06-23,382,386.29,381.88,383.42,24334200
2005-06-24,383.42,384.98,380.6,380.68,19157500
2005-06-27,380.73,382.97,379.94,382.19,16364700
2005-06-28,381.85,386.02,381.85,385.95,20700700
2005-06-29,385.95,387.24,384.35,385.35,17078800
2005-06-30,385.28,389.28,385.17,386.59,24272700
2005-07-01,386.66,390.49,386.51,390.36,17908100
2005-07-05,390.35,391.94,387.63,390.33,19723000
2005-07-06,390.33,391.03,383.16,383.17,22656500
2005-07-07,382.86,386.8,379.53,386.59,23291700
2005-07-08,386.54,391.2,385.29,390.41,21754300
2005-07-11,390.41,394.57,390.19,394.38,20282900
2005-07-12,394.36,397.38,393.63,396.36,19732400
2005-07-13,396.18,398.03,395.46,396.87,15512500
2005-07-14,396.9,400.17,390.5,392.68,20071600
2005-07-15,392.81,394.27,391.47,392.73,21239700
2005-07-18,392.72,393.59,392.01,392.02,13823800
2005-07-19,392.1,394.19,391.08,393.78,18867500
2005-07-20,393.82,396.37,391.37,395.98,19088400
2005-07-21,395.88,395.88,387.04,388.62,24254900
2005-07-22,388.68,393.03,388.6,392.92,18320700
2005-07-25,392.86,396,391.98,391.99,14195800
2005-07-26,391.92,395.27,391.67,392.24,16641200
2005-07-27,392.2,395.09,392.2,393.94,16763700
2005-07-28,393.67,397.52,393.1,397.26,20441100
2005-07-29,397.34,399.57,396.82,397.29,18080600
2005-08-01,397.29,397.76,391.59,392.56,18958000
2005-08-02,392.64,402.66,392.64,402.41,27855700
2005-08-03,402.03,409.18,400.41,405.27,27265600
2005-08-04,405.3,405.3,402.17,402.73,18602600
2005-08-05,402.74,402.75,393.54,395.91,23861900
2005-08-08,395.8,397.94,387.92,388.22,28207900
2005-08-09,388.21,393.35,388.21,392.56,26187700
2005-08-10,392.36,399.6,391.79,393.52,23514200
2005-08-11,393.18,398.05,393.04,397.22,23750500
2005-08-12,397.16,397.67,393.39,396.06,17581100
2005-08-15,395.68,397.73,394.87,397.14,16092200
2005-08-16,397.02,397.78,391.35,391.4,16865200
2005-08-17,391.38,392.36,386.81,390.61,16548900
2005-08-18,390.62,392.2,387.98,391.45,17333800
2005-08-19,391.55,394.79,391.55,394.49,17609000
2005-08-22,394.52,398.22,394.51,396.67,19669300
2005-08-23,396.67,400.21,396.67,398.94,19646500
2005-08-24,398.48,403.26,397.41,397.44,21640100
2005-08-25,397.48,402.12,397.46,402.11,15534600
2005-08-26,402.15,403.07,399.6,399.9,15986900
2005-08-29,399.77,403.21,397.43,402.91,17425100
2005-08-30,402.9,403.82,399.35,403.18,21521700
2005-08-31,402.88,407.57,402.03,407.46,23156200
2005-09-01,407.54,416.85,405.56,416.23,32236800
2005-09-02,416.23,418.01,414.23,414.23,20229600
2005-09-06,413.89,421.09,413.89,419.75,19943400
2005-09-07,419.67,421.03,417.24,419.98,19831900
2005-09-08,419.93,420.93,414.62,415.93,24209300
2005-09-09,415.96,422.48,415.85,421.05,26077400
2005-09-12,421.05,422.29,418.42,420.57,19619600
2005-09-13,420.68,421.42,417.12,417.12,19242300
2005-09-14,417.17,421.4,417.17,419.78,20400600
2005-09-15,419.89,424.01,419.86,424.01,18161900
2005-09-16,424.16,429,423.1,428.85,36976800
2005-09-19,429.15,431.72,428.72,429.97,23568400
2005-09-20,429.95,432.44,427.06,427.27,25724900
2005-09-21,427.36,429.36,416.75,421.78,35847000
2005-09-22,421.77,421.89,416.84,418.38,27704000
2005-09-23,418.45,419.71,416.01,419.14,20293100
2005-09-26,419.21,423.92,419.21,422.92,21672300
2005-09-27,422.98,425.67,421.23,424.65,19435300
2005-09-28,424.58,429.56,424.58,429.04,25875400
2005-09-29,428.8,434.8,427.28,432.98,24291100
2005-09-30,432.98,434.91,430.97,432.38,20051300
2005-10-03,432.38,438.37,431.97,437.63,28225700
2005-10-04,437.71,438.74,428.8,429.35,28879700
2005-10-05,429.29,430.03,415.17,415.17,33914700
2005-10-06,415.23,416.22,401.86,408.68,42687200
2005-10-07,408.81,414.06,408.1,413.82,22310200
2005-10-10,413.82,414.73,405.04,406.03,21041600
2005-10-11,406.05,411.19,406,408.29,25187600
2005-10-12,408.05,411.2,398.67,400.23,32419900
2005-10-13,400.07,400.07,385.57,389.11,38246400
2005-10-14,389.23,394.2,388.3,394.06,30332500
2005-10-17,394.03,402.07,394.03,400.51,25539300
2005-10-18,400.41,400.62,389.87,392.14,26157800
2005-10-19,392.15,394.14,385.01,393.17,37231800
2005-10-20,393.18,393.52,378.95,380.98,39074700
2005-10-21,381.05,387.87,381.05,386.66,33932100
2005-10-24,386.71,397.48,386.71,397.33,27602900
2005-10-25,397.19,400.69,393.24,397.41,28153200
2005-10-26,397.45,398.06,391.7,392.11,31035600
2005-10-27,392.18,393.53,386.79,387.03,21511300
2005-10-28,387.12,396.15,387.12,396.01,25133000
2005-10-31,396.1,402.19,396.1,401.11,27660000
2005-11-01,401.09,401.22,390.04,390.54,33607500
2005-11-02,390.58,393.05,385.82,393.02,28858700
2005-11-03,392.49,397.01,392.48,394.22,29929400
2005-11-04,394.38,396.57,391.25,392.9,23415000
2005-11-07,392.89,397.5,392.23,394.6,28148400
2005-11-08,394.23,396.13,391.65,393.77,25555700
2005-11-09,393.47,398.03,393.11,395.86,25586700
2005-11-10,395.61,395.93,386.27,391.16,26631800
2005-11-11,391.14,391.14,386.05,388.03,19648900
2005-11-14,387.54,389.02,386,386.48,21759400
2005-11-15,386.57,390.94,384.97,388.18,20657100
2005-11-16,388.27,393.25,388.22,391.45,19782700
2005-11-17,391.51,398.15,391.51,397.53,23959100
2005-11-18,398.07,400.48,391.39,396.46,31375100
2005-11-21,396.47,398.54,395.8,397.69,18531100
2005-11-22,397.71,398.94,395.63,398.51,19403200
2005-11-23,398.03,403.5,397.76,401.85,16877900
2005-11-25,401.97,404.32,401.96,404.01,5932700
2005-11-28,403.92,404.42,400.46,401.97,20562100
2005-11-29,402.17,406.54,402.17,403.57,18975300
2005-11-30,403.57,404.5,399.93,400.15,27782500
2005-12-01,400.42,404.33,400.42,403.27,20575200
2005-12-02,403.28,403.52,401.13,403.03,16086700
2005-12-05,403.07,404.45,401.48,404.24,22137100
2005-12-06,404.01,406.01,403.29,404.06,22576300
2005-12-07,404.1,406.33,399.77,401.09,19323400
2005-12-08,401.53,408.47,401.26,406.58,26170100
2005-12-09,406.63,411.19,406.55,409.82,19434300
2005-12-12,409.84,412.48,406.91,407.78,21723200
2005-12-13,407.78,413.07,407.39,412.84,22843400
2005-12-14,412.85,417.51,412.83,416.69,25113800
2005-12-15,416.37,419.87,415.54,417.89,23721800
2005-12-16,417.98,421.95,417.43,417.82,29447300
2005-12-19,417.74,418.1,411.41,412.14,22273700
2005-12-20,412.09,413.97,410.11,413.22,23957100
2005-12-21,413.52,415.78,407.84,408.24,23565600
2005-12-22,408.42,410.88,407.94,410.88,22445600
2005-12-23,410.84,412.25,409.94,411.65,15247900
2005-12-27,411.82,411.91,408.07,409.02,20575200
2005-12-28,408.58,409.88,405.62,407.05,18493200
2005-12-29,407.05,409.06,406.3,406.63,15918800
2005-12-30,406.59,406.59,402.95,405.11,16137300
2006-01-03,405.27,413.73,404.54,413.55,25673200
2006-01-04,413.45,415.08,408.29,414.44,25316100
2006-01-05,414.3,415.88,410.25,410.91,21651000
2006-01-06,411.06,415.39,410.57,415.15,17663200
2006-01-09,415.14,415.14,411.13,413.21,20847300
2006-01-10,413.14,414.32,410.14,413.8,21477000
2006-01-11,413.85,413.94,411.45,412.51,21203100
2006-01-12,412.42,415.04,411.86,412.81,24051000
2006-01-13,412.87,416.34,412.82,415.85,19027100
2006-01-17,415.8,421.42,414.18,421.29,22010400
2006-01-18,421.3,423.65,419.8,420.83,24948100
2006-01-19,420.79,424.58,419.84,424.31,23615900
2006-01-20,424.31,427.48,420.69,421.31,31974700
2006-01-23,421.34,423.44,420.09,421.74,23190800
2006-01-24,421.63,425.3,421.5,425.02,23506600
2006-01-25,425.01,427.5,416.7,418.62,27615000
2006-01-26,418.62,421.07,413.38,414.77,35331100
2006-01-27,414.61,419.74,414.6,416.07,26871000
2006-01-30,415.88,415.93,413.32,413.71,22671400
2006-01-31,413.62,415.56,412.27,413.84,23850800
2006-02-01,413.84,415.21,411.77,414.46,22169100
2006-02-02,414.22,414.22,406.23,408.27,25543500
2006-02-03,407.77,407.77,402.8,405.37,25611500
2006-02-06,405.44,408.33,404.88,407.58,18385500
2006-02-07,407.5,407.62,404.07,404.5,25113900
2006-02-08,404.39,404.39,401.77,403.27,23353100
2006-02-09,403.27,407.55,402.45,405.34,24418800
2006-02-10,405.33,408.83,402.63,405.08,25805400
2006-02-13,404.37,405.28,403.42,403.97,18054100
2006-02-14,403.85,404.26,397.88,403.19,27901800
2006-02-15,402.97,406.29,401.57,403.42,23620800
2006-02-16,403.4,406.36,402.71,406.36,20134900
2006-02-17,406.33,410.92,405.49,409.66,27170000
2006-02-21,409.62,413.9,408.91,411.14,22257800
2006-02-22,410.75,412.84,410.32,412.47,21783100
2006-02-23,412.45,412.46,409.24,410.39,23036100
2006-02-24,410.36,413.02,410.29,411.98,19216100
2006-02-27,412.07,417.95,412.05,416.55,25323000
2006-02-28,416.85,416.85,410.59,412.84,34158200
2006-03-01,412.56,413.21,410.1,411.82,23920400
2006-03-02,411.71,412.33,406.97,411.66,24772200
2006-03-03,411.67,414.7,409.73,411.88,21521400
2006-03-06,411.45,411.45,399.81,400.91,30348400
2006-03-07,400.91,400.95,396.86,399.3,26795100
2006-03-08,399.25,402.63,392.82,400.26,31422600
2006-03-09,400.26,400.79,397.15,397.75,20287900
2006-03-10,397.74,401.31,396.77,399.93,24772900
2006-03-13,399.94,402.26,399.31,400.81,21260200
2006-03-14,400.83,405.69,399.87,405.6,20524400
2006-03-15,405.5,407.86,403.06,407.19,22712200
2006-03-16,407.43,411.88,407.43,410.07,24604900
2006-03-17,410.19,411.49,407.45,408.11,32684700
2006-03-20,408.13,409.26,402.66,403.43,22020600
2006-03-21,403.24,403.87,397.55,399.08,21336600
2006-03-22,399.03,402.15,397.1,401.3,22440600
2006-03-23,401.32,401.36,398.99,400.6,24818100
2006-03-24,400.56,402.34,398.9,399.74,21467200
2006-03-27,399.76,399.76,395.62,396.19,18658600
2006-03-28,396.15,397.99,393.05,393.92,22358700
2006-03-29,393.41,399.14,393.37,397.08,20671500
2006-03-30,397.07,397.78,391.37,392.66,27726500
2006-03-31,392.73,393.97,388.79,389.01,31113800
2006-04-03,388.86,394.04,388.72,390.37,27756200
2006-04-04,390.43,395.49,389.4,394.75,29368800
2006-04-05,394.75,399.41,393.52,398.63,28593900
2006-04-06,398.63,398.63,391.05,393.09,25626500
2006-04-07,393.04,393.09,385.67,386.12,30438900
2006-04-10,386.15,391.05,386.15,388.22,19323600
2006-04-11,388.22,389.57,383.47,384.42,19958800
2006-04-12,384.42,385.55,383.43,384.91,18965700
2006-04-13,384.91,384.91,381.47,382.49,19487000
2006-04-17,382.3,382.94,380.97,382.84,17705700
2006-04-18,382.88,392.71,382.86,392.08,30614900
2006-04-19,392.47,394.24,390.94,393.29,21915300
2006-04-20,393.27,398.58,393.2,395.87,26908700
2006-04-21,396.18,400.28,395.83,398.36,28555300
2006-04-24,398.19,402.35,395.37,401.44,23731700
2006-04-25,401.4,401.4,395.37,396.81,23836000
2006-04-26,396.75,397.57,391.34,392.39,23826700
2006-04-27,392.14,398.67,389.32,396.97,31298000
2006-04-28,396.94,397.95,394.21,397.46,25155300
2006-05-01,397.4,399.2,392.57,394.02,24795800
2006-05-02,394.14,403.75,394.14,403.44,40481200
2006-05-03,403.13,403.21,399.79,402.07,29608600
2006-05-04,402.07,403.72,401.56,402.12,24627300
2006-05-05,402.15,411.51,402.15,411.05,27164300
2006-05-08,410.81,410.81,405.53,407.9,31559300
2006-05-09,407.9,407.92,405.02,405.9,23418100
2006-05-10,405.68,408.9,404.77,408.7,23766900
2006-05-11,408.14,408.42,401.89,404.2,22148700
2006-05-12,403.99,403.99,399.14,400.07,27281500
2006-05-15,400.12,403.53,398.74,401.51,26374900
2006-05-16,401.65,402.69,399.89,400.01,23698000
2006-05-17,399.84,399.9,392.06,392.62,31345100
2006-05-18,392.63,396.16,392.35,393.25,31349600
2006-05-19,393.39,399.89,393.39,396.75,36819100
2006-05-22,396.75,401.92,395.45,399.55,32466600
2006-05-23,399.55,402.43,393.6,393.86,25805500
2006-05-24,393.92,396.71,389.3,395.65,29414100
2006-05-25,395.72,399.43,395.11,399.36,24900200
2006-05-26,399.44,404.22,399.33,404.16,20001600
2006-05-30,404,405.05,399.84,400.39,26606600
2006-05-31,399.63,408.44,399.63,406.17,35644600
2006-06-01,406.27,411.54,405.81,411.42,29700300
2006-06-02,411.52,416.28,409.84,415.9,26530800
2006-06-05,415.74,416.65,411.11,411.77,24572700
2006-06-06,411.54,412.69,406.25,410.86,28406200
2006-06-07,410.76,413.02,408.32,408.51,23711700
2006-06-08,408.37,410.75,406.23,409.63,36100900
2006-06-09,409.54,413.79,407.53,412.23,23094800
2006-06-12,412.27,415.5,411.02,412.74,26254800
2006-06-13,412.75,413.17,405.49,406.72,36337200
2006-06-14,406.72,406.72,400.41,403.95,29541500
2006-06-15,404.09,412.02,404.09,410.61,27675600
2006-06-16,410.68,413.46,408.57,410.77,27996600
2006-06-19,410.78,411.48,402.45,404.49,20533100
2006-06-20,404.37,408.39,403.44,406.4,22503700
2006-06-21,406.4,408.46,404.65,406.45,20346300
2006-06-22,406.38,406.57,400.8,404.33,22745900
2006-06-23,404.28,410.59,403.36,406.17,23688200
2006-06-26,406.14,408.63,406.11,407.99,18420800
2006-06-27,407.92,412.2,405.93,406.55,27333100
2006-06-28,406.35,409.94,406.2,408.63,25857200
2006-06-29,408.52,413.22,407.68,412.85,34870300
2006-06-30,412.85,414.39,412.27,413.95,29138400
2006-07-03,413.95,418.61,413.37,418.46,11278000
2006-07-05,418.46,418.73,414.73,415.69,24782000
2006-07-06,415.65,415.91,411.81,413.84,18588900
2006-07-07,413.84,418.12,413.19,416.65,23407400
2006-07-10,416.72,419.75,416.64,418.86,17080200
2006-07-11,418.91,421.91,418.6,421.53,20773300
2006-07-12,421.7,422.49,417.96,418.3,18153500
2006-07-13,418.44,421.52,416.58,417.33,24573500
2006-07-14,417.39,419.01,414.25,418.12,19601000
2006-07-17,418.05,420.92,417.8,419.11,19254500
2006-07-18,419.26,420.58,418.25,420.25,20458432
2006-07-19,420.42,426.83,420.42,426.28,22992400
2006-07-20,426.25,429.42,425.04,427.42,19172900
2006-07-21,427.59,430.36,426.41,428.02,31889600
2006-07-24,428.02,432.74,427.89,432.05,21817200
2006-07-25,432.05,434.47,430.63,433.73,20443100
2006-07-26,433.73,436.36,432.76,435.85,24047300
2006-07-27,435.83,438.54,431.96,432.59,25376000
2006-07-28,432.7,437.96,432.7,435.02,23757800
2006-07-31,435.11,437.15,432.88,433.42,23375500
2006-08-01,433.42,438.57,431.94,438.21,26960100
2006-08-02,438.25,440.38,437.34,438.05,24080600
2006-08-03,437.41,438.29,433.91,435.01,25754700
2006-08-04,435.18,438.8,433.13,434.05,35491900
2006-08-07,434.05,438.13,430.29,430.37,27590100
2006-08-08,430.25,435.94,430.18,433.44,24149500
2006-08-09,433.26,437.66,433.26,433.88,18969700
2006-08-10,433.77,434.48,431.73,433.92,19911500
2006-08-11,433.56,433.56,431.98,432.96,14692300
2006-08-14,432.6,435.73,432.6,434.69,21035900
2006-08-15,435,439.05,435,438.2,18729200
2006-08-16,438.16,439.68,433.75,433.96,21499800
2006-08-17,434.03,434.03,429.45,432.59,19782300
2006-08-18,432.59,438.34,432.5,438.13,22688000
2006-08-21,438.13,440.8,436.89,438.72,14339400
2006-08-22,438.84,442.14,438.72,441.93,14331900
2006-08-23,441.96,442.09,435.94,437.41,13410600
2006-08-24,437.51,438.98,436.38,438.88,15528600
2006-08-25,438.88,440.69,438.05,439.26,14478700
2006-08-28,439.15,442.96,437.63,442.03,20145400
2006-08-29,442,442.86,438.85,442.16,21347800
2006-08-30,441.47,441.96,437.09,437.17,19889600
2006-08-31,437.23,443.2,437.21,442.55,17725700
2006-09-01,442.65,443.49,440.94,441.39,15224900
2006-09-05,441.24,441.74,436.32,438.12,20893700
2006-09-06,437.73,437.77,433.86,434.73,20731600
2006-09-07,434.87,435.97,433.87,434.64,19501200
2006-09-08,434.81,436.24,433.34,434.1,18124400
2006-09-11,433.96,434.19,430.9,431.73,20276100
2006-09-12,431.73,432.29,426.6,428.06,25513900
2006-09-13,428.01,430.04,424.46,429.81,23167500
2006-09-14,429.76,432.87,425.44,426.8,21190100
2006-09-15,426.84,427.77,424.65,425.94,43797100
2006-09-18,426,426.89,423.37,425.2,20379600
2006-09-19,425.26,427.49,425.08,426.11,20402600
2006-09-20,426.56,427.59,424.2,424.26,21745500
2006-09-21,424.3,424.75,421.87,423.03,24857800
2006-09-22,423.05,423.93,422.41,422.74,18264500
2006-09-25,422.89,430.21,422.7,428.65,25715900
2006-09-26,428.65,431.72,428.29,429.79,19039500
2006-09-27,429.6,435.06,428.86,434.82,20831500
2006-09-28,434.57,436.04,431.62,432.9,21668100
2006-09-29,432.87,433.77,428.2,428.4,22855500
2006-10-02,428.44,433.68,428.44,430.57,22607800
2006-10-03,430.56,432.3,426.84,431.29,28345400
2006-10-04,431.36,432.95,430.07,432.95,24730400
2006-10-05,432.85,434.41,431.61,432.69,17647100
2006-10-06,432.61,432.61,428.14,429.14,18870200
2006-10-09,429.14,430.74,427.46,428.88,12863200
2006-10-10,428.86,432.82,428.33,432.61,21038600
2006-10-11,432.63,434.78,431.66,433.11,22366700
2006-10-12,433.11,435.03,432.05,434.7,18546100
2006-10-13,433.11,435.36,432.75,435.16,20238300
2006-10-16,434.56,437.06,434.01,436.68,17438800
2006-10-17,436.7,440.23,436.43,439.33,18993800
2006-10-18,436.7,443.03,436.43,442.81,23355100
2006-10-19,442.75,445.29,441.89,444.89,19158100
2006-10-20,445.03,447.47,444,447.46,23767400
2006-10-23,447.46,449.63,443.84,449.16,21088500
2006-10-24,449.05,449.05,446.42,448.67,19838400
2006-10-25,448.58,454.39,448.58,452.3,21659600
2006-10-26,452.29,452.5,449.09,450.44,19136800
2006-10-27,450.29,450.29,446.81,447.48,18777100
2006-10-30,447.63,449.34,446.39,447.04,17892100
2006-10-31,447.27,448.77,446.96,448.29,23101200
2006-11-01,448.36,453.6,448.21,452.65,24968900
2006-11-02,452.11,452.22,447.47,449.17,23273100
2006-11-03,448.77,449.59,443.87,445.76,24324300
2006-11-06,445.74,446.66,440.32,443.36,38729200
2006-11-07,443.5,444.12,441.27,442.61,30175100
2006-11-08,442.35,448.71,442,446.99,28127400
2006-11-09,446.96,448.84,445.87,447.42,24910500
2006-11-10,447.44,449.98,447.44,449.83,20537600
2006-11-13,449.06,450.2,448.47,449.2,21014100
2006-11-14,449.18,450.63,447.39,450.14,22677900
2006-11-15,449.82,450.07,447.91,448.39,26164400
2006-11-16,448.73,452.08,448.73,449.53,21606700
2006-11-17,449.29,450.88,447.93,449.96,23757500
2006-11-20,450,450.67,448.29,448.32,17002400
2006-11-21,448.4,449.63,448.38,449.39,20386100
2006-11-22,449.38,450.62,449.01,450.26,14157700
2006-11-24,449.95,451,449.04,450.59,6049500
2006-11-27,450.58,450.64,445.91,446.84,21301600
2006-11-28,446.89,451.09,446.15,449.33,22495300
2006-11-29,448.64,454.73,448.64,454.58,24767700
2006-11-30,454.68,456.46,453.23,455.87,21530100
2006-12-01,455.94,458.62,454.86,457.66,21267700
2006-12-04,457.73,461.47,457.73,460.77,17082700
2006-12-05,460.82,462.85,459.92,462.19,19270200
2006-12-06,461.74,462.29,458.43,458.82,17428500
2006-12-07,458.76,460.37,456.37,457.13,15716900
2006-12-08,457.13,457.91,454.2,455.91,17197500
2006-12-11,455.9,457.7,455.9,457.38,15728600
2006-12-12,457.32,459.88,456.6,458.87,21897400
2006-12-13,458.9,461.13,458.78,460.65,21073600
2006-12-14,460.57,462.88,459.9,461.63,18979900
2006-12-15,461.64,462.6,459.27,460.25,30389500
2006-12-18,460.26,460.26,456.06,456.76,19750100
2006-12-19,456.66,460.59,454.54,459.79,23500600
2006-12-20,459.74,460.16,457.4,457.61,16574000
2006-12-21,457.56,458.66,454.94,456.39,15325100
2006-12-22,456.45,457.36,454.09,455.38,11184300
2006-12-26,455.47,458.4,454.23,457.96,10114000
2006-12-27,457.58,460.31,457.58,459.35,11288900
2006-12-28,459.25,460.4,457.66,458.09,12377000
2006-12-29,458.03,458.03,455.54,456.77,14852800
2007-01-03,456.77,461.04,456.17,457.68,34376500
2007-01-04,457.55,458.19,454.64,455.56,25884900
2007-01-05,455.56,455.59,446.66,447.65,26405700
2007-01-08,447.78,449.51,446.01,447.1,24710500
2007-01-09,447.11,449.15,445.02,448.28,30446200
2007-01-10,448.26,449.61,446.98,448.9,27015300
2007-01-11,448.9,451.33,447.26,448.19,25639300
2007-01-12,448.05,449.42,443.78,445.16,28040100
2007-01-16,445.23,447.78,445.23,446.22,21485600
2007-01-17,446.22,447.52,444.74,446.71,21109500
2007-01-18,446.59,448.74,446.15,446.27,19115500
2007-01-19,446.34,448.16,446.13,448.12,21283400
2007-01-22,448.05,448.73,446.84,447.39,21235600
2007-01-23,447.17,450.1,446.29,449.52,22702000
2007-01-24,449.44,453.28,448.77,453.28,24574400
2007-01-25,453.15,454.27,450.38,450.62,27093400
2007-01-26,450.66,452.22,449.19,451.7,25290900
2007-01-29,451.49,451.82,449.86,451.2,26604600
2007-01-30,451.24,453.62,451.22,453.59,23385400
2007-01-31,453.59,455.82,451.47,454.54,23248400
2007-02-01,454.37,458.08,454.19,458.01,25717800
2007-02-02,458.06,461.74,457.92,461.46,20537100
2007-02-05,461.12,467.05,460.29,466.04,25617400
2007-02-06,466.05,469.64,466.04,469.64,26751000
2007-02-07,469.62,470.4,467.87,469.8,20297500
2007-02-08,469.8,472.78,469.53,472.57,21287500
2007-02-09,472.54,476.67,471.21,473.54,21164800
2007-02-12,473.17,474.86,472.08,473.12,17237600
2007-02-13,472.81,475.16,471.55,475.1,22650900
2007-02-14,474.88,479.14,474.85,477.07,23401500
2007-02-15,477.01,477.35,474.38,475.04,15799500
2007-02-16,475.03,475.67,472.82,474.93,19022700
2007-02-20,474.93,477.52,474.16,477.26,20373200
2007-02-21,476.59,476.69,472.87,474.89,19328900
2007-02-22,474.87,477.19,473.31,476.69,20176900
2007-02-23,476.48,481.59,475.83,481.06,26882900
2007-02-26,486.27,501.99,486.17,493.71,57916800
2007-02-27,493.45,493.45,477.23,479.48,43372300
2007-02-28,479.18,483.34,476.21,479.19,40455300
2007-03-01,479.15,483.3,471.94,480.69,33808700
2007-03-02,480.44,480.44,474.06,474.07,27315300
2007-03-05,474.01,474.01,468.64,468.71,29643800
2007-03-06,468.9,474.77,468.77,474.77,32923000
2007-03-07,474.68,477.46,473.2,474.71,28987200
2007-03-08,474.76,478.16,474.24,475.04,23443800
2007-03-09,474.98,478.06,473.48,476.23,21437600
2007-03-12,476.21,481.53,474.74,481.02,20368400
2007-03-13,480.88,482.88,473.2,473.87,29580700
2007-03-14,477.82,477.82,470.61,476.6,28190600
2007-03-15,474.71,482.88,474.71,481.48,26374100
2007-03-16,481.65,483.69,478.29,478.56,35478400
2007-03-19,478.54,484.91,478.54,484.4,22531200
2007-03-20,484.37,491.12,482.1,491.07,25127000
2007-03-21,490.94,497.93,488.23,496.77,30058500
2007-03-22,496.77,498.32,494.84,497.31,30430900
2007-03-23,497.18,500.04,495.26,499.56,25800200
2007-03-26,499.33,503.17,496.95,502.81,23974900
2007-03-27,502.69,502.69,498.58,501.63,20378600
2007-03-28,500.93,504.63,499.84,501.46,21363700
2007-03-29,501.46,504.1,500.11,503.37,23773900
2007-03-30,503.37,505.15,493.89,500.18,26752900
2007-04-02,500.24,510.45,500.24,510.2,26175300
2007-04-03,510.22,511.72,508.27,510.1,24299500
2007-04-04,509.99,511.39,507.41,508.23,20211000
2007-04-05,508.22,510.84,506.92,510.34,17946100
2007-04-09,510.35,514.15,510.27,513.6,18062800
2007-04-10,513.56,515.45,512.34,515.32,17741800
2007-04-11,515.01,515.7,512.95,513.17,21184200
2007-04-12,513.17,513.68,507.95,511.2,23118100
2007-04-13,511.02,511.73,508.38,510.22,19480300
2007-04-16,510.3,512.63,509.98,512.63,21485700
2007-04-17,512.75,516.99,511.76,516.72,22767400
2007-04-18,516.55,518.44,514.34,517.54,21064700
2007-04-19,517.4,517.44,513.9,515.56,19853000
2007-04-20,515.85,521.55,515.6,520.56,37757000
2007-04-23,520.59,526.01,520.58,523.9,22184000
2007-04-24,523.89,527.38,523.2,526.56,19441900
2007-04-25,526.7,531.27,526.7,531.08,25630100
2007-04-26,530.92,532.03,527.17,527.33,25531600
2007-04-27,526.98,527.04,522.41,524.38,21531700
2007-04-30,524.36,526.64,519.21,519.25,25441900
2007-05-01,519.25,524.89,517.87,524.53,20521200
2007-05-02,524.57,528.04,523.76,527.27,19241100
2007-05-03,526.63,527.83,523.12,525.29,20482500
2007-05-04,525.33,528.21,524.18,526.24,18870700
2007-05-07,526.24,531.07,526.09,530.81,20965800
2007-05-08,530.54,530.58,526.25,528.16,20674900
2007-05-09,528.01,531.4,527.42,529.52,22809600
2007-05-10,529.09,529.13,522.25,522.31,20876800
2007-05-11,522.18,526.54,521.98,526.54,21232700
2007-05-14,526.5,528.95,526.18,528.32,19709400
2007-05-15,528.28,535.16,528.28,529.9,25862700
2007-05-16,529.9,533.62,529.84,533.54,21162300
2007-05-17,533.48,533.49,529.08,529.95,19066100
2007-05-18,529.98,533.66,529.93,533.38,25487400
2007-05-21,533.13,535.93,532.99,535.72,23355900
2007-05-22,535.72,537.12,533.43,533.7,22708500
2007-05-23,533.62,536.3,526.55,527.84,27192200
2007-05-24,527.9,528.96,512.75,513.51,38855200
2007-05-25,513.55,517.24,507.75,512.63,29531600
2007-05-29,512.8,519.32,512.73,515.86,27338400
2007-05-30,514.91,520.11,510.88,520.04,30989100
2007-05-31,520.02,523.58,519.71,521.79,39465100
2007-06-01,521.94,524.55,518.03,519.29,28829400
2007-06-04,519.4,519.84,514.34,518.25,26277600
2007-06-05,518.22,518.25,509.41,510.56,31200700
2007-06-06,510.12,510.12,501.63,503.91,32098500
2007-06-07,503.92,503.92,486.62,487.46,45109200
2007-06-08,487.42,492.92,485.83,491.32,37709800
2007-06-11,491.2,497.99,490.83,494.98,27974400
2007-06-12,494.91,495.08,487.67,488.16,32088900
2007-06-13,488.43,498.5,488.43,498.13,32331500
2007-06-14,498.4,503.29,498.17,500.21,26680700
2007-06-15,500.48,509.7,500.41,508.08,42779600
2007-06-18,508.15,508.43,501.74,502.81,19297500
2007-06-19,502.82,504.51,500.09,503.1,19908400
2007-06-20,503.45,506.25,490,490.2,25638000
2007-06-21,490.2,496.22,487.78,494.05,30335400
2007-06-22,493.95,494.1,484.38,485.37,37945400
2007-06-25,485.38,494.77,485.02,488.49,30981500
2007-06-26,488.49,496.66,487.84,487.84,33611000
2007-06-27,487.61,496.42,484.79,496.11,35544200
2007-06-28,495.89,502.79,495.08,496.25,30343200
2007-06-29,496.27,502.5,493.51,498.17,28376600
2007-07-02,498.17,509.01,498.17,508.96,24996700
2007-07-03,508.96,511.8,505.13,508.32,13640300
2007-07-05,508.24,511.07,501.35,506.79,27400500
2007-07-06,506.68,506.83,499.67,505.16,20772100
2007-07-09,505.2,508.7,505.2,506.46,20905600
2007-07-10,506.41,507.24,500.4,500.49,28862600
2007-07-11,500.43,503.54,499.96,503.01,23566900
2007-07-12,503.02,510.35,502.93,510.35,27942000
2007-07-13,510.33,517.55,508.68,515.5,24765600
2007-07-16,515.29,515.29,507.03,507.43,25217500
2007-07-17,507.46,510.64,506.64,507.01,23517500
2007-07-18,507.01,512.16,505.77,511.44,33875200
2007-07-19,511.44,521.32,511.15,520.77,30740500
2007-07-20,520.74,520.97,511.52,511.85,40215900
2007-07-23,511.9,518.38,511.9,514.6,24390200
2007-07-24,514.39,514.48,496.2,496.84,35330200
2007-07-25,497.25,503.63,490.53,497.89,38829900
2007-07-26,497.29,497.46,476.63,482.98,54063400
2007-07-27,482.77,485.19,474.79,474.79,40661500
2007-07-30,474.78,480.86,469.63,478.42,42393800
2007-07-31,478.67,488.23,476.49,479.36,42060300
2007-08-01,479.41,492.44,477.4,489.46,38770800
2007-08-02,488.98,496.11,488.18,494.59,36261400
2007-08-03,494.29,497.47,476.23,476.75,39576200
2007-08-06,476.87,493.48,469.96,493.32,39189400
2007-08-07,493.32,506.42,487.99,503.19,48935100
2007-08-08,503,510.17,500.55,506.73,50625500
2007-08-09,504.65,506.53,493.15,493.15,47347700
2007-08-10,492.99,500.16,485.27,491.32,41969200
2007-08-13,490.71,498.91,490.65,493.5,33183000
2007-08-14,493.82,494.77,482.35,482.39,26720800
2007-08-15,482.15,490.93,474.99,475.63,30361600
2007-08-16,475.56,477.51,460.68,474.36,47484600
2007-08-17,475.49,489.33,474.26,487.39,42601900
2007-08-20,487.35,489.92,481.19,488.12,23995200
2007-08-21,488,494.58,485.64,491.45,22310300
2007-08-22,491.37,496.5,489.89,496.08,21891100
2007-08-23,496.13,499.74,492.62,495.69,19408800
2007-08-24,495.7,499.21,491.58,498.8,18150600
2007-08-27,498.61,498.63,482.56,482.81,26821700
2007-08-28,482.81,485.19,476.73,477.01,27748300
2007-08-29,476.92,488.18,476.8,487.87,27320400
2007-08-30,487.34,487.91,480.34,483.09,23117600
2007-08-31,483.32,488.25,481.15,484.79,24557900
2007-09-04,484.6,495.1,483.8,493.87,24205500
2007-09-05,493.15,493.15,484.9,488.14,24136400
2007-09-06,487.82,494.63,487.16,493.75,21453900
2007-09-07,493.58,493.65,482.96,485.23,23561300
2007-09-10,485.24,489.03,482.42,486.59,22062300
2007-09-11,486.82,492.12,486.39,492.12,23898600
2007-09-12,491.86,495.31,490.07,493.24,20290000
2007-09-13,493.34,497.51,493.31,495.34,16553600
2007-09-14,495.2,498.59,493.06,497.53,17660700
2007-09-17,497,497,492.64,494.93,15864700
2007-09-18,494.89,505.13,494.76,504.87,22608400
2007-09-19,505.04,513.22,504.97,511.5,22156900
2007-09-20,511.57,511.58,505.08,505.56,15491800
2007-09-21,505.8,511.3,505.71,508.26,30768800
2007-09-24,508.22,512.7,507.34,509.16,19976400
2007-09-25,509.08,513.09,507.71,508.63,17161800
2007-09-26,508.54,514.25,508.54,512.04,15965500
2007-09-27,511.82,512.89,507.44,508.57,14671300
2007-09-28,508.51,509.37,501.15,501.54,20783800
2007-10-01,501.88,509.03,501.79,508.81,18499500
2007-10-02,508.76,509.6,506.17,508.06,14821200
2007-10-03,508.01,508.77,505.34,507.51,16587100
2007-10-04,507.57,512.66,507.57,512.42,12758900
2007-10-05,512.48,517.21,512.48,514.94,15517300
2007-10-08,514.94,517.72,513.03,513.93,13381100
2007-10-09,514.11,521.42,514.11,520.89,31219200
2007-10-10,520.85,520.88,514.64,516.09,14052400
2007-10-11,516.4,522.04,515.05,517.83,19728500
2007-10-12,517.87,522.98,517.79,519.39,14008400
2007-10-15,519.35,520.62,510.67,514.08,16726200
2007-10-16,514.03,516.16,511.48,512.89,14344000
2007-10-17,513.11,517.91,508.47,511.95,16352400
2007-10-18,511.93,514.16,509.44,510.4,13819000
2007-10-19,510.32,510.37,498.66,498.66,26170400
2007-10-22,498.58,502.96,493.41,501.86,14185800
2007-10-23,501.92,505.15,498.49,501.98,13736100
2007-10-24,501.77,505.43,497.32,505.05,18438300
2007-10-25,505.1,514.58,504.26,513.98,18668600
2007-10-26,514.19,522.76,514.06,522.6,14945500
2007-10-29,522.49,528.29,522.49,526.41,14034400
2007-10-30,526.31,530.16,523.33,526.46,13018300
2007-10-31,526.51,535.74,526.51,534.95,18705000
2007-11-01,534.61,534.61,522.84,523.14,21343700
2007-11-02,523.22,527.97,520.99,525.84,19797800
2007-11-05,525.07,531.84,523.46,529.58,18390300
2007-11-06,529.7,530.66,522.32,529.19,17617500
2007-11-07,529.7,530.66,516.56,516.63,19349000
2007-11-08,516.69,528.1,516.67,526.89,27302500
2007-11-09,526.24,529.01,520.38,524.27,21877400
2007-11-12,525.7,525.7,515.52,516.04,22064400
2007-11-13,515.81,518.92,509.54,518.31,22732900
2007-11-14,518.06,522.42,515.46,517.67,20012800
2007-11-15,517.78,521.27,515.59,517.56,19517700
2007-11-16,517.88,521.06,513.35,520.05,22650000
2007-11-19,520.01,522.75,517.11,520.45,21484100
2007-11-20,520.43,529.75,520.16,527.94,23192800
2007-11-21,527.88,528.86,521.63,521.87,21567900
2007-11-23,521.93,525.59,519.4,523.75,9663400
2007-11-26,523.67,530.88,519.8,520.12,21852200
2007-11-27,520.18,525.86,518.06,523.36,21826400
2007-11-28,522.81,530.06,521.5,529.67,21871300
2007-11-29,529.62,531.65,526.42,529.25,15947100
2007-11-30,529.98,533.81,529.61,532.25,23251800
2007-12-03,532.23,538.96,531.81,537.52,16767800
2007-12-04,537.15,545.43,533.09,542.34,19418000
2007-12-05,541.09,550.55,541.06,550.13,18939400
2007-12-06,550.11,550.11,544.52,549.08,19297900
2007-12-07,549.19,552.93,545.68,550.66,14942600
2007-12-10,550.68,553.38,549.73,552.74,16475000
2007-12-11,552.8,555.07,539.31,539.83,18126600
2007-12-12,540.02,550.53,536.36,540.93,21177800
2007-12-13,540.89,547.4,538.82,547.05,19083100
2007-12-14,546.93,546.93,539.31,539.32,20085500
2007-12-17,539.25,539.25,531.73,533.11,17633800
2007-12-18,539.25,541.9,531.73,540.64,20289400
2007-12-19,540.59,544.36,536.7,536.81,19055300
2007-12-20,536.93,541.88,532.79,536.72,19549300
2007-12-21,536.88,542.22,536.8,540.32,39069500
2007-12-24,540.56,541.71,538.02,540.38,6690400
2007-12-26,540.56,540.56,537.1,538,9435400
2007-12-27,537.42,538.75,532.59,532.97,11882300
2007-12-28,532.93,538.95,532.93,537.17,13964400
2007-12-31,537.08,537.92,531.48,532.53,12629900
2008-01-02,532.5,534.59,524.46,525.69,18468100
2008-01-03,525.69,534.55,525.67,528.51,16303700
2008-01-04,528.44,536.84,525.73,532.08,22370200
2008-01-07,532.2,547.09,532.18,546.79,25749600
2008-01-08,546.9,555.71,543.78,543.79,24913600
2008-01-09,543.7,550.06,541.71,550.06,25873500
2008-01-10,550.03,551.74,542.59,547.64,23187400
2008-01-11,547.36,549.26,542.14,543.46,19651800
2008-01-14,543.48,548.77,543.37,545.7,14772800
2008-01-15,545.57,549.26,539.4,539.5,22857000
2008-01-16,539.51,544.17,530.64,531.24,30791900
2008-01-17,531.65,531.69,511,511.41,33384800
2008-01-18,511.39,515.88,499.52,503.92,39552600
2008-01-22,503.51,503.53,477.82,486.94,39358400
2008-01-23,486.72,504.48,479.2,503.77,38631600
2008-01-24,503.63,504.46,490.26,491.99,29164700
2008-01-25,492.11,494.81,482.59,484.14,27773800
2008-01-28,484.22,492.09,483.62,490.9,22567600
2008-01-29,490.89,498.31,490.37,492.84,19877600
2008-01-30,492.74,501.01,490.67,491.76,21940000
2008-01-31,491.41,505.75,485.43,502.68,30515200
2008-02-01,502.63,510.61,500.85,510.05,23242300
2008-02-04,510.09,521.2,509.68,516.96,18909400
2008-02-05,516.24,516.32,499.11,499.11,26795600
2008-02-06,499.1,507.09,497.26,498.66,19549500
2008-02-07,498.58,499.19,492.37,496.96,23250400
2008-02-08,496.73,497.53,491.77,494.39,17514500
2008-02-11,493.9,499.33,492.14,497.9,17822400
2008-02-12,498,505.49,497.78,502.68,19435400
2008-02-13,502.1,507.86,501.04,504.05,17670000
2008-02-14,503.97,510.08,496.63,498.79,16502000
2008-02-15,498.79,500.54,494.06,500.41,19525100
2008-02-19,500.59,505.28,497.55,499.85,16797300
2008-02-20,499.89,500.27,493.49,499.95,18388400
2008-02-21,500.06,502.51,490.82,491.87,19140400
2008-02-22,492.23,497.96,488.59,497.54,18598700
2008-02-25,497.59,501.85,495.53,500.78,19573900
2008-02-26,500.71,504.63,495.53,504.63,19830600
2008-02-27,503.95,504.07,494.71,496.04,19617700
2008-02-28,496.15,496.15,488.09,492.4,20006600
2008-02-29,492.32,492.32,475.05,477.5,25818400
2008-03-03,477.38,482.81,474.3,482.78,24667000
2008-03-04,482.75,492.16,480.55,489.97,26747100
2008-03-05,490,492.73,484.47,491.6,22296600
2008-03-06,491.33,491.4,480.43,480.61,24268900
2008-03-07,480.57,480.58,473.3,478.86,25136200
2008-03-10,478.83,480.02,472.05,474.83,22380500
2008-03-11,475.41,489.75,475.41,488.73,26884100
2008-03-12,488.99,492.73,482.01,482.16,20208700
2008-03-13,482.07,483.62,475.09,482,25887900
2008-03-14,482.17,485.12,470.76,477.75,28805200
2008-03-17,477.5,481.55,470.08,478.24,30403800
2008-03-18,478.46,487.47,477.92,486.81,28516700
2008-03-19,486.83,492.68,475.32,475.32,27819700
2008-03-20,475.42,479.56,466.74,477.72,42675300
2008-03-24,477.74,481.25,472.35,476.18,20013800
2008-03-25,476.24,479.78,473.87,475.01,24748700
2008-03-26,474.92,479.69,473.39,476.26,20486000
2008-03-27,475.81,483.17,475.74,477.97,21693800
2008-03-28,478.08,483.19,472.24,473.43,17154800
2008-03-31,473.37,480.56,472.33,479,20367500
2008-04-01,480.08,494.26,479.61,493.18,21775800
2008-04-02,493.18,500.59,492.94,497.08,17876500
2008-04-03,497.05,498.64,493.6,495.17,15296200
2008-04-04,495.28,504.62,495.08,498.29,17748800
2008-04-07,498.33,501.23,495.38,498.42,16510000
2008-04-08,498.37,502.06,496.81,500.12,17014100
2008-04-09,500.1,504.23,498.23,500.73,15279100
2008-04-10,500.77,501.88,495.61,498.74,19934700
2008-04-11,498.65,502.4,497.46,500.14,17786400
2008-04-14,500.11,501.53,498.05,500.44,16902800
2008-04-15,500.44,504.91,500.42,504.37,18443700
2008-04-16,504.52,515.08,504.18,514.32,18653800
2008-04-17,514.29,518.66,512.14,514.13,17408500
2008-04-18,514.58,520.42,512.86,515.95,20013100
2008-04-21,515.9,515.9,509.89,513.98,15349100
2008-04-22,513.86,513.91,509.37,511.89,16106900
2008-04-23,511.62,516.81,511.58,516.35,25724600
2008-04-24,516.43,517.05,510.34,512.96,16337100
2008-04-25,513.05,517.92,513.05,515.48,13155300
2008-04-28,515.39,518,512.35,513.42,14185600
2008-04-29,513.26,515.13,510.21,510.79,16523700
2008-04-30,510.76,516.94,509.48,510.52,17908900
2008-05-01,510.21,517.75,510.16,516.84,17760000
2008-05-02,516.98,525.89,516.98,523.27,17172400
2008-05-05,522.81,522.83,514.18,516.3,14744700
2008-05-06,516.18,516.26,509.23,514.95,15425200
2008-05-07,514.62,515.65,505.78,506.67,15590000
2008-05-08,506.67,510.46,504.61,508.88,14414400
2008-05-09,508.54,510.9,502.84,508.79,16030600
2008-05-12,508.33,513.27,507.47,513.24,12752000
2008-05-13,513.05,515.65,507.67,510.26,12593000
2008-05-14,510.26,515.61,510.08,513.96,16225300
2008-05-15,513.75,513.75,509.74,512.94,15703700
2008-05-16,512.88,516.75,511.06,515.81,18157000
2008-05-19,515.97,523.17,515.92,521.88,13075300
2008-05-20,521.94,528.12,520.94,524.07,19503900
2008-05-21,524.12,530.57,522.6,523.3,18908600
2008-05-22,523.17,527.4,520.87,524.62,18164000
2008-05-23,524.51,524.68,514.36,514.61,18229000
2008-05-27,514.56,518.78,514.17,517.57,18279900
2008-05-28,517.52,519.96,515.33,519.18,15868600
2008-05-29,518.97,525,518.03,522.48,17960300
2008-05-30,522.23,524.02,519.06,521.65,19928500
2008-06-02,521.65,521.65,513.3,515.88,17083200
2008-06-03,516.11,519.73,511.22,513.32,17904600
2008-06-04,512.89,519.73,512.36,518.65,18191000
2008-06-05,518.38,524.61,515.7,524.36,15605700
2008-06-06,524.31,524.59,510.95,511.36,21495100
2008-06-09,511.45,519.79,511.32,518.65,14547000
2008-06-10,518.6,520.79,512.22,519.55,15410700
2008-06-11,519.58,520.84,513.7,515.11,17633800
2008-06-12,515.3,517.66,513.55,515.44,15297400
2008-06-13,515.5,524.07,515.48,524.05,16017700
2008-06-16,523.94,523.94,515.56,523.3,13298600
2008-06-17,523.3,527.37,523.11,524.18,12190200
2008-06-18,524.08,527.09,519.93,521.88,16191100
2008-06-19,521.83,527.76,521.53,526.86,17601400
2008-06-20,527.27,527.65,518.16,518.85,29172300
2008-06-23,518.94,528.07,518.94,523.66,11252500
2008-06-24,523.71,524.61,520.97,522.2,15073400
2008-06-25,522.43,527.55,521.69,524.82,17855300
2008-06-26,524.22,524.22,510.51,510.53,21525100
2008-06-27,510.66,514.15,505.35,506.99,28578300
2008-06-30,506.92,523.9,506.58,520.85,28077200
2008-07-01,520.4,524.14,513.46,522.27,21553800
2008-07-02,522.26,527.28,518.45,518.52,16518600
2008-07-03,518.54,524.34,514.49,515.32,11836200
2008-07-07,515.39,520.75,506.49,511.23,19617100
2008-07-08,511.24,517.04,507.55,513.45,24605600
2008-07-09,513.34,521.23,512.72,518.03,19439100
2008-07-10,518.01,521.6,517.13,520.95,17959600
2008-07-11,520.84,524.62,512.27,517.87,17791900
2008-07-14,518.03,521.69,511.05,511.92,14734000
2008-07-15,511.46,513.55,504.45,508.08,19509100
2008-07-16,507.86,509.19,494.82,497.4,19628000
2008-07-17,497.25,497.37,484.42,489.44,20313700
2008-07-18,489.51,499.47,487.03,493.4,27717900
2008-07-21,493.32,500.92,490.83,499.06,13793100
2008-07-22,499.13,504.28,496.48,498.22,14420100
2008-07-23,497.3,497.94,483.68,485.76,16935600
2008-07-24,485.55,488.23,476.24,482.98,18880800
2008-07-25,483.27,485.73,478.47,479.3,12448200
2008-07-28,479.13,484.32,475.88,478.66,13853200
2008-07-29,478.53,481.79,476.9,481.27,13249100
2008-07-30,481.28,489.03,480.21,488.58,15947500
2008-07-31,488.2,489.85,483.74,484.88,17344000
2008-08-01,484.81,487.61,469.5,469.53,16093000
2008-08-04,469.86,472.41,462.28,462.54,17171700
2008-08-05,462.25,470.23,458.37,468.59,19728600
2008-08-06,468.29,473.51,464.68,466.55,17042800
2008-08-07,466.51,473.36,460.65,464.35,17538800
2008-08-08,464.36,471.96,461.16,471.18,18368000
2008-08-11,470.42,476.72,467.35,475.05,18983300
2008-08-12,474.8,474.95,463.29,465.48,16227700
2008-08-13,464.71,471.46,463.12,469.9,14559200
2008-08-14,469.86,469.88,462.09,464.87,14006400
2008-08-15,464.9,467.78,464.38,467.27,19274300
2008-08-18,467.28,471.31,467.09,469.04,12794800
2008-08-19,469,471.45,467.28,470.53,12388100
2008-08-20,470.41,474.47,468.31,474.21,13839300
2008-08-21,474.14,480.25,472.25,479.05,12498300
2008-08-22,479.07,482.32,478.51,479.99,9270400
2008-08-25,479.75,480.29,472.95,475.17,10458500
2008-08-26,475.22,481.13,474.59,480.31,10546100
2008-08-27,479.88,484.09,479.88,483.23,10435500
2008-08-28,483.38,486.28,482.66,486.14,10176700
2008-08-29,486.03,486.64,477.43,477.52,11866100
2008-09-02,477.7,480.6,470.08,471.08,14704400
2008-09-03,471.09,471.11,461.27,463.3,17097000
2008-09-04,463.06,464.84,455.25,457.11,16887000
2008-09-05,457.04,457.08,444.72,448.53,19862600
2008-09-08,449.62,460.83,449.54,460.68,18742400
2008-09-09,460.54,461.87,444.21,444.21,27884200
2008-09-10,444.4,450.49,444.25,447.73,17354200
2008-09-11,447.73,453.67,440,453.31,18115400
2008-09-12,453.26,461.08,451.56,459.11,16805400
2008-09-15,458.8,458.87,444.76,445.34,23178400
2008-09-16,445.18,449.81,429.55,447.5,32409200
2008-09-17,446.97,447.14,423.33,423.67,29621500
2008-09-18,423.83,441.88,423.62,438.91,31140200
2008-09-19,439.31,457.55,438.45,451.66,42838400
2008-09-22,451.68,452.46,440.16,441.27,16635000
2008-09-23,441.23,444.8,435.29,435.54,14513800
2008-09-24,435.56,436.75,428.56,436.34,16616800
2008-09-25,436.46,451.49,436.38,449.01,15699600
2008-09-26,448.33,448.7,439.28,445.11,14204500
2008-09-29,445.02,445.09,420.25,423.63,31745300
2008-09-30,423.87,430.41,421.48,428.45,26525300
2008-10-01,428.45,431.65,419.98,429.31,17703600
2008-10-02,429.21,429.25,413.2,415.52,21866800
2008-10-03,415.69,426.71,409.48,411.71,19636400
2008-10-06,409.25,410.42,377.27,389.07,30477600
2008-10-07,389.4,397.43,376.13,376.69,29311600
2008-10-08,376.24,382.62,361.35,367.59,36508500
2008-10-09,367.41,371.98,343.72,344.31,30525900
2008-10-10,343.26,343.54,294.3,324.57,52038200
2008-10-13,325.93,371.53,325.83,370.58,26551700
2008-10-14,374.18,388.79,351.45,368.79,29443100
2008-10-15,368.28,368.29,337.37,337.65,27578800
2008-10-16,337.69,351.65,323.75,350.61,32151400
2008-10-17,350.35,373.4,339.7,354.6,31677400
2008-10-20,353.68,384.63,352.55,384.19,21971300
2008-10-21,383.48,383.6,367.19,370.56,19171400
2008-10-22,370.46,370.57,336.31,348.1,25374300
2008-10-23,348.72,371.84,340.19,365.68,30109100
2008-10-24,364.05,364.36,340.51,353.7,28255900
2008-10-27,352.21,357.23,340.9,340.94,22946800
2008-10-28,341.58,379.07,339.18,378.69,27134600
2008-10-29,378.59,383.03,366.18,366.89,24431900
2008-10-30,368.21,386.48,368.05,384.62,19626400
2008-10-31,384.62,387.68,373.96,378.42,17749400
2008-11-03,378.29,382.32,372.51,378.87,15872400
2008-11-04,379.14,395.11,379.14,389.92,19375500
2008-11-05,388.37,388.78,372.56,374.19,23314600
2008-11-06,373.86,374.93,352.96,358.3,24291500
2008-11-07,357.96,375.77,357.96,375.77,20332700
2008-11-10,376.47,381.4,358.43,363.79,20566300
2008-11-11,363.01,370.37,354.04,363.99,20167400
2008-11-12,362.46,362.84,351.25,353.66,20968200
2008-11-13,353.69,379.71,347.62,379.71,31459300
2008-11-14,379.46,384.45,359.77,366.35,26485900
2008-11-17,365.48,378,359.47,365.33,23591800
2008-11-18,365.3,371.85,353.99,366,26182100
2008-11-19,366.04,374.22,353.82,353.82,23933400
2008-11-20,353.43,359.01,333.39,335.73,34863300
2008-11-21,335.75,367.48,335.74,366.34,37393600
2008-11-24,367.23,379.13,361.74,370.4,31003300
2008-11-25,370.84,381.2,364.92,373.07,27435500
2008-11-26,371.77,378.59,363.15,376.72,19955300
2008-11-28,376.75,382.24,375.28,382.24,11241800
2008-12-01,381.83,381.87,357.85,358.02,25689600
2008-12-02,358.22,365.53,353.38,364.6,27843600
2008-12-03,363.83,372.54,357.72,371.8,25801400
2008-12-04,371,371.95,347.6,353,22761300
2008-12-05,353,362.78,339.75,361.44,23015210
2008-12-08,361.58,370.6,358.26,364.86,24669000
2008-12-09,364.99,365.93,356.59,358.48,18135400
2008-12-10,358.39,367.13,358.36,365.78,17861400
2008-12-11,365.77,372.92,360.26,363.33,19129200
2008-12-12,361.99,366.59,354.28,365.65,20540300
2008-12-15,365.8,367.36,355.42,359.83,16903300
2008-12-16,360,372.74,359.79,372.35,21514400
2008-12-17,371.64,371.83,361.55,362.03,18481600
2008-12-18,362.56,372.17,362.09,365.46,21690600
2008-12-19,365.22,372.41,363.61,364.23,43068400
2008-12-22,364.28,367.09,357.28,362.64,16493400
2008-12-23,362.73,364.21,354.26,355.42,13516100
2008-12-24,355.45,358.76,355.24,358.04,4822700
2008-12-26,358.1,362.25,358.04,359.43,5957800
2008-12-29,358.82,359.09,353.33,358.58,11920700
2008-12-30,358.59,363.91,358.45,363.83,12819300
2008-12-31,363.9,371.77,363.4,370.76,18837300
2009-01-02,370.69,380.8,369.19,378.82,15894800
2009-01-05,379.57,383.29,377.3,382,21085000
2009-01-06,382.1,388.86,376.98,379.53,19017600
2009-01-07,379.24,379.32,370.44,372.31,19047600
2009-01-08,372.32,373.82,369.53,373.51,20578200
2009-01-09,373.62,375.51,369.31,370.79,16333200
2009-01-12,370.89,373.97,369.24,370.94,19555400
2009-01-13,370.82,370.95,360.48,363.23,20220900
2009-01-14,363.12,363.18,349.98,359.5,22875700
2009-01-15,359.59,362.36,354.18,361.92,23101900
2009-01-16,362.29,371.61,362.29,369.79,24915400
2009-01-20,369.62,372.44,361.71,362.14,22574600
2009-01-21,362.78,367.47,357.04,366.26,24894000
2009-01-22,365.79,368.03,361.43,365.54,21928900
2009-01-23,365.41,367.22,356.68,366.19,19441600
2009-01-26,366.24,378.51,366.22,375.85,20788900
2009-01-27,376.03,380.6,374.32,377.53,19515400
2009-01-28,378.34,382.49,376.81,380.62,20477100
2009-01-29,380.2,385.51,375.95,378.93,17153500
2009-01-30,378.5,381.11,367.43,369.7,26009100
2009-02-02,369.42,374.28,363.02,372.13,23476900
2009-02-03,372.12,378.34,370.05,376.41,20978400
2009-02-04,376.47,383.77,375.75,379.37,20514900
2009-02-05,379.33,383.44,375.2,381.34,24375200
2009-02-06,380.93,387.42,377.57,384.82,22099100
2009-02-09,384.82,385.63,377.56,381.09,18160100
2009-02-10,380.85,381.12,367.91,370.04,25814900
2009-02-11,369.46,371.6,366.1,369.43,17934600
2009-02-12,368.95,369.2,357.79,366.53,22111400
2009-02-13,365.91,369.53,364.12,365.37,16410000
2009-02-17,364.93,364.97,347.72,347.77,25230100
2009-02-18,347.52,348.47,340.21,342.2,26309700
2009-02-19,342.45,348.11,342.31,344.31,25250700
2009-02-20,344.29,344.31,330.55,335.89,31214400
2009-02-23,335.9,340.17,326.42,327.35,26887000
2009-02-24,327.63,341.09,327.62,339.92,26754900
2009-02-25,339.11,339.24,331.93,334.23,28753200
2009-02-26,334.61,338.73,327.48,328.33,20567500
2009-02-27,328.11,329.52,318.36,323.97,32618000
2009-03-02,323.62,324.45,312.09,312.51,28866600
2009-03-03,313.18,317.87,302.3,302.57,32943600
2009-03-04,302.8,310.91,302.72,307.35,23953900
2009-03-05,307.02,307.25,292.35,296.26,25408200
2009-03-06,296.13,305.62,289.57,296.89,25984800
2009-03-09,296.6,297.43,288.66,290.68,23564000
2009-03-10,291.04,301.57,290.84,297.92,28618800
2009-03-11,297.81,300.45,295.25,295.55,23138100
2009-03-12,295.57,301.28,292.94,300.23,23026400
2009-03-13,300.46,305.6,300.33,303.91,23415600
2009-03-16,304.26,317.91,304.1,312.56,22370900
2009-03-17,312.53,317.92,309.39,317.92,22444700
2009-03-18,317.88,328.47,312.4,326.56,27697600
2009-03-19,326.83,330.5,324.66,329.33,20763500
2009-03-20,329.57,334.62,326.4,327.37,41928200
2009-03-23,327.7,340.82,327.49,340.49,22436700
2009-03-24,340.18,340.25,332.95,333.27,20680200
2009-03-25,333.34,339.25,328.65,333.13,19958800
2009-03-26,333.16,337.62,329.43,337.37,23172500
2009-03-27,336.47,336.47,329.74,331.27,18175800
2009-03-30,330.92,331.03,320.44,324.16,23161900
2009-03-31,324.1,333.79,323.13,329.37,27677300
2009-04-01,329.25,332.36,325.19,330.04,22325200
2009-04-02,330.5,338.31,328.62,334.48,43332600
2009-04-03,334.39,338.07,333.58,337.31,20288900
2009-04-06,337.4,338.35,330.99,332.76,17582300
2009-04-07,332.64,334.72,326.73,331.25,19465400
2009-04-08,331.37,337.24,330.86,336.83,17973900
2009-04-09,337.01,342.61,333.1,336.78,22621500
2009-04-13,336.67,336.67,329.59,331.4,16902000
2009-04-14,331.3,331.4,325.97,327.19,18631800
2009-04-15,327.25,331.47,326.18,331.44,16922700
2009-04-16,331.61,334.38,329.22,331.81,21189900
2009-04-17,331.85,334.2,330.25,332.87,30243700
2009-04-20,332.69,332.75,328.14,328.39,21062000
2009-04-21,328.41,332,328.41,330.31,18476000
2009-04-22,330.23,330.56,324.81,326.11,22284500
2009-04-23,326.08,328.11,324.39,327.67,18017600
2009-04-24,327.84,330.49,324.9,326.95,19532300
2009-04-27,326.74,333.45,325.53,329.98,19852500
2009-04-28,329.76,335.08,328.96,332.1,17037500
2009-04-29,332.09,335.8,331.95,334.37,18622800
2009-04-30,334.49,338.99,330.91,334.2,27990000
2009-05-01,334.31,343.04,334.14,343.03,18981500
2009-05-04,343.34,347.37,341.49,347.34,22784500
2009-05-05,346.7,347.42,342.43,346.04,19522500
2009-05-06,345.79,347.08,342.65,344.08,19464600
2009-05-07,344.07,347.45,343.33,345.44,22628700
2009-05-08,345.64,357.91,345.55,350.46,25408500
2009-05-11,349.85,350.66,345.3,347.29,20850600
2009-05-12,347.29,350.89,346.45,350.13,17123700
2009-05-13,349.31,349.31,339.1,340.07,22952400
2009-05-14,339.87,342.43,335.06,338.89,21067500
2009-05-15,338.89,338.89,326.43,329.8,26565200
2009-05-18,329.93,333.09,326.7,330.24,22033300
2009-05-19,330.38,338.19,330.24,336.01,20540400
2009-05-20,336.19,337.47,330.42,330.68,23134300
2009-05-21,330.73,330.77,325.67,327.18,18994800
2009-05-22,327.19,332.49,326.87,329.28,14631200
2009-05-26,329.3,338.51,326.34,338.27,18746100
2009-05-27,337.97,338.32,330.96,331.36,18549000
2009-05-28,331.45,340.44,331.39,338.4,18887500
2009-05-29,338.41,342.34,335.68,340.99,26392700
2009-06-01,341.15,353.2,341.09,352.22,21368400
2009-06-02,352.16,352.91,347.78,347.97,19383500
2009-06-03,347.58,349.09,338.51,342.16,18021800
2009-06-04,342.23,345.35,342.22,344.88,16865700
2009-06-05,345.17,349.58,341.95,344.6,18288500
2009-06-08,344.6,345.41,338.37,342.49,16812500
2009-06-09,342.5,344.42,340.01,340.82,17168200
2009-06-10,340.87,347.24,340.87,346.08,19617800
2009-06-11,346.28,357.77,346.1,353.54,21609000
2009-06-12,353.47,360.07,349.3,358.31,14479300
2009-06-15,357.98,358.02,347.49,350.36,16488800
2009-06-16,350.39,353.2,347.16,348.98,18040500
2009-06-17,348.98,351.86,346.18,348.01,18020200
2009-06-18,348.09,356.48,348.02,355.77,17153400
2009-06-19,355.98,357.45,350.69,351.63,38153700
2009-06-22,351.58,354.73,349.21,351.82,22756400
2009-06-23,351.94,352.61,346.99,349.1,18899100
2009-06-24,349.55,354.03,349.48,352.37,20110700
2009-06-25,352.35,358.94,349.08,358.12,20816100
2009-06-26,357.48,357.48,354.44,355.79,28176400
2009-06-29,355.77,360.58,354.55,359.95,17565400
2009-06-30,359.95,360.27,352.96,357.81,23930300
2009-07-01,357.98,362.59,357.52,361.65,17749100
2009-07-02,361.53,361.53,350.57,350.69,13284300
2009-07-06,350.69,354.44,347.19,353.9,17775500
2009-07-07,353.9,353.98,345.92,346.45,19483300
2009-07-08,346.49,350.54,342.02,345.25,20395000
2009-07-09,345.24,349.23,342.04,347.21,16372100
2009-07-10,347.12,347.12,342.69,346.26,14962900
2009-07-13,346.26,352.39,344.02,352.09,19071300
2009-07-14,352.03,354.52,350.04,354.45,16929600
2009-07-15,354.52,361.8,354.52,361.66,20052900
2009-07-16,361.23,363.58,356.85,362.28,15157000
2009-07-17,362.23,362.3,356.74,359.65,19902600
2009-07-20,359.74,363.52,358.44,363.38,13764800
2009-07-21,363.45,367.1,363.26,367.07,15932500
2009-07-22,366.78,367.61,363.34,364.66,14364400
2009-07-23,364.59,375.13,364.28,373.85,19860400
2009-07-24,373.85,379.15,373.28,378.86,0
2009-07-27,378.83,378.91,376.07,378.56,13139400
2009-07-28,378.55,378.56,367.3,370.6,16650500
2009-07-29,370.44,370.73,364.47,369.23,14741900
2009-07-30,369.17,376,369.17,373.65,15259800
2009-07-31,373.65,374.79,368.84,369.47,0
2009-08-03,369.46,373.11,369.09,372.86,15716800
2009-08-04,372.83,373.24,369.46,370.57,15144100
2009-08-05,370.03,372.33,364.85,367.44,16216100
2009-08-06,367.09,368.22,364.8,367.65,17277300
2009-08-07,367.69,372.65,367.56,371.22,17239300
2009-08-10,371.22,372.8,367.59,372.52,14110300
2009-08-11,372.38,372.53,369.01,371.09,14138700
2009-08-12,370.2,375.69,368.65,373.01,17408100
2009-08-13,372.92,373.24,369.68,372.36,11929500
2009-08-14,372.37,373.57,368.78,373.07,13576400
2009-08-17,372.32,372.32,366.35,367.49,16835300
2009-08-18,367.5,368.59,364.93,368.3,13539100
2009-08-19,368.1,370.89,366.35,370.53,16921100
2009-08-20,370.56,373.21,369.07,373.08,15131300
2009-08-21,373.29,381.38,373.01,380.84,22798400
2009-08-24,380.92,382.57,379.32,381.5,14404000
2009-08-25,381.73,383.11,379.2,379.39,12566300
2009-08-26,378.56,379.33,375.49,378.16,13251900
2009-08-27,378.15,378.42,375.13,377.41,14186300
2009-08-28,377.41,378.41,374.81,377.08,0
2009-08-31,376.95,376.96,372.56,373.35,17329200
2009-09-01,373.32,376.14,370.03,370.74,19696600
2009-09-02,370.7,370.7,366.56,367.26,19576300
2009-09-03,367.36,368.94,365.79,368.68,19546600
2009-09-04,368.35,369.9,366.96,369.62,14864000
2009-09-08,369.7,371.3,368.82,370.62,18663900
2009-09-09,370.69,372.01,369.45,370.48,16381000
2009-09-10,370.61,371.53,367.41,371.2,18353500
2009-09-11,371.2,372.24,369.39,369.74,0
2009-09-14,369.82,376.22,369,375.89,22706300
2009-09-15,375.96,379.1,373.85,378.71,21156900
2009-09-16,378.82,384.99,377.02,384.23,20044900
2009-09-17,384.26,385.91,381.01,381.67,22335600
2009-09-18,381.74,383.89,381.65,382.92,33741100
2009-09-21,382.84,383.23,378.41,381.46,17173900
2009-09-22,381.5,382.52,379.32,380.49,19102500
2009-09-23,380.52,384.49,378.42,378.67,19132200
2009-09-24,378.67,380.93,377.83,378.46,18498200
2009-09-25,378.45,379.56,376.82,377,16429500
2009-09-28,376.46,382.14,376.45,379.91,12107100
2009-09-29,379.99,381.47,377.74,380.27,14402500
2009-09-30,380.24,380.37,375.14,377.23,27511400
2009-10-01,377.22,377.88,370.07,370.18,24705600
2009-10-02,370.18,370.18,365.6,367.25,0
2009-10-05,367.23,371.88,364.85,371.56,16369500
2009-10-06,371.58,376.2,371.47,374.79,16816100
2009-10-07,374.79,374.79,371.64,373.79,14440500
2009-10-08,374,376.21,373.4,374.96,16456500
2009-10-09,374.96,377.61,374.96,377.17,0
2009-10-12,377.29,380.46,377.27,379.25,11765000
2009-10-13,379.25,379.28,375.83,376.86,14644000
2009-10-14,376.97,380.26,375.66,377.8,19753400
2009-10-15,377.8,381.27,377.66,381.17,21798900
2009-10-16,381.15,383.31,377.72,382.03,22097200
2009-10-19,382.01,388.62,380.6,387.7,18781800
2009-10-20,387.59,387.59,380.74,381.92,18391500
2009-10-21,381.95,387.17,381.59,382.43,23102500
2009-10-22,382.32,383.77,379.37,383.68,19494500
2009-10-23,383.64,383.97,375.95,377.43,20309400
2009-10-26,377.52,382.79,371.4,372.71,20515700
2009-10-27,372.76,375.44,369.31,370.4,23625400
2009-10-28,370.12,371.32,365.85,366.05,26728700
2009-10-29,365.66,370.01,365.61,369.93,23813500
2009-10-30,369.93,370.17,361.84,363.04,27463200
2009-11-02,363.11,366.81,359.33,362.66,23647100
2009-11-03,362.61,363.83,360.69,361.8,19971100
2009-11-04,361.43,369.29,361.43,364.32,18080000
2009-11-05,364.62,370.23,364.51,370.04,16943200
2009-11-06,369.66,371.85,367.95,369.93,18303100
2009-11-09,370.1,376.45,369.79,376.28,19981100
2009-11-10,375.36,378.08,374.83,377.2,17169200
2009-11-11,377.33,379.89,374.95,375.99,18583100
2009-11-12,375.81,376.51,370.28,370.69,18540600
2009-11-13,370.8,375.75,370.11,373.57,17404900
2009-11-16,373.19,378.86,373.19,378.32,15381500
2009-11-17,378.32,378.35,375.69,377.08,13037900
2009-11-18,377.07,377.9,374.72,375.66,12834600
2009-11-19,375.64,375.64,369.24,370.7,17787400
2009-11-20,370.16,372.37,369.29,371.84,26122900
2009-11-23,371.96,378.67,371.96,376.73,16770300
2009-11-24,376.36,378.46,375.21,378.21,16459900
2009-11-25,377.85,382.8,377.15,381.99,15530900
2009-11-27,381.74,381.83,373.68,375.71,10537400
2009-11-30,375.71,379.69,375.34,379.2,23366800
2009-12-01,379.27,385.89,379.27,385.2,22447800
2009-12-02,385.35,390.64,385.33,390.39,20387400
2009-12-03,390.43,395.08,389.36,391.94,16346700
2009-12-04,392.16,397.29,384.97,389.77,24408000
2009-12-07,389.53,394.47,389.49,392.49,17107300
2009-12-08,392.48,392.66,388.14,391.28,16270100
2009-12-09,391.21,393.5,390.21,393.5,15723700
2009-12-10,393.67,399.33,393.52,398.73,18371700
2009-12-11,398.75,405.45,398.72,405.09,19807200
2009-12-14,405.14,408.57,404.55,406.72,17632600
2009-12-15,406.36,406.59,403.13,405.5,17088200
2009-12-16,405.53,407.06,402.73,403.38,16187400
2009-12-17,403.32,403.54,399.34,401.16,16468000
2009-12-18,401.2,405.64,399.86,402.48,35469300
2009-12-21,402.5,406.32,402.48,403.68,12225400
2009-12-22,403.66,405.52,400.63,400.97,13180700
2009-12-23,401.04,402.81,399.53,400.79,12484800
2009-12-24,400.83,404.08,400.8,403.37,4418600
2009-12-28,403.33,405.03,402.32,404.02,8511400
2009-12-29,403.44,405.2,403.4,403.52,9270900
2009-12-30,403.46,404.58,402.51,404.12,8994700
2009-12-31,404.11,405.02,397.93,398.01,12274800
2010-01-04,398.14,402.32,398.11,399.49,17040800
2010-01-05,399.5,400.78,393.16,395.37,19709900
2010-01-06,395.34,399.2,395.06,398.36,20716100
2010-01-07,398.26,398.31,395.24,396.61,21163800
2010-01-08,396.61,396.61,393.89,396.31,13316900
2010-01-11,396.31,400.92,396.3,400.47,16394200
2010-01-12,400.43,401.25,396.77,398.28,17311300
2010-01-13,398.12,402.06,397.44,401.59,14746200
2010-01-14,401.58,401.58,398.23,399.55,13401200
2010-01-15,399.59,399.59,393.17,398.07,26637500
2010-01-19,398,403.95,398,403.88,16340900
2010-01-20,403.77,403.77,395.99,399.56,16697000
2010-01-21,399.56,401.87,392.01,393.31,20223100
2010-01-22,393.31,393.33,383.92,383.99,23526000
2010-01-25,384.11,387.77,382.99,386.14,16891800
2010-01-26,386.12,389.35,383.95,387.6,17636400
2010-01-27,387.43,387.43,379.99,385.45,23654300
2010-01-28,385.11,385.62,379.58,380.62,17851200
2010-01-29,380.64,383.47,378.1,378.25,24465800
2010-02-01,378.27,381.32,376.31,381.12,17527900
2010-02-02,381.15,384.39,377.88,384.27,17143100
2010-02-03,383.73,383.73,379.32,380.6,14257800
2010-02-04,380.44,380.48,370.47,370.6,24686800
2010-02-05,370.57,370.8,363.61,369.45,25242100
2010-02-08,369.1,370.5,365.42,365.63,17113200
2010-02-09,365.73,373.61,365.65,369.49,22128800
2010-02-10,369.23,369.25,364.25,367.44,18689000
2010-02-11,366.86,367.65,361.5,367.38,22570400
2010-02-12,366.65,366.65,361.96,364.55,26104800
2010-02-16,364.7,371.76,364.67,371.55,19807800
2010-02-17,371.59,373.36,369.38,370.29,16453200
2010-02-18,370.29,372.67,369.78,372.17,17103900
2010-02-19,372.07,378.05,371.02,377.1,20562300
2010-02-22,377.11,378.51,373.79,374.22,16047300
2010-02-23,374.22,374.47,370.43,371.35,15468800
2010-02-24,370.64,371.95,367.9,371.71,16344500
2010-02-25,371.57,371.59,364.36,369.82,17115300
2010-02-26,369.81,370.41,366.75,367.39,22760000
2010-03-01,367.34,373.34,367.34,372.21,17794600
2010-03-02,372.22,375.54,372.22,373.98,19299300
2010-03-03,374.01,376.38,372.5,373.56,14989200
2010-03-04,373.55,374.41,371.62,374.21,15706000
2010-03-05,374.41,378.55,374.36,378.2,15055300
2010-03-08,377.92,378.47,376.87,377.54,12744200
2010-03-09,377.47,377.5,375.54,376.41,11931300
2010-03-10,376.44,377.95,375.29,377.45,16245600
2010-03-11,377.35,378.8,375.63,378.79,13810500
2010-03-12,378.95,379.44,376.2,376.8,13389000
2010-03-15,376.77,378.79,376.06,378.79,16157900
2010-03-16,378.78,383.19,377.81,382.77,14833300
2010-03-17,382.78,384.67,382.3,384.01,14944800
2010-03-18,384.02,384.3,380.66,382.12,13289200
2010-03-19,382.2,384.16,379.32,381.8,32330400
2010-03-22,381.74,381.77,378.22,379.41,15211800
2010-03-23,379.4,381.08,378.54,380.97,14514500
2010-03-24,380.94,380.94,377.35,377.43,16303100
2010-03-25,377.46,379.13,375.06,375.21,19083700
2010-03-26,375.25,377.76,374.44,376.36,14577800
2010-03-29,375.83,380.28,375.83,380.27,14905700
2010-03-30,380.27,381.68,378.84,379.36,14489500
2010-03-31,379.33,380.85,376.32,378.82,17264100
2010-04-01,378.98,384.14,378.98,383.02,13004100
2010-04-05,383.1,385.11,382.81,384.92,13695000
2010-04-06,384.84,387.88,383.18,387.69,14454100
2010-04-07,387.68,387.7,382.9,384.22,15746900
2010-04-08,384.16,384.19,381.07,382.65,13684900
2010-04-09,382.65,385.03,380.09,384.92,12471154
2010-04-12,384.93,387.42,384.92,386.14,11883100
2010-04-13,386.11,386.25,381.92,384.34,12187600
2010-04-14,384.32,384.36,381.79,383.98,13261600
2010-04-15,383.81,384.2,381.45,383.63,14264700
2010-04-16,383.63,383.7,378.53,379.46,25950000
2010-04-19,379.49,380.33,377.71,379.79,15156700
2010-04-20,379.91,384.41,379.91,384.26,14418900
2010-04-21,384.21,385.31,383.1,384.42,16191600
2010-04-22,384.24,385.36,380.92,384.88,18417600
2010-04-23,384.84,388.53,382.71,388.52,16565400
2010-04-26,388.5,389.28,386.76,386.87,15961200
2010-04-27,386.81,387.85,379.97,380.14,18963200
2010-04-28,380.02,385.22,380.01,384.35,26181200
2010-04-29,384.18,387.79,383.9,384.65,17251900
2010-04-30,384.72,391.39,384.71,387.95,22989900
2010-05-03,388.02,393.89,388.02,392.76,17640000
2010-05-04,392.67,392.73,383.67,385.17,21663000
2010-05-05,384.74,387.15,380.76,382.32,22944200
2010-05-06,381.94,381.97,355.28,372.04,42752700
2010-05-07,372.04,376.11,365.17,370.85,43247200
2010-05-10,370.56,383.84,370.56,381.65,29428300
2010-05-11,381.57,386.11,379.26,382.4,23949400
2010-05-12,381.82,385.94,380.75,384.84,19639400
2010-05-13,384.81,387.89,382.06,382.74,16198300
2010-05-14,382.73,383.55,377.85,379.82,21076400
2010-05-17,379.87,381.43,373.7,379.49,20835800
2010-05-18,379.45,382.07,374.68,375.49,21329400
2010-05-19,375.15,375.15,368.6,371.39,21920300
2010-05-20,371.12,371.15,359.66,359.83,32325200
2010-05-21,359.62,361.82,355.27,361.79,36034500
2010-05-24,361.78,364.06,358.1,358.5,17413200
2010-05-25,358.26,358.33,346.95,355.99,27839200
2010-05-26,355.7,359.13,353.45,354.59,25590100
2010-05-27,354.76,361.84,354.76,361.79,19127700
2010-05-28,361.82,364.93,360.3,361.19,22069000
2010-06-01,361.11,361.11,352.79,353.02,20507100
2010-06-02,352.7,360.54,352.69,360.5,21880900
2010-06-03,360.53,364.62,360.48,364.31,16868800
2010-06-04,364.14,364.14,353.15,354.27,25515400
2010-06-07,354.02,361.25,353.99,356.49,22103300
2010-06-08,356.48,361.52,355.02,361.11,26112900
2010-06-09,361.04,362.58,357.51,358.5,22224500
2010-06-10,358.7,368.36,358.7,368.32,25025100
2010-06-11,368.04,368.1,363.3,367.77,15169900
2010-06-14,367.83,372.31,367.82,369.35,17852200
2010-06-15,369.52,377.27,369.52,377.23,17287600
2010-06-16,377.06,380.76,374.44,379.44,15313800
2010-06-17,379.41,382.86,376.86,382.64,14975400
2010-06-18,382.64,384.06,381.46,383.36,27133700
2010-06-21,383.73,386.44,378.55,380.27,13318600
2010-06-22,380.25,380.52,370.57,371.43,16738800
2010-06-23,371.43,371.45,365.91,367.11,15945700
2010-06-24,367.01,370.77,364.93,365.47,17461500
2010-06-25,365.48,367.56,362.29,366.21,31429100
2010-06-28,365.63,369.52,363.53,367.92,12833400
2010-06-29,367.72,367.74,358.86,360.32,20819100
2010-06-30,360.26,364.22,356.7,357.74,21110600
2010-07-01,357.69,357.99,353.53,356.46,20511700
2010-07-02,356.47,358.8,355.21,356.27,16430200
2010-07-06,356.33,362.54,356.32,360.37,19734000
2010-07-07,360.39,372.41,360.16,372.03,24331300
2010-07-08,372.19,375.99,372.13,375.81,17862100
2010-07-09,375.75,378.38,373.68,377.97,12889300
2010-07-12,377.93,379.59,375.84,379.46,11785100
2010-07-13,379.52,382.56,378.15,380.5,14143100
2010-07-14,380.45,381.61,377.1,381.3,14842500
2010-07-15,381.34,384.59,378.51,383.75,16242600
2010-07-16,383.61,383.62,377.02,377.65,22465400
2010-07-19,377.78,384.02,377.78,382.75,12165700
2010-07-20,382.42,386.33,378.33,386.05,16502400
2010-07-21,386.05,386.06,378.59,380.76,16241000
2010-07-22,380.85,388.36,380.85,386.77,16464900
2010-07-23,386.77,387.22,383.11,386.76,18109600
2010-07-26,386.77,388.8,386.52,388.78,13082900
2010-07-27,388.81,395.6,388.79,395.34,17815700
2010-07-28,395.02,395.04,392.16,393.12,15870900
2010-07-29,393.04,394.44,385.55,387.34,19860600
2010-07-30,387.26,387.49,382.78,385.53,20507300
2010-08-02,386.09,394.19,385.98,393.89,18593400
2010-08-03,393.94,395.52,391.69,392.33,15160600
2010-08-04,391.94,393.21,388.93,392.53,15175700
2010-08-05,392.45,392.65,388.85,392.63,13129800
2010-08-06,392.15,393.75,388.05,393.72,16639800
2010-08-09,393.76,395.95,393.71,395.02,12233700
2010-08-10,394.92,398.98,391.05,396.74,17230600
2010-08-11,396.43,396.43,387.96,388.23,16468800
2010-08-12,387.49,387.69,383.59,386.58,15606100
2010-08-13,386.33,390.17,385.7,387.7,16416300
2010-08-16,387.05,388.21,382.93,387.51,13092800
2010-08-17,387.73,393.43,387.73,391.24,16182300
2010-08-18,391.21,391.27,386,388.85,18027600
2010-08-19,388.78,388.78,381.85,383.75,18316000
2010-08-20,383.6,386.32,381.43,385.63,22138900
2010-08-23,385.95,391.14,385.83,387.8,13900300
2010-08-24,387.68,391.47,385.07,389,23393100
2010-08-25,388.16,388.41,383.35,387.26,19434100
2010-08-26,387.36,388.36,384.37,385.37,18375000
2010-08-27,385.45,392.78,384.12,392.46,17096100
2010-08-30,392.45,392.82,387.14,387.21,12377600
2010-08-31,387.19,390.42,383.68,388.97,24370800
2010-09-01,389.07,397.79,389.07,397.36,18524500
2010-09-02,397.36,397.92,393.81,396.87,13427500
2010-09-03,396.91,399.57,395.87,399.52,13467600
2010-09-07,399.25,400.55,397.05,397.44,13434200
2010-09-08,397.44,398.89,394.96,395.82,14373104
2010-09-09,395.96,400.04,395.95,398.6,15244496
2010-09-10,398.58,398.58,393.66,394.74,19821918
2010-09-13,394.57,396.89,394.57,396.11,17843460
2010-09-14,396.11,397.12,393.53,395.26,16804008
2010-09-15,395.27,395.27,391.01,392.41,16398591
2010-09-16,392.37,392.41,389.37,390.92,15876131
2010-09-17,391.1,392.92,389.67,391.12,30167088
2010-09-20,391.16,397.46,391.16,397.02,13631515
2010-09-21,396.91,397.86,394.24,395.14,19899860
2010-09-22,395.16,399.08,395.11,397.26,14695494
2010-09-23,397.14,397.88,392.92,393.62,13765441
2010-09-24,393.72,401.07,393.72,399.93,14135367
2010-09-27,399.91,402.4,399.23,400.58,13261712
2010-09-28,400.02,401.63,397.02,400.95,16009268
2010-09-29,400.91,400.94,396.78,399.39,13125653
2010-09-30,399.45,402.02,397.39,398.23,19777050
2010-10-01,398.34,401.21,397.52,400.37,14676045
2010-10-04,400.34,402.54,397.06,398.88,14331987
2010-10-05,399.1,403.48,399.1,403.02,16921104
2010-10-06,403.01,403.17,399.58,401.62,13222674
2010-10-07,401.72,403.57,400.63,402.21,11320431
2010-10-08,402.28,404.46,401.43,403.91,12107892
2010-10-11,403.91,405.62,402.94,404.01,10379338
2010-10-12,403.95,403.96,400.85,402.98,13027864
2010-10-13,403.09,406.32,403.06,405.69,19780626
2010-10-14,405.66,406.89,403.55,405.17,12811155
2010-10-15,405.27,407.38,404.04,406.23,19701296
2010-10-18,406.26,410.92,406.26,410.37,13374988
2010-10-19,410.17,411.04,406.4,407.89,17200604
2010-10-20,408.04,413.59,408.04,411.33,16377774
2010-10-21,411.41,413.75,407.75,409.76,16017134
2010-10-22,409.76,410.35,405.15,406.83,18474044
2010-10-25,407.01,409.27,404.78,405.2,16582083
2010-10-26,405.12,405.12,402.36,404.26,17970592
2010-10-27,403.87,403.87,398.55,402.84,16706665
2010-10-28,402.56,405.49,402.26,403.98,17550500
2010-10-29,403.9,405.5,400.84,404.86,18707672
2010-11-01,404.98,407.42,399.27,401.75,17045296
2010-11-02,401.89,407.27,401.88,406.65,13183049
2010-11-03,406.37,407.36,401.74,405.16,13372079
2010-11-04,405.26,409.79,405.25,409.72,18143160
2010-11-05,409.74,410.02,407.44,409.6,14403385
2010-11-08,409.19,409.19,404.77,406.76,13689221
2010-11-09,406.56,409.58,405.11,406.47,17569480
2010-11-10,406.04,406.08,401.32,403.48,15201581
2010-11-11,403.47,404.51,402.16,404.41,17664326
2010-11-12,404.18,404.18,399.52,401.06,16995992
2010-11-15,400.65,404.37,400.62,401.86,13964543
2010-11-16,401.84,401.84,395.09,397.29,19580996
2010-11-17,397.28,398.6,396.42,397.03,14667226
2010-11-18,397.09,400.2,397.09,399.37,14623358
2010-11-19,399.4,399.4,394.72,398,18859348
2010-11-22,397.92,398.77,394.29,398.41,18859348
2010-11-23,397.73,397.73,392.33,393.75,18859348
2010-11-24,393.53,395.66,393.53,395.25,13807874
2010-11-26,395.09,395.69,391.75,392.64,8076295
2010-11-29,392.52,392.52,387.88,391.35,14463699
2010-11-30,391.21,393.02,389.25,391.4,23224836
2010-12-01,391.74,396.85,391.68,396.23,16962988
2010-12-02,396.26,397.71,394.51,397.67,13815993
2010-12-03,397.63,399.3,395.55,399.03,13090580
2010-12-06,398.69,399.28,397.06,397.35,13181287
2010-12-07,397.42,400.39,395.04,395.69,17831192
2010-12-08,395.61,396.68,392.94,394.18,14473319
2010-12-09,394.28,395.49,393.19,395.45,15458108
2010-12-10,395.48,398.2,395.48,397.39,13482124
2010-12-13,397.58,400.76,397.58,399.54,15057551
2010-12-14,399.58,402.08,399.44,400.4,13989292
2010-12-15,400.38,400.81,396.55,396.7,17378854
2010-12-16,396.72,400.63,395.26,400.51,14762630
2010-12-17,400.53,401.99,398.49,401.66,34903708
2010-12-20,401.79,404.86,401.79,403.75,14194863
2010-12-21,403.85,405.06,403.33,403.43,14866853
2010-12-22,403.4,406.27,403.33,405.4,12373578
2010-12-23,405.42,406.67,404.68,405.73,9358351
2010-12-27,405.69,407.32,403.88,405.86,7166970
2010-12-28,405.86,407.18,404.78,406.92,7547670
2010-12-29,406.3,406.64,404.58,405.55,7781768
2010-12-30,405.57,406.5,404.21,404.75,7453129
2010-12-31,404.74,406.52,404.23,404.99,9178408
2011-01-03,405.15,407.7,404.98,406.58,15585654
2011-01-04,406.58,409.58,404.34,408.52,15830979
2011-01-05,408.37,408.37,405.65,406.2,14908145
2011-01-06,406.22,406.8,403.7,406.43,16226112
2011-01-07,406.47,407.81,403.73,407.72,18112278
2011-01-10,407.67,407.67,402.76,405.41,20314460
2011-01-11,405.51,406.36,404.6,406.1,15971089
2011-01-12,406.29,410.79,406.29,408.63,15188125
2011-01-13,408.64,409.43,407.05,409.34,14352353
2011-01-14,409.34,411.12,407.5,410.87,14221926
2011-01-18,410.92,412.16,410.16,411.78,15179551
2011-01-19,411.76,412.79,410.15,411.31,14742119
2011-01-20,411.28,414.93,410.9,413.71,19244786
2011-01-21,413.8,414.58,412.36,413.34,21655390
2011-01-24,413.38,416.47,413.26,415.59,14353477
2011-01-25,415.6,416.15,412.93,414.58,14471929
2011-01-26,414.57,415.16,411.93,413.39,16563239
2011-01-27,413.26,415.41,411.66,414.42,15652657
2011-01-28,414.45,415.32,408.61,408.94,18705560
2011-01-31,408.98,411.39,408.98,409.35,18160240
2011-02-01,409.6,413.8,409.6,413.57,15157101
2011-02-02,413.43,413.8,411.61,411.99,13521027
2011-02-03,411.55,414.21,409.64,413.62,17018948
2011-02-04,413.63,413.8,408.57,411.01,13199446
2011-02-07,411.03,414.02,410.99,413.83,12394664
2011-02-08,413.51,413.96,412.32,413.78,12738704
2011-02-09,413.5,413.72,411.08,413.56,13035018
2011-02-10,413.51,414.79,412.57,414.37,14424877
2011-02-11,413.9,415.33,412.42,413.34,15967990
2011-02-14,412.69,412.82,407.92,409.76,12162241
2011-02-15,409.6,411.12,408.07,410.71,15291017
2011-02-16,410.73,411.33,406.82,409.19,17060824
2011-02-17,409.17,413.03,408.87,411.23,23702634
2011-02-18,411.22,412.39,410.13,411.13,24718424
2011-02-22,411.06,411.52,408.11,410.34,17611222
2011-02-23,410.34,411.87,408.74,409.37,18622360
2011-02-24,409.31,410.65,406.78,408.32,17329524
2011-02-25,408.29,411.33,408.29,410.88,15521342
2011-02-28,410.56,417.12,410.14,415.61,21980780
2011-03-01,415.6,417.22,411.53,411.57,21634018
2011-03-02,410.77,411.91,409.11,411.45,17468252
2011-03-03,411.57,415.59,411.57,414.95,17250622
2011-03-04,414.92,415.26,409.38,412.56,18070466
2011-03-07,412.6,416.71,412.14,413.22,18064010
2011-03-08,412.95,418.11,412.95,417.11,13865228
2011-03-09,416.98,422.43,416.63,421.82,16901760
2011-03-10,421.63,421.63,416.39,416.57,20585332
2011-03-11,416.65,419.02,415.72,417.99,16218387
2011-03-14,417.79,417.79,409.35,412.04,23727532
2011-03-15,411.78,411.78,402.85,404.4,25452752
2011-03-16,404.41,404.63,394.11,397.22,33925480
2011-03-17,397.51,400.88,394.96,398.43,26888348
2011-03-18,398.74,403.56,398.74,400.18,36564752
2011-03-21,400.36,407.25,400.36,406.7,8518007
2011-03-22,406.31,408.43,404.93,406.35,16532638
2011-03-23,406.34,406.76,403.31,406.04,13589672
2011-03-24,406.06,408.76,404.96,407.84,12587545
2011-03-25,407.93,409.59,407.51,408.07,12700843
2011-03-28,408.13,410,406.07,406.07,12707339
2011-03-29,405.35,409.8,404.41,409.51,12339387
2011-03-30,409.6,415.4,409.6,414.25,14681064
2011-03-31,414.11,414.28,412.44,413.06,16004997
2011-04-01,413.12,416.64,413.12,415.8,12905136
2011-04-04,415.86,416.23,413.82,415.16,11723821
2011-04-05,415.11,415.69,413.55,413.88,11049439
2011-04-06,413.92,417.29,413.92,417.05,13811425
2011-04-07,417,417,413.06,415.28,12977189
2011-04-08,415.38,416.74,412.45,414.45,11532263
2011-04-11,414.4,414.53,407.61,408.51,17726948
2011-04-12,408.37,409.4,405.98,407.67,17099568
2011-04-13,407.71,412.09,407.71,409.45,13831466
2011-04-14,409.38,412.69,406.97,411.88,14788624
2011-04-15,411.88,417.3,411.88,416.07,19566850
2011-04-18,416.22,416.22,410.37,412.5,15377333
2011-04-19,412.5,413.38,411.6,412.48,12402637
2011-04-20,412.78,418.38,412.78,417.7,15897882
2011-04-21,417.7,418.45,416.81,418.37,10974477
2011-04-25,418.32,419.49,417.4,418.49,9610067
2011-04-26,418.59,423.17,418.59,422.78,14239770
2011-04-27,422.68,426.29,422.53,425.76,16246737
2011-04-28,425.34,428.89,424.52,428.42,16605907
2011-04-29,428.43,429.42,426.84,429.06,18396254
2011-05-02,429.26,431.04,427.99,428.55,16302242
2011-05-03,428.38,434.61,428.26,432.18,20722498
2011-05-04,431.75,431.87,428.14,430.94,23889268
2011-05-05,430.81,430.86,426.09,427.91,20571890
2011-05-06,427.8,433.33,427.77,429.81,18574130
2011-05-09,429.76,431.53,427.66,431.17,14176396
2011-05-10,431.3,438.71,431.3,437.32,18537460
2011-05-11,437.3,437.3,433.6,436.24,18110788
2011-05-12,435.6,439.88,435.01,439.54,19258812
2011-05-13,439.63,440.97,434.79,436.91,18255472
2011-05-16,436.93,441.19,435.88,436.59,20086136
2011-05-17,436.55,440.61,435.88,440.41,17691188
2011-05-18,440.19,440.35,436.68,439.38,16039127
2011-05-19,439.42,441.2,438.18,439.92,16990752
2011-05-20,440,441.86,437.5,439.82,20517364
2011-05-23,439.67,439.67,434.19,434.53,19390248
2011-05-24,434.59,436.1,433.97,434.15,15953392
2011-05-25,433.65,435.67,429.8,433.45,16866372
2011-05-26,433.38,433.85,429.82,432.84,13689798
2011-05-27,432.95,435.54,432.8,433.54,10660259
2011-05-31,433.71,436.49,433.71,436.37,19767612
2011-06-01,435.93,436.09,431.48,431.52,18182772
2011-06-02,431.53,431.64,427.6,429.97,16645169
2011-06-03,429.63,429.63,424.24,427.21,16576060
2011-06-06,427.09,427.09,424.06,424.98,14909639
2011-06-07,424.84,429.25,424.84,425.38,16164398
2011-06-08,425.26,427.23,424.43,426.09,17552506
2011-06-09,426.1,428.72,424.59,426.75,16944816
2011-06-10,426.73,426.73,423.72,423.83,16924488
2011-06-13,423.83,426.11,422.86,424.45,16184107
2011-06-14,424.65,427.83,424.07,426.63,16248587
2011-06-15,426.52,426.7,419.88,420.88,18978384
2011-06-16,420.89,426.1,420.89,424.33,19005942
2011-06-17,424.68,429.08,424.68,426.79,24084864
2011-06-20,426.77,429.27,423.85,429.17,14513536
2011-06-21,429.26,431.36,428.02,429.8,13059555
2011-06-22,429.71,429.73,426.55,427.37,14779025
2011-06-23,427.13,427.13,419.69,423.43,18716608
2011-06-24,423.53,427.7,423.53,423.99,29854320
2011-06-27,424.14,428.03,424.09,427.08,13823918
2011-06-28,426.49,429.76,426.35,429.23,14012052
2011-06-29,429.32,432.01,428.91,431.29,14026192
2011-06-30,431.39,433.77,429.78,433.48,15567554
2011-07-01,433.47,439.54,433.08,439.03,14261891
2011-07-05,439,439.01,435.35,436.37,15695129
2011-07-06,436.36,437.94,434.32,437.01,13070422
2011-07-07,437.12,439.46,436.87,438.8,13774506
2011-07-08,438.69,438.69,433.95,436.75,13798161
2011-07-11,436.57,436.57,430.2,431.38,14645630
2011-07-12,431.31,435.83,430.38,433.06,16582998
2011-07-13,433.1,435.93,431.61,432.38,14386462
2011-07-14,432.38,434.41,430.01,430.61,16081361
2011-07-15,430.71,432.58,429.02,432.02,20924568
2011-07-18,431.99,431.99,426.69,427.76,14237759
2011-07-19,427.82,432.47,426.27,431.89,13207804
2011-07-20,431.92,436.31,431.23,434.61,13125126
2011-07-21,434.68,442.01,434.68,441.33,14914948
2011-07-22,441.27,441.68,438.13,439.23,10128784
2011-07-25,439.12,441.56,437.19,440.09,15504211
2011-07-26,440.08,440.16,437.59,438.62,12911990
2011-07-27,438.43,439.46,436.67,438.14,22994112
2011-07-28,437.61,438.21,435.02,435.43,14402126
2011-07-29,435.38,435.38,430.17,431.17,20810128
2011-08-01,431.37,434.94,429.67,432.55,16512844
2011-08-02,432.37,432.37,425.28,425.31,20437212
2011-08-03,424.92,425.26,419.02,424.94,23325938
2011-08-04,424.77,424.77,410.49,410.63,33619584
2011-08-05,410.93,417.41,405.93,414.72,44376944
2011-08-08,414.04,414.08,389.59,391.02,45555328
2011-08-09,391.36,404.62,381.99,404.49,51510044
2011-08-10,404.08,408.44,396.12,396.99,41532348
2011-08-11,396.91,417.23,396.91,413.09,36820664
2011-08-12,413.23,417.77,409.05,411.21,24580286
2011-08-15,410.92,426.22,410.92,425.98,23363796
2011-08-16,425.76,425.77,420.09,424.27,20217292
2011-08-17,424.33,431.4,424.29,427.57,17890388
2011-08-18,427.21,427.21,415.06,419.89,32099460
2011-08-19,419.68,421.45,414.78,416.67,29165008
2011-08-22,416.86,422.79,413.63,415.11,24914264
2011-08-23,415.15,423.29,412.95,423.21,28425040
2011-08-24,422.14,431.59,421.43,431.28,22107414
2011-08-25,431.28,431.87,422.58,424.55,21794842
2011-08-26,424.48,425.67,413.73,423.68,22168936
2011-08-29,424.03,432.28,423.96,432.24,15621834
2011-08-30,432.21,434.41,429.85,432.62,19829768
2011-08-31,432.69,436.18,432.62,435.06,23696192
2011-09-01,435.06,437.01,432.07,432.47,17114196
2011-09-02,432.24,432.24,425.51,426.72,17758128
2011-09-06,426.44,426.44,414.66,424.24,23269776
2011-09-07,424.19,429.45,424.19,428.93,20537480
2011-09-08,428.84,432.88,426.32,429.22,20760724
2011-09-09,429.02,429.02,417.42,419.89,24161578
2011-09-12,419.79,423.44,415.85,423.43,19507772
2011-09-13,423.43,425.92,420.01,425.44,18486064
2011-09-14,425.48,433.23,422.73,429.48,19482828
2011-09-15,429.7,435.92,429.68,434.9,19386402
2011-09-16,435.1,440.36,435.03,439.29,32405352
2011-09-19,439.13,439.13,433.14,437.58,15935804
2011-09-20,437.73,449.09,437.68,443.51,18296102
2011-09-21,443.51,446.83,435.51,435.74,22300018
2011-09-22,434.99,434.99,422.91,427.55,31179378
2011-09-23,427.59,433.91,425.66,431.55,23123492
2011-09-26,431.69,436.09,430.29,435.84,23934968
2011-09-27,436.22,442.56,434.61,436.27,21362178
2011-09-28,436.11,439.22,431.15,431.81,20593960
2011-09-29,431.71,439.13,431.71,438.56,21537084
2011-09-30,438.46,439.05,433.29,433.38,23370604
2011-10-03,433.17,436.8,423.43,423.58,23467064
2011-10-04,423.44,423.46,411.54,422.1,31856508
2011-10-05,422.25,423.11,416.04,422.27,25175004
2011-10-06,422.31,430.17,422.27,430.03,20640230
2011-10-07,430.17,434.62,428.86,431.34,22833772
2011-10-10,431.66,440.47,431.66,440.47,15064735
2011-10-11,440.45,440.45,433.83,435.93,15801798
2011-10-12,436.13,438.1,434.39,435.02,17093146
2011-10-13,434.93,435.38,429.43,434.53,16207602
2011-10-14,434.74,439.58,434.74,438.76,15151001
2011-10-17,438.64,440.68,437.47,438.14,15796244
2011-10-18,438.07,444.51,435.22,442.01,19770864
2011-10-19,442.1,448.81,441.48,442.41,18249192
2011-10-20,442.44,446.8,442.18,445.3,16068696
2011-10-21,445.65,452.7,445.65,452.66,21486288
2011-10-24,452.68,452.87,449.45,450.67,14305618
2011-10-25,450.62,450.62,444.28,444.69,17420448
2011-10-26,444.92,450.07,444.61,447.61,19670956
2011-10-27,447.77,459.94,447.77,457.2,21525662
2011-10-28,457.2,457.2,451.14,453.69,19497328
2011-10-31,453.57,455,450.14,450.14,19230240
2011-11-01,449.8,449.91,440.72,441.76,22630468
2011-11-02,441.96,452.57,441.96,448.69,21084008
2011-11-03,447.94,454.42,447.89,453.57,19419232
2011-11-04,453.41,453.41,445.52,451.17,18422488
2011-11-07,451.2,453.5,448.16,453.39,16685022
2011-11-08,453.06,455.08,449.26,455.05,17505780
2011-11-09,452.94,452.94,443.52,444.05,20444496
2011-11-10,446.05,447.36,445.72,447.06,17009652
2011-11-11,452.65,453,451.94,452.96,12397203
2011-11-14,447.21,447.58,446.89,447.2,12982556
2011-11-15,447.3,449.82,445.62,448.84,18872786
2011-11-16,445.9,448.04,442.24,442.24,17129564
2011-11-17,442.12,444.46,436.68,439.17,19197028
2011-11-18,441.4,443.61,440.4,441.96,17835220
2011-11-21,439.82,439.82,433.53,436.79,15660193
2011-11-22,436.1,436.19,429.43,430.45,14761359
2011-11-23,428.43,428.43,422.95,424.19,16247499
2011-11-25,424.35,428.51,424.27,426.1,7914221
2011-11-28,428.69,435.41,428.69,431.87,16188112
2011-11-29,434.05,438.38,433.68,437.09,15867500
2011-11-30,441.07,449.08,441.07,448.95,26974206
2011-12-01,448.25,449.85,446.67,447.95,15149843
2011-12-02,449.33,449.33,443.43,443.93,16540991
2011-12-05,446.2,450.17,445,447.38,14363076
2011-12-06,447.77,451.1,446.42,448.6,14920376
2011-12-07,446.9,449.02,444.72,447.32,16052513
2011-12-08,446.7,446.7,440.3,440.48,15939073
2011-12-09,443.3,447.57,442.42,447.28,15798446
2011-12-12,445.92,445.92,439.86,442.82,15920155
2011-12-13,444.37,449.54,443.6,445.15,18980662
2011-12-14,444.3,445.89,440.82,440.93,17684792
2011-12-15,442.93,447.74,442.93,446.73,20322834
2011-12-16,447.78,449.71,444.7,446.16,35781444
2011-12-19,447.07,448.28,441.15,441.89,15114374
2011-12-20,444.89,451.92,444.89,451.61,17444350
2011-12-21,452.56,459.09,452.56,458.37,18531404
2011-12-22,459.29,460.27,458.1,459.51,14136109
2011-12-23,461.05,464.3,461.05,462.82,10079629
2011-12-27,462.78,467.07,462.78,466.53,8978366
2011-12-28,466.08,466.38,462.98,463.14,9872451
2011-12-29,464.43,467.31,464.38,467.11,10228392
2011-12-30,467.3,467.58,464.76,464.76,10654365
2012-01-03,466.47,466.47,454.51,455.7,22623832
2012-01-04,455.43,456.68,452.76,452.94,15522805
2012-01-05,452.97,454.81,449.93,453.89,18260876
2012-01-06,453.84,454.4,450.85,451.07,17611788
2012-01-09,452.22,453.03,450.02,452.61,15218102
2012-01-10,453.67,456.02,452.7,453.05,15437654
2012-01-11,452.71,452.96,450.61,451.5,12710195
2012-01-12,452.69,453.27,449.97,451.53,12807229
2012-01-13,450.26,451.12,447.77,450.76,17254952
2012-01-17,453.23,455.75,450.41,451.71,15983799
2012-01-18,451.52,451.92,449.38,451.61,13438307
2012-01-19,451.9,452.3,446.77,447.28,13939852
2012-01-20,447.58,448.5,445.27,448.45,20018732
2012-01-23,448.71,452.1,448.61,449.82,13390558
2012-01-24,448.56,448.56,445.49,446.06,12395185
2012-01-25,445.28,453.95,442.02,453.64,18414592
2012-01-26,453.83,456.04,452.38,453.62,17002970
2012-01-27,452.95,452.95,446.84,448.14,17745372
2012-01-30,445.63,446.75,443.46,446.39,16323376
2012-01-31,447.93,449.07,446.37,448.91,18100558
2012-02-01,450.34,452.16,449.58,450.68,14805658
2012-02-02,450.56,452.9,449.48,449.83,14976390
2012-02-03,451.72,452.73,448.46,451.3,14474821
2012-02-06,450.47,451.24,448.9,449.84,12149802
2012-02-07,449.12,453.21,447.36,452.29,12371983
2012-02-08,451.96,452.68,449.31,452.46,12739299
2012-02-09,452.25,452.25,449.96,451.07,10663202
2012-02-10,449.47,450.42,448.58,450.07,11743390
2012-02-13,451.19,451.45,448.98,449.23,12151820
2012-02-14,448.49,450.66,447.34,449.98,13661343
2012-02-15,450.11,450.68,446.54,447.71,15426334
2012-02-16,448.51,454,448.51,452.76,15935239
2012-02-17,453.05,454.43,451.69,452.65,21921588
2012-02-21,453.48,453.87,451.51,452.03,13137952
2012-02-22,452.12,453.54,450.82,452.32,11783220
2012-02-23,452.33,452.87,449.37,450.75,16671185
2012-02-24,451.16,454.52,450.28,453.33,12887950
2012-02-27,452.35,453.75,450.77,453.16,12099223
2012-02-28,452.5,453.26,450.26,451.26,13247989
2012-02-29,450.75,453.33,448.31,451.84,23105228
2012-03-01,451.91,454.8,451.45,453.35,15684560
2012-03-02,453.27,454.8,451.95,453.77,10796515
2012-03-05,453.11,455.15,451.01,454.54,11949504
2012-03-06,452.97,453.08,449.67,452.58,14158221
2012-03-07,451.53,452.74,449,452.08,14234759
2012-03-08,453.62,454.1,451.68,453.32,11113354
2012-03-09,453.9,455.12,451.77,454.85,11162335
2012-03-12,457.19,460.15,456.75,459.87,15460989
2012-03-13,460.68,461.22,458.44,461.21,15079404
2012-03-14,461.23,461.8,454.24,454.75,13605243
2012-03-15,454.83,456.41,452.52,454.51,14685874
2012-03-16,454.01,454.57,452.04,453.58,29176020
2012-03-19,453.57,455.5,451.41,451.54,9975174
2012-03-20,450.93,454.09,450.89,453.36,15446033
2012-03-21,453.29,454.53,451.98,452.65,13177861
2012-03-22,450.93,453.11,450.32,452.83,17424580
2012-03-23,453.08,454.1,452.31,452.99,13759897
2012-03-26,454.47,457,453.31,456.03,15297077
2012-03-27,456.03,459.3,456.03,458.28,12563727
2012-03-28,457.49,457.79,452.22,454.11,13570987
2012-03-29,452.91,456.19,449.85,456.19,15048730
2012-03-30,456.93,458.85,456.56,458.85,22369194
2012-04-02,459.14,462.57,457.63,461.11,16193714
2012-04-03,461.14,461.35,458.1,461.35,16281642
2012-04-04,459.22,462.07,458.76,461.27,14777488
2012-04-05,459.37,459.98,457.27,458.81,15409750
2012-04-09,456.35,456.97,455.29,455.88,15207765
2012-04-10,453.94,454.1,448.93,450.23,18219974
2012-04-11,451.61,453.02,450.35,451.09,14373795
2012-04-12,450.93,453.23,449.66,453.2,13538585
2012-04-13,452.91,456.22,452.21,452.21,16021305
2012-04-16,453.37,457.61,453.32,456.32,17618054
2012-04-17,457.92,459.2,454.1,458.99,15737996
2012-04-18,457.79,459.43,456.56,458.05,15304179
2012-04-19,457.55,458.14,455,456.51,13779774
2012-04-20,456.55,461.46,456.34,460.69,19371598
2012-04-23,458.92,458.92,456.95,458.62,10955890
2012-04-24,459.19,462.29,458.98,461.63,12713669
2012-04-25,462.31,465.27,461.46,464.69,13936483
2012-04-26,464.32,468.51,464.32,467.92,11781620
2012-04-27,468.87,470.05,467.33,469.63,11843846
2012-04-30,469.33,470.71,467.56,470.49,15514604
2012-05-01,470.83,473.93,469.17,472.84,13984439
2012-05-02,472.32,472.44,469.28,469.88,13469127
2012-05-03,469.67,471.71,466.92,467.25,16567292
2012-05-04,467.29,470.18,467.29,468.08,15151933
2012-05-07,467.34,468.07,466.16,467.43,11922332
2012-05-08,465.66,467.76,464.84,467.4,15768889
2012-05-09,464.84,469.34,464.06,467.19,19529940
2012-05-10,468.82,472.97,468.82,471.64,14991764
2012-05-11,471.45,474.15,469.94,472.13,13349519
2012-05-14,469.11,472.22,468.09,470.17,13192515
2012-05-15,469.65,471.2,466.77,467.95,14881013
2012-05-16,468.64,469.44,466.75,467.35,14634251
2012-05-17,467.82,468.21,464.19,464.62,13709053
2012-05-18,464.46,467.58,463.39,464,24462908
2012-05-21,464.53,465.6,462.49,465.6,15000901
2012-05-22,466.14,469.21,466.14,467.84,14301232
2012-05-23,466.91,468.62,462.61,465.14,14518195
2012-05-24,465.66,469.12,463.96,466.62,13508196
2012-05-25,467.34,469.41,466.76,467.23,11532820
2012-05-29,468.31,469.65,467.22,469.14,12368940
2012-05-30,469.45,470.38,465.4,465.93,13475468
2012-05-31,465.98,470.4,464.44,468.1,18459820
2012-06-01,465.9,467.4,463.73,464.41,18795330
2012-06-04,464.38,465.81,463.89,465.73,15773789
2012-06-05,464.47,468.8,464.33,467.46,13143457
2012-06-06,469,472.92,467.77,472.92,17359444
2012-06-07,475.11,477.49,475.11,476.74,17191494
2012-06-08,476.89,478.57,474.64,478.21,16286974
2012-06-11,480.44,481.54,476.32,476.32,17258020
2012-06-12,476.87,477.72,473.35,477.66,15796174
2012-06-13,476.47,479.16,474.15,477.35,11375100
2012-06-14,477.69,481.52,477.42,480.66,14678338
2012-06-15,481.14,483.56,480.69,483.04,29105936
2012-06-18,482.88,484.81,482.48,483.96,11953308
2012-06-19,485.39,486.37,482.61,482.98,12884856
2012-06-20,482.39,483.31,475.97,477.19,14492209
2012-06-21,478.67,480.6,471.27,471.27,15982697
2012-06-22,472.71,473.48,470.98,472.44,21150412
2012-06-25,470.1,470.96,468.27,470.36,13171471
2012-06-26,470.89,473.16,469.64,472.03,11758014
2012-06-27,473.05,478.02,473.05,477.21,9989243
2012-06-28,475.23,477.95,472.92,477.84,12543130
2012-06-29,480.81,483.53,478.53,481.06,27804238
2012-07-02,482.16,485.08,480.87,484.34,13446521
2012-07-03,484.28,485.09,481.48,482.62,7840329
2012-07-05,482.77,482.77,479.46,480.54,10993493
2012-07-06,478.31,479.38,476.27,478.7,11438837
2012-07-09,477.12,478.24,475.28,477.32,11390184
2012-07-10,478.62,480.07,477.46,478.36,11484342
2012-07-11,478.51,481.23,478.34,480.81,11744127
2012-07-12,479.77,482,478.58,480.81,9400763
2012-07-13,481.67,485.65,481.55,485.65,12606579
2012-07-16,484.96,485.36,483.83,484.37,9264575
2012-07-17,486.05,486.85,482.61,485.54,10348590
2012-07-18,484.72,487.33,483.81,487.17,11147438
2012-07-19,486.52,488.4,484.18,487.88,11575526
2012-07-20,487.43,490.36,486.94,489.16,15711103
2012-07-23,488.17,489.06,484.46,486.09,10573539
2012-07-24,485.68,485.72,479.12,481.82,13730666
2012-07-25,483.82,484,479.07,481.1,13460340
2012-07-26,484.11,490.17,484.11,489.68,11653907
2012-07-27,491.35,495.75,491.03,494.25,15530236
2012-07-30,493.82,497.36,491.95,496.47,10363929
2012-07-31,496.51,497.39,492.73,492.73,13484042
2012-08-01,492.71,499.61,489.33,489.33,16083353
2012-08-02,487.74,487.74,481.07,485.54,13335266
2012-08-03,488.21,491.13,487.39,491.13,10865051
2012-08-06,492.32,493.35,488.95,489.43,11915708
2012-08-07,490.33,490.47,484.29,484.29,12983929
2012-08-08,483.41,483.41,480.78,482.94,11434011
2012-08-09,482.9,484.39,482.6,483.68,10090149
2012-08-10,482.93,485.4,481.73,485.06,9134389
2012-08-13,483.9,483.9,481.95,482.74,7626227
2012-08-14,483.64,484.55,482.11,483.58,11368644
2012-08-15,482.65,482.99,481.4,481.45,8492044
2012-08-16,481.74,482.23,479.62,479.95,10513221
2012-08-17,480.25,480.84,477.73,479.06,12793986
2012-08-20,478.11,478.89,476.64,478.79,8460475
2012-08-21,478.77,479.77,475.94,475.98,10391808
2012-08-22,475.28,476.55,473.9,475.19,10173900
2012-08-23,474.92,474.92,469.64,470.29,9153353
2012-08-24,469.71,472.92,469.67,472.3,7449551
2012-08-27,472.26,474.33,471.92,473.44,9363187
2012-08-28,472.72,473.62,471.39,472.79,9427416
2012-08-29,471.59,472.1,470.22,470.72,9210535
2012-08-30,469.55,469.57,467.87,468.59,8409367
2012-08-31,469.41,470.03,466.84,468.75,12831099
2012-09-04,467.92,469.87,466.5,469.01,10780845
2012-09-05,468.65,469.34,466.39,466.52,11106431
2012-09-06,468.02,472.42,467.73,472.21,11264831
2012-09-07,473.07,473.5,470.93,471.58,9089010
2012-09-10,472.47,472.96,471.1,471.2,8237181
2012-09-11,471.49,471.57,469.84,470.02,8126989
2012-09-12,470.21,470.21,467.07,467.89,9173569
2012-09-13,467.69,475.11,467.69,475.11,11833777
2012-09-14,474.89,474.94,470.6,471.49,14290148
2012-09-17,472.47,473.36,468.48,469.07,9703761
2012-09-18,469.16,469.28,466.76,467.45,9688253
2012-09-19,467.9,470.02,467.19,468.58,9386702
2012-09-20,468.2,471.46,467.96,470.83,10248470
2012-09-21,471.35,471.86,469.8,471.27,28799012
2012-09-24,471.05,476.16,471.05,475.72,10254809
2012-09-25,475.91,477.65,474.61,474.74,10711987
2012-09-26,475.02,478.34,474.92,475.06,9585041
2012-09-27,475.45,475.6,472.97,473.85,9558805
2012-09-28,473.4,476.36,471.51,476.07,13229001
2012-10-01,476.49,478.35,473.73,473.88,8851981
2012-10-02,475.92,475.92,473.54,475.87,7908924
2012-10-03,476.69,479.77,476.45,478.74,10401967
2012-10-04,480.08,483.67,480.08,481.34,9105844
2012-10-05,482.3,482.69,479.23,479.7,7511726
2012-10-08,480.2,480.81,478.06,480.32,7476806
2012-10-09,479.56,481.19,478.4,479.61,8192680
2012-10-10,479.69,480.48,477.35,478.11,7181174
2012-10-11,479.68,481.56,478.24,478.73,8226387
2012-10-12,479.94,479.95,474.67,475.76,9209233
2012-10-15,475.23,478.46,473.5,478.25,8309658
2012-10-16,478.89,481.57,478.89,480.42,9590990
2012-10-17,482.17,486.48,482.12,485.73,10366172
2012-10-18,485.65,487.51,484.18,487.37,8566809
2012-10-19,487,487.45,482.36,483.82,16112364
2012-10-22,483.23,483.23,479.44,481.66,9528452
2012-10-23,478.91,479.74,475.89,477.79,9316670
2012-10-24,477.69,478.02,473.51,473.88,9355216
2012-10-25,475.33,476.1,472.46,475.34,10133243
2012-10-26,475.71,476.73,473.52,475.56,10582076
2012-10-31,475.69,479.81,475.69,479.13,13385280
2012-11-01,479.06,479.06,472.44,472.62,16001343
2012-11-02,474.27,474.8,469.44,470.05,13649955
2012-11-05,467.82,467.82,461.67,462.38,12396663
2012-11-06,462.44,464.23,460.64,461.93,11156433
2012-11-07,459.66,459.66,449.71,452.7,14627629
2012-11-08,452.34,457.33,451.3,451.3,14046285
2012-11-09,449.88,451.7,447.69,447.83,11055746
2012-11-12,447.42,447.42,443.34,443.91,4491069
2012-11-13,442.62,448.6,442.23,445.9,13239869
2012-11-14,444.55,445.55,440.57,441.09,15024187
2012-11-15,441.43,443.76,435.72,438.39,13831918
2012-11-16,438.72,443.2,437.05,443.14,19028300
2012-11-19,444.8,445.09,441.45,443.9,13202418
2012-11-20,443.58,443.62,439.49,442.76,10310779
2012-11-21,442.76,442.98,436.82,440.95,12761673
2012-11-23,441.44,441.66,437.84,440.58,8272589
2012-11-26,440.36,447.76,440.36,445.8,14354368
2012-11-27,446.14,448.79,445.37,446.13,13767948
2012-11-28,445.13,447.73,442.29,447.7,12850465
2012-11-29,448.31,450.12,446.44,449.88,11320366
2012-11-30,451.06,454.39,450.27,454.15,25893470
2012-12-03,453.95,453.95,449.64,450.93,12428028
2012-12-04,450.91,451.78,448.04,448.31,11482688
2012-12-05,448.41,456.69,448.17,454.4,13799560
2012-12-06,455.67,456.62,452.57,453.26,11314916
2012-12-07,454.08,455.51,452.2,453.55,8601879
2012-12-10,453.77,454.24,452.38,453.46,8975828
2012-12-11,453.8,456.09,452.77,453.88,10725903
2012-12-12,455,457.01,453.05,453.29,10601296
2012-12-13,453.04,453.3,449.99,451.56,23643540
2012-12-14,451.32,451.95,450.12,450.99,12769547
2012-12-17,452.28,457.4,452.28,457.4,13095592
2012-12-18,456.68,461.66,456.65,461.33,14751394
2012-12-19,460.98,460.98,457.72,458.31,11968529
2012-12-20,458.69,460.01,457.11,459.79,9996080
2012-12-21,459.47,459.47,455.92,457.74,37536016
2012-12-24,456.88,456.88,454.36,455.93,5199075
2012-12-26,457.14,457.14,451.73,452.08,8437356
2012-12-27,450.77,452.36,446.55,451.17,11394782
2012-12-28,449.13,452.02,446.78,446.83,12038649
2012-12-31,445.86,453.35,443.77,452.49,14136741
2013-01-02,457.51,461.64,457.51,460.88,14503770
2013-01-03,461.28,463.07,460.39,460.82,10410137
2013-01-04,461.94,464.78,461.82,464.42,10233168
2013-01-07,463.27,463.27,458.71,459.41,9944656
2013-01-08,458.6,459.41,456.73,458.32,11755071
2013-01-09,458.9,458.9,455.76,456.8,10522961
2013-01-10,458.34,458.72,456.89,458.67,11807427
2013-01-11,459.21,459.81,457.85,458.97,9997764
2013-01-14,458.97,459.41,457.74,458.02,9106347
2013-01-15,457.39,459.37,456.33,459.32,10278187
2013-01-16,459.15,459.15,457.05,457.16,8821075
2013-01-17,457.83,460.25,457.67,458.85,10459280
2013-01-18,458.77,462.62,458.67,462.62,17003872
2013-01-22,462.81,466.57,462.45,466.27,10006259
2013-01-23,465.74,465.74,463.18,464.93,10148400
2013-01-24,466.53,468.37,466.03,467.22,9630591
2013-01-25,467.68,469.68,465.33,469.49,12425040
2013-01-28,470.23,470.23,467.01,469.22,9775760
2013-01-29,469.22,473.27,469.05,472.93,14141822
2013-01-30,472.33,474.17,471.66,472.86,13258865
2013-01-31,473.23,474.53,471.49,473.94,14514242
2013-02-01,474.86,476.12,474.08,474.46,10814993
2013-02-04,473.25,473.25,471,471.4,9544440
2013-02-05,472.48,474.31,472.35,472.42,10180807
2013-02-06,471.37,473.33,469.37,473.27,13222880
2013-02-07,473.67,476.73,472.36,474.37,10696080
2013-02-08,474.31,474.31,472.27,474.19,9350023
2013-02-11,473.88,474.99,473.06,474.82,7236914
2013-02-12,474.83,476.71,473.91,476.7,8343791
2013-02-13,477.35,477.35,474.65,475.59,7966926
2013-02-14,474.62,474.62,469.59,471.03,11059587
2013-02-15,471.27,473.02,471.21,472.29,19349090
2013-02-19,473.16,477.22,473.16,476.79,11445509
2013-02-20,476.57,479.1,475.5,475.57,12146333
2013-02-21,474.53,475.29,472.23,472.5,12650389
2013-02-22,473.64,477.7,473.64,477.7,10516553
2013-02-25,479.74,482.31,472.53,472.56,16158451
2013-02-26,473.58,475.82,471.45,473.73,12950520
2013-02-27,475.57,479.74,474.22,478.94,13888642
2013-02-28,479.12,482.05,478.08,480.85,17528138
2013-03-01,479.71,481.47,476.95,481.2,12346661
2013-03-04,480.5,486.59,480.21,485.81,12113976
2013-03-05,487.07,489.56,486.56,487.97,10691043
2013-03-06,487.99,489.26,486.64,488.08,9917642
2013-03-07,487.99,489.43,486.74,487.07,10664682
2013-03-08,487.4,489.13,484.64,488.48,10972102
2013-03-11,488.2,490.15,487.74,490.11,8928745
2013-03-12,490.16,490.36,486.18,487.99,8375782
2013-03-13,487.86,490.3,486.85,490.02,7847325
2013-03-14,490.22,491.9,489.15,491.5,12699057
2013-03-15,491.84,495.65,490.27,495.06,33406880
2013-03-18,493.2,494.7,491.6,491.98,10726035
2013-03-19,493.07,495.41,491.88,494.5,10282416
2013-03-20,496.49,498.89,495.14,497.92,10439054
2013-03-21,497.35,498.5,495.53,496.51,10289156
2013-03-22,496.6,498.79,496.18,496.93,11395636
2013-03-25,499.46,500.77,494.82,497.24,11731277
2013-03-26,497.46,501.25,497.46,500.8,0
2013-03-27,498.91,503.04,498.47,502.47,9161629
2013-03-28,502.63,508.74,502.63,508.4,17042258
2013-04-01,508.13,508.55,506.22,507.27,7549365
2013-04-02,508.4,510.53,507.64,508.95,9040248
2013-04-03,510.37,511.23,506.55,507.47,11745965
2013-04-04,508.04,512.08,508.04,512.04,10085940
2013-04-05,509.08,515.15,509.08,514.79,12102513
2013-04-08,514.56,518.13,512.63,518.12,10129549
2013-04-09,518.43,519.69,516.53,517.17,10899344
2013-04-10,518.28,522.65,518.28,521.17,10056409
2013-04-11,521.74,523.64,521.28,522.59,8486215
2013-04-12,521.59,523.38,521.34,523.21,11506026
2013-04-15,522,524.34,516.39,516.39,13878818
2013-04-16,518.4,522.52,514.81,522.4,10675564
2013-04-17,520.45,520.88,516.13,519.95,12954129
2013-04-18,520.11,521.67,518.53,521.02,9874711
2013-04-19,520.97,528.13,520.97,528.03,16579293
2013-04-22,527.27,529.86,524.69,527.75,7205503
2013-04-23,528.52,530.07,525.97,529.47,8516194
2013-04-24,530.39,533.49,527.63,531.49,9273252
2013-04-25,532.47,533.7,529.75,531.74,9469414
2013-04-26,531.7,534.29,531.5,532.3,10869161
2013-04-29,532.19,537.24,532.05,535.62,9535288
2013-04-30,536.33,537.83,535.11,537.34,0
2013-05-01,535.04,536.89,531.49,532.22,10185321
2013-05-02,532.15,532.68,528.31,530.53,0
2013-05-03,532.3,533.74,528.23,529.08,11488494
2013-05-06,529.3,529.3,521.91,522.01,9755671
2013-05-07,522.61,526.39,522.51,526.39,10300777
2013-05-08,525.74,525.74,518.5,520.2,13256429
2013-05-09,520.42,521.01,511.44,512.36,13010439
2013-05-10,512.99,513.86,509.5,513.6,12286815
2013-05-13,511.91,511.91,508.74,510.49,10457098
2013-05-14,509.76,515.05,509.76,512.82,12071452
2013-05-15,512.06,520.05,511.27,516.45,12272981
2013-05-16,515.54,515.54,511.29,512.14,10685414
2013-05-17,512.67,516.79,512.19,516.45,14839398
2013-05-20,516.72,516.98,513.65,514.5,8734140
2013-05-21,514.7,516.85,511.92,515.43,11072303
2013-05-22,514.91,519.4,505.76,507.19,13109199
2013-05-23,495.89,506.47,445.03,504.38,12597073
2013-05-24,502.94,503.12,497.62,499.05,10966877
2013-05-28,500,500,490.56,492.74,17512774
2013-05-29,490.09,490.09,480.26,485.27,15209422
2013-05-30,486.76,492.92,484.98,485.23,13340138
2013-05-31,483.88,491.32,482.75,482.82,19043260
2013-06-03,481.61,485.93,477.13,482.67,17786144
2013-06-04,482.24,483.45,478.48,481.42,15591856
2013-06-05,477.59,478.92,475.74,477.34,13571778
2013-06-06,479.88,482.98,476.43,482.98,15807717
2013-06-07,483.92,488.06,482.22,487.05,15473457
2013-06-10,487.49,487.91,483.94,485.07,11578973
2013-06-11,483.15,485.87,480.73,482.24,11870118
2013-06-12,485.01,485.87,477.25,478.14,12552766
2013-06-13,478.42,485.35,475.94,484.95,14204324
2013-06-14,485.12,488.22,484.92,485.47,12346814
2013-06-17,486.22,490.91,485.96,487.72,12275939
2013-06-18,488.38,491.45,486.61,490.42,10517089
2013-06-19,490.61,491.14,479.95,479.95,15088925
2013-06-20,477.41,477.41,464.76,465.86,19252846
2013-06-21,466.16,474.23,462.66,471.81,34853060
2013-06-24,469.34,474.31,464.99,471.02,14748211
2013-06-25,472.69,477.87,470.48,476.33,14793248
2013-06-26,479.29,483.91,478.97,482.91,14466827
2013-06-27,484.11,487.45,482.08,482.87,11359596
2013-06-28,483.75,488.1,480.75,486.81,30283482
2013-07-01,487.53,488.85,478.31,479.73,14745684
2013-07-02,479.08,482.83,478.01,479.89,12031317
2013-07-03,478.26,480.35,476.39,479.15,5908708
2013-07-05,478.93,478.93,472.39,476.91,10439373
2013-07-08,478.63,484.15,477.45,483.22,11408951
2013-07-09,485.26,487.16,483.78,486.11,10427226
2013-07-10,485.24,489.09,483.82,488.03,10269416
2013-07-11,490.68,496.31,490.68,496.15,12036290
2013-07-12,495.54,498.39,493.17,498.01,10326882
2013-07-15,496.98,506.49,496.89,505.71,9491134
2013-07-16,506.04,506.21,500.52,503.03,10134892
2013-07-17,504.57,505.76,500.67,502.35,9710720
2013-07-18,503.38,507.61,503.38,506.81,9781551
2013-07-19,507,508.19,505.02,506.14,16025431
2013-07-22,506.29,507.7,505.55,506.26,7085102
2013-07-23,506.96,509.23,505.34,507.44,7860637
2013-07-24,506.74,506.74,498.03,499.7,9124753
2013-07-25,498.99,502.39,498.61,501.43,11658396
2013-07-26,499.67,504.3,497.82,504.22,9751928
2013-07-29,503.38,507.98,503.38,505.49,9485565
2013-07-30,507.39,510.33,505.79,507.67,10352267
2013-07-31,506.35,506.84,501.92,503.92,17366280
2013-08-01,506.62,509.47,505.25,509.31,13696735
2013-08-02,508.37,509.37,505.61,508.22,11135405
2013-08-05,505.92,506.99,504.52,504.53,9298366
2013-08-06,503.46,504.32,500.76,501.93,11306890
2013-08-07,500.77,505.13,498.98,504.4,11674618
2013-08-08,505.1,506.97,502.96,505.66,11674465
2013-08-09,505.88,506.41,502.64,502.89,8689949
2013-08-12,500.38,500.38,498.19,499.73,9723331
2013-08-13,499.74,499.74,496.57,497.17,10724675
2013-08-14,496.19,496.66,490.5,493.33,10026154
2013-08-15,490.22,491.14,486.05,487.11,10341858
2013-08-16,486.54,486.54,478.91,481.99,16571014
2013-08-19,480.88,483.23,476.32,477.23,9795672
2013-08-20,477.24,485.16,477.24,481.35,10731432
2013-08-21,479.41,479.41,474.13,475.81,12274562
2013-08-22,478.16,480.53,475.4,479.35,10892284
2013-08-23,480.05,484.11,478.05,483.05,9439875
2013-08-26,483.11,483.69,479.16,479.69,10171600
2013-08-27,477.31,482.02,475.91,479.29,10242957
2013-08-28,478.87,482.37,476.83,480.99,9818543
2013-08-29,479.33,480.38,476.9,478.01,8042801
2013-08-30,478.02,480.31,476.16,477.82,13531867
2013-09-03,480.03,481.69,471.91,472.52,11962145
2013-09-04,472.1,473.3,467.96,471.69,11703106
2013-09-05,471.29,473.15,469.54,470.42,9796308
2013-09-06,471.65,476.57,471.65,473.21,13459533
2013-09-09,474.71,475.94,472.24,475.58,8945014
2013-09-10,477.28,479.19,475.78,479.19,9784571
2013-09-11,477.03,477.03,472.11,474.07,14348656
2013-09-12,474.83,478.27,472.16,472.52,11077006
2013-09-13,473.58,477.7,473.58,476.67,9790198
2013-09-16,478.6,484.49,476.46,477.35,12207060
2013-09-17,478.89,480.32,478,479.46,11064722
2013-09-18,480.06,495.89,478.42,493.97,16479639
2013-09-19,495.01,497.93,490.77,492.74,11870674
2013-09-20,492.8,492.8,484.7,485.1,25499184
2013-09-23,484.58,491.94,482.86,490.68,13385329
2013-09-24,490.99,491.36,488.43,490,11813520
2013-09-25,489.69,491.83,486.64,486.73,9987302
2013-09-26,486.48,487.74,483.51,485.06,7867791
2013-09-27,484.2,485.59,480.89,482.58,8370595
2013-09-30,480.66,483.05,480.18,482,14860719
2013-10-01,483.32,486.15,482.56,483.6,9325720
2013-10-02,482.96,485.7,480.75,484.48,10171238
2013-10-03,481.77,481.77,477.21,478.79,10203392
2013-10-04,479.68,481.39,478.19,480,8113961
2013-10-07,477.96,481.7,477.04,478.3,8513251
2013-10-08,478.1,484.52,478,481.12,10317738
2013-10-09,481.26,489.21,480.79,483.26,11858320
2013-10-10,485.39,490,480.12,489.31,10741792
2013-10-11,489.37,492.44,487.93,491.45,8848059
2013-10-14,489.78,489.78,482.37,488.71,9228087
2013-10-15,487.59,487.59,481.9,482.7,10820211
2013-10-16,484,487.45,482.75,487.42,12141236
2013-10-17,486.54,495.32,483.53,494.6,10888990
2013-10-18,495.59,497.43,494.45,495.83,14447955
2013-10-21,495.87,496.56,493.31,495.16,9677951
2013-10-22,496.78,504.2,495.64,502.41,13418410
2013-10-23,502.39,508.22,501.83,501.96,13329096
2013-10-24,502.98,503.1,499.21,501.65,10538186
2013-10-25,500.95,506.69,499.39,506.52,9573476
2013-10-28,505.78,508.04,503.17,504.66,11529554
2013-10-29,504.97,506.94,503.93,505.64,10006018
2013-10-30,506.89,509.17,502.4,502.87,12086116
2013-10-31,502.54,503.44,494.42,500.19,16336569
2013-11-01,500.43,506.33,500.43,504.64,12783153
2013-11-04,505.78,506.59,501.35,505.7,12063757
2013-11-05,503.71,508.59,501.81,501.81,13570935
2013-11-06,502.65,508.01,502.65,507.87,13004184
2013-11-07,508.47,510.32,502.73,503.56,14517623
2013-11-08,497.06,502.27,493.58,502.27,17287660
2013-11-11,502.55,504.61,499.45,501.89,12728160
2013-11-12,500.28,500.9,495.94,498.12,14967795
2013-11-13,495.29,499.39,492.12,499.29,13925186
2013-11-14,501.56,505.46,500.12,503.71,14502029
2013-11-15,503.5,506.56,502.35,506.56,20013996
2013-11-18,507.05,507.8,504.9,506.7,12361777
2013-11-19,505.82,505.97,501.64,502.62,11709143
2013-11-20,503.1,503.96,495.47,495.83,13517111
2013-11-21,494.54,498.7,494.37,495.94,13385901
2013-11-22,494.39,496.8,493.19,495.3,14831621
2013-11-25,496.21,496.84,493.85,493.98,14185844
2013-11-26,493.47,493.47,488.9,489.24,16610842
2013-11-27,489.43,489.46,485.67,487.22,11239837
2013-11-29,487.23,490.19,486.73,487.2,8580446
2013-12-02,487.16,488.7,482.72,484.57,13517656
2013-12-03,482.96,488.23,482.96,487.91,16412221
2013-12-04,485.59,489.24,483.3,488.91,16247688
2013-12-05,487.57,487.57,483.9,484.09,14916324
2013-12-06,486.4,491.27,486.18,490.32,13079345
2013-12-09,489.91,489.91,485.79,487.61,12380195
2013-12-10,487.65,487.65,482.16,482.53,13218579
2013-12-11,481.18,481.72,477.6,478.37,14537423
2013-12-12,478.07,481.35,478.07,478.69,14116032
2013-12-13,479.4,480.1,476.75,478.19,17130180
2013-12-16,479.19,483.88,479.19,481.18,13492553
2013-12-17,480.86,482.81,479.82,481.38,14810097
2013-12-18,481.46,487.14,476.18,486.76,15518273
2013-12-19,484.67,484.83,478.92,483.74,12667965
2013-12-20,485.84,490.79,485.84,488.39,40482196
2013-12-23,489.57,491.08,486.81,487.1,11641504
2013-12-24,485.37,490.23,485.04,488.9,5600593
2013-12-26,489.39,489.85,486.27,487.21,9053728
2013-12-27,487.4,489.15,486.27,487.97,8190229
2013-12-30,487.94,490.06,487.51,489.22,7850411
2013-12-31,489.82,491.57,488.71,490.37,11538599
2014-01-02,489.63,489.63,482.35,482.96,11570789
2014-01-03,482.71,483.65,479.05,481.21,11459015
2014-01-06,481.03,482.93,480.4,482.65,10665232
2014-01-07,482.82,486.79,482.82,486.33,12905425
2014-01-08,485.49,486.17,482.94,484.13,14768583
2014-01-09,485.35,487.8,483.83,487.38,10924895
2014-01-10,490.2,497.39,490.2,493.87,13992691
2014-01-13,493.09,494.12,488.77,489.64,12977334
2014-01-14,490.54,491.66,488.38,489.89,11293188
2014-01-15,490.75,490.75,488.75,489.37,12638534
2014-01-16,489.57,492.7,488.87,492.7,10063768
2014-01-17,492.98,493.56,491.51,492.7,15661952
2014-01-21,495.16,498.21,494.36,498.21,12503151
2014-01-22,498.27,499.67,497.19,497.72,11050534
2014-01-23,495.55,497.99,493.88,496.88,12122346
2014-01-24,495.58,498.05,491.96,491.96,16989872
2014-01-27,492.39,495.19,491.4,492.89,13617754
2014-01-28,493.62,495.64,493.35,495.43,9699981
2014-01-29,494.09,497.07,492.95,494.65,13293759
2014-01-30,496.7,502.71,496.27,502.4,13236678
2014-01-31,499.49,507.51,499.48,506.26,21538504
2014-02-03,506.41,511.97,500.84,501.67,15867106
2014-02-04,500.49,500.86,496.68,498.98,12389287
2014-02-05,495.88,497.35,495.16,496.53,12804593
2014-02-06,496.29,500.61,495.31,500.34,11904004
2014-02-07,502.3,504.06,500.75,503.85,12473584
2014-02-10,502.81,506.75,500.76,506.7,11742239
2014-02-11,505.85,512.97,505.85,511.65,10759727
2014-02-12,510.39,511.51,507.85,510.62,11560535
2014-02-13,509.76,516.8,509.76,516.25,14015099
2014-02-14,515.28,519.55,514.17,519.51,11120148
2014-02-18,520.03,522.87,519.76,520.19,14454045
2014-02-19,518.71,523.61,517.26,517.96,11373172
2014-02-20,520.33,525,518.53,523.12,14219076
2014-02-21,523.47,527.95,523.24,523.47,17104788
2014-02-24,524.36,527.95,521.97,522.05,14285473
2014-02-25,522.2,525.53,519.85,520.79,11916495
2014-02-26,521.14,521.43,517.05,517.7,11035634
2014-02-27,516.6,519.45,514.64,515.95,12313834
2014-02-28,516.89,520.57,516.53,518.77,15132169
2014-03-03,517.9,517.9,513.25,514.19,11262372
2014-03-04,516.59,519.92,516.59,518.57,12711754
2014-03-05,517.73,518.49,514.25,514.93,10013277
2014-03-06,516.02,516.5,511.22,512.56,11834481
2014-03-07,511.74,514.2,508.43,514.2,12432463
2014-03-10,513.19,514.69,510.4,512.51,11020980
2014-03-11,512.62,512.62,508.56,510.21,10657224
2014-03-12,510.44,515.52,510.28,515.52,11829440
2014-03-13,515.7,520.76,514.83,519.13,12618058
2014-03-14,518.7,523.87,518.34,522.29,11687577
2014-03-17,522.29,525.84,520.9,525.78,10809851
2014-03-18,526,527.11,523.98,524.55,9458023
2014-03-19,524.35,525.26,514.7,517.24,15201208
2014-03-20,514.02,517.35,511.68,517.32,11599844
2014-03-21,517.68,526.22,517.57,521.66,36227056
2014-03-24,523.91,524.06,519.6,522.78,12301340
2014-03-25,523.45,525.36,520.29,524.53,10139452
2014-03-26,525.45,526.39,522,522,12662943
2014-03-27,521.38,526.11,519.84,525.88,12376960
2014-03-28,526.25,527.32,524.07,526.94,12036207
2014-03-31,528.58,533.76,527.85,532.13,18391334
2014-04-01,530.73,531.41,526.69,528.91,11271527
2014-04-02,526.82,529.56,525.83,527.8,12695584
2014-04-03,531.39,531.39,528.26,529.71,9832784
2014-04-04,533.09,537.94,531.45,531.61,14365955
2014-04-07,532.04,535.26,529.65,529.65,15905854
2014-04-08,528.69,538.64,526.89,538.41,16512409
2014-04-09,538.28,539.06,531.89,537.35,14949379
2014-04-10,536.95,540.7,533.16,534.8,13640486
2014-04-11,534,537.24,533.44,534.32,12734610
2014-04-14,535.44,539.19,534.76,537.7,12388442
2014-04-15,537.86,544.65,537.86,544.65,14786570
2014-04-16,544.86,548.75,543.63,548.75,11147440
2014-04-17,548.75,550.07,542.19,543,13322611
2014-04-21,543.39,546.44,540.41,542.78,11334190
2014-04-22,542.25,543.8,539.98,542.82,12120663
2014-04-23,543.2,548.79,542.93,543.15,9423105
2014-04-24,542.99,547.69,540.77,546.02,12002125
2014-04-25,546.11,551.83,546.11,551.66,11093218
2014-04-28,551.78,555.36,549.98,554.58,14927023
2014-04-29,555.38,556.31,551.7,553.12,11826831
2014-04-30,552.99,557.71,552.5,553.58,18762788
2014-05-01,554.18,556.67,550.13,555.54,13580710
2014-05-02,553.87,553.87,541.36,543.81,14914058
2014-05-05,543.18,548.35,542.77,547.92,11572832
2014-05-06,547.3,548.47,544.58,544.86,11007544
2014-05-07,547.46,553.78,547.23,553.66,13055346
2014-05-08,553.66,553.84,546.48,547.44,12299818
2014-05-09,547.82,549,539.32,539.55,13527254
2014-05-12,540.35,540.69,533.83,534.49,12652916
2014-05-13,534.49,537.81,533.73,535.85,11528436
2014-05-14,535.67,541.04,535.06,537.99,12848300
2014-05-15,538.3,540.8,535.64,536.28,12964050
2014-05-16,536.24,538.32,534.65,537.78,17394336
2014-05-19,537.04,537.04,529.52,529.74,11909951
2014-05-20,529.74,532.87,526.97,530.55,11112390
2014-05-21,531.31,532.31,529.66,531.1,10150835
2014-05-22,531.41,536.66,531.32,535.2,10231600
2014-05-23,534.92,536.51,533.88,534.02,10106958
2014-05-27,535.14,541.15,535.14,537.81,14176459
2014-05-28,537.66,540.83,536.77,540.42,11316195
2014-05-29,540.8,541.18,537.86,540.84,11366015
2014-05-30,540.67,545.04,539.71,544.96,18066096
2014-06-02,544.83,546.43,542.62,545.44,10305853
2014-06-03,545.24,548.88,544.17,547.19,12416894
2014-06-04,546.05,547.67,544.02,547.45,10536402
2014-06-05,546.99,552.36,546.7,551.6,10504116
2014-06-06,552.37,554.38,549.39,550.01,9684615
2014-06-09,549.03,549.99,544.96,545.68,9355620
2014-06-10,545.35,547.11,543.16,544.16,10237522
2014-06-11,542.71,542.71,537.45,537.5,12817637
2014-06-12,537.15,540.92,531.43,539.37,19750504
2014-06-13,539.11,542.99,536.58,542.42,14978918
2014-06-16,542.25,558.97,542.25,552.37,20141104
2014-06-17,551.48,554.24,550.38,553.41,16608399
2014-06-18,553.32,564.52,553.32,564.45,20434772
2014-06-19,564.54,570.11,564.54,569.84,14987424
2014-06-20,569.85,570.66,566.15,566.46,29069344
2014-06-23,567.5,568.14,562.5,565.44,11448432
2014-06-24,565.28,568.36,564.94,565.86,15191667
2014-06-25,565.64,569.55,565.18,569.17,12940026
2014-06-26,569.1,570.1,566.68,569.99,12471917
2014-06-27,569.3,572.7,567.97,571.71,21830224
2014-06-30,571.84,576.96,570.35,575.98,15001233
2014-07-01,575.33,575.57,570.75,570.85,10397667
2014-07-02,569.44,569.44,558.48,560.19,13893291
2014-07-03,555.87,559.77,551.57,554.02,12073253
2014-07-07,554.24,558.63,554.02,556.08,12782595
2014-07-08,556.33,560.48,556.33,559.46,12330137
2014-07-09,560.09,561.07,556.64,559.28,10459799
2014-07-10,558.84,562.83,558.84,562.42,10398335
2014-07-11,561.93,562.98,558.56,559.43,9316426
2014-07-14,559.97,560.31,553.14,553.25,11552935
2014-07-15,553.56,557.17,552.9,555.95,12849214
2014-07-16,557.03,558.81,554.17,558.72,9658098
2014-07-17,557.46,559.89,553.06,553.08,10560431
2014-07-18,553.59,559.39,552.15,559.13,12849834
2014-07-21,557.52,560.36,555.42,558.87,7885131
2014-07-22,560.23,561.09,558.62,558.65,7559088
2014-07-23,558.71,559.45,557.43,558.71,7775447
2014-07-24,559.45,561.61,557.46,560.57,8332665
2014-07-25,560.3,562.27,555.89,556.51,8521994
2014-07-28,555.98,564.18,555.83,563.48,10641937
2014-07-29,563.18,564.08,557.74,558.23,9704959
2014-07-30,557.8,558.84,546.16,548.58,12336110
2014-07-31,546.36,547.88,539,539.3,16921776
2014-08-01,541.18,545.49,539.41,540.69,13535855
2014-08-04,539.49,539.49,529.06,538.66,15099287
2014-08-05,536.83,538.2,530.12,532.01,13072001
2014-08-06,529.61,529.61,524.82,526.03,16126342
2014-08-07,527.93,533.25,527.93,530.78,13364123
2014-08-08,533.73,542.88,533.73,542.69,13446709
2014-08-11,542.48,545.05,540.17,540.63,10230695
2014-08-12,539.4,542.47,539.4,540.55,8857306
2014-08-13,541.45,543.63,539.15,541.42,9513014
2014-08-14,542.35,546.27,542.35,545.91,7740397
2014-08-15,546.16,551.78,546.03,548.81,15517807
2014-08-18,549.92,551.17,547.02,548.2,9125188
2014-08-19,548.92,554.74,548.78,554.68,8919444
2014-08-20,554.13,556.35,552.53,555.96,8653416
2014-08-21,556.55,559.44,555.76,556.65,8487363
2014-08-22,556.64,558.37,552.12,555.25,9151329
2014-08-25,557.03,559.91,556.16,558.28,7499839
2014-08-26,558.22,559.95,552.61,552.68,7094848
2014-08-27,552.64,557.22,552.64,557.13,9196524
2014-08-28,555.56,560.42,555.56,560.11,7259575
2014-08-29,559.95,564.39,559.81,564.37,9999622
2014-09-02,563.81,564.79,556.23,559.27,11513113
2014-09-03,559.88,563.91,559.88,562,10282951
2014-09-04,560.85,562.85,558.79,561.47,10354046
2014-09-05,563.62,568.14,562.57,568.14,10263796
2014-09-08,567.07,567.12,561.55,563.87,9797244
2014-09-09,562.38,562.38,556.51,557.37,11686610
2014-09-10,556.74,557.83,553.45,554.96,9057907
2014-09-11,554.97,560.23,553.84,559.9,9009904
2014-09-12,556.97,557.01,548.14,549.64,13091563
2014-09-15,550.68,553.47,549.42,551.28,9667575
2014-09-16,551.24,559.56,551.24,558.05,11018665
2014-09-17,559.73,560.33,554.22,556.72,9579820
2014-09-18,556.83,558.36,551.02,552.8,11448054
2014-09-19,553.81,557.64,553.66,556.91,32047148
2014-09-22,555.69,555.95,552.14,552.59,10865757
2014-09-23,551.38,553.53,550.33,551,11009508
2014-09-24,551.6,551.63,547.73,549.83,11692197
2014-09-25,549.31,551.36,545.93,546,11404144
2014-09-26,545.62,549.76,542.2,547.95,10625550
2014-09-29,547.63,551.11,544.37,550.79,9248328
2014-09-30,550.75,557.45,549.64,551.29,13656938
2014-10-01,551.88,558.64,551.88,553.63,11237235
2014-10-02,553.55,556.43,551.5,552.51,9589835
2014-10-03,553.9,556.35,549.65,555.49,9713019
2014-10-06,556.77,558.78,553.15,555.34,7846916
2014-10-07,555.03,560.13,553.16,554.36,11810761
2014-10-08,554.43,567.51,554.43,567.09,13079692
2014-10-09,566.51,569.55,557.82,558.07,15000746
2014-10-10,560.04,565.94,560.04,561.67,14336234
2014-10-13,561.61,568.03,560.74,560.87,15894302
2014-10-14,561.57,572.83,561.1,566.21,16582650
2014-10-15,564.95,566.49,547.95,558.64,22007756
2014-10-16,556.91,560.29,549.03,558.94,17207394
2014-10-17,560.01,563.97,554.6,562.56,16635067
2014-10-20,562.72,571.06,562.72,570.63,10350964
2014-10-21,570.84,573.32,568.73,572.57,10868692
2014-10-22,572.46,580.4,572.46,576.08,12355280
2014-10-23,576.08,580.51,574.83,577.03,10698884
2014-10-24,578.27,585.04,577.59,583.7,9790282
2014-10-27,583.63,586.5,581.31,582.46,10324596
2014-10-28,583.73,587.16,580.05,587.16,14979384
2014-10-29,586.89,589.96,578.54,584.17,12315368
2014-10-30,585.81,596.85,585.51,596.41,14920256
2014-10-31,598.23,598.86,592.13,596.93,16661769
2014-11-03,597.39,602.47,597.22,601.07,11320024
2014-11-04,601.1,603.89,595.29,596.64,10668896
2014-11-05,598.54,609.29,597.65,608.74,17059654
2014-11-06,606.81,606.81,594.6,597.54,13886089
2014-11-07,598.16,603.08,596.67,603.08,12217044
2014-11-10,602.83,606.83,600.49,606.75,9823966
2014-11-11,606.62,607.42,602.18,604.54,8400732
2014-11-12,601.55,601.55,590.58,592.72,17229732
2014-11-13,592.72,595.81,586.41,587.82,11179659
2014-11-14,586.79,588.75,584.7,586.04,11958188
2014-11-17,585.5,594.34,585.02,593.59,10909655
2014-11-18,594.41,597.61,592.13,594.93,10453170
2014-11-19,593.82,596.72,591.04,595.03,8876087
2014-11-20,593.27,595.8,591.36,593.79,8765072
2014-11-21,593.9,598.08,590.97,596.15,18059442
2014-11-24,596.32,597.26,590.84,591.16,10747981
2014-11-25,590.67,591.39,586.76,590.37,15352503
2014-11-26,591.45,594.89,590.65,593.54,7927249
2014-11-28,594.85,602.09,594.85,599.87,7533616
2014-12-01,597.28,605.33,594.65,600.56,12529385
2014-12-02,599.96,606.04,597.3,604.47,12353122
2014-12-03,604.08,604.93,599.05,602.69,11998702
2014-12-04,602.71,604.91,599.18,602.04,10105764
2014-12-05,600.06,600.06,594.21,596.72,10925820
2014-12-08,598,603.94,598,601.99,12342428
2014-12-09,602.53,606.87,599.96,605.37,10927587
2014-12-10,605.23,609.68,597.28,597.46,14926314
2014-12-11,602.5,607.71,600.44,603.57,12005884
2014-12-12,601.24,606.43,597.56,597.56,12387009
2014-12-15,598.67,600.93,589.42,592.61,13621594
2014-12-16,593.16,601.34,587.45,591.27,13032066
2014-12-17,592.11,602.97,592.11,602.3,13126487
2014-12-18,604.13,613.65,602.82,613.65,13459391
2014-12-19,613.68,617.73,610.4,613.49,37427880
2014-12-22,614.49,615.72,610.95,615.72,11089360
2014-12-23,617.39,620.61,615.84,617.86,8893094
2014-12-24,619.16,629.81,619.16,628.56,6902829
2014-12-26,629.6,638.77,629.6,635.54,11188754
2014-12-29,635.98,645.74,635.98,643.33,9642994
2014-12-30,642.21,642.21,628.88,629.57,8532902
2014-12-31,631.05,632,617.62,618.08,10038405
2015-01-02,619.5,622.49,614.51,621.61,11408858
2015-01-05,620.88,622.17,611.79,614.08,14120279
2015-01-06,615.17,625.52,615.05,615.33,14669526
2015-01-07,616.87,623.95,614.59,621.55,10772130
2015-01-08,623.73,628.7,623.73,626.61,11042448
2015-01-09,627.24,628.03,620.08,623.61,10436291
2015-01-12,624.98,625.77,618.1,623.61,11375110
2015-01-13,623.47,633.41,620.69,623.86,11949086
2015-01-14,622.28,630.84,620.15,630.58,12400656
2015-01-15,631.73,636.09,629.67,634.46,12016732
2015-01-16,634.65,640.87,633.15,640.74,14239713
2015-01-20,643,643.58,637.18,643.17,10555992
2015-01-21,641.68,649.99,637.65,649.12,9885056
2015-01-22,649.25,652.7,642.02,645.82,11624230
2015-01-23,647.32,650.62,646.58,647.78,9575410
2015-01-26,646.83,648.12,641.86,648.12,9512729
2015-01-27,647.52,652.56,646.35,649.67,8173844
2015-01-28,649.84,657.1,642.21,643.23,11412442
2015-01-29,643.09,653.09,640.93,652.11,6345267
2015-01-30,650.37,650.8,636.91,637.2,19809292
2015-02-02,637.47,641.84,630.53,639.56,13228993
2015-02-03,639.08,643.04,635.7,641.4,14933154
2015-02-04,640.9,642.29,632.86,633.85,13547152
2015-02-05,636.28,640.54,632,639.32,10655204
2015-02-06,637.63,637.63,610.24,613.69,15952145
2015-02-09,613.15,616.87,605.4,607.77,12249433
2015-02-10,608.36,621.32,608.28,620.63,14874563
2015-02-11,616.42,616.42,604.38,605.63,13578601
2015-02-12,605.63,606.89,600.87,603.55,15018133
2015-02-13,601.42,601.5,589.6,593.83,14469523
2015-02-17,593.24,599.64,589.07,593.37,17198172
2015-02-18,593.19,607.14,592.48,606.68,14260390
2015-02-19,607.07,607.21,597.72,599.95,11399802
2015-02-20,600.04,601.27,592.13,600.06,15596350
2015-02-23,601.77,604.06,599.5,604.06,13047140
2015-02-24,603.86,611.41,602.41,607.98,13171140
2015-02-25,608.01,608.01,597.62,598.48,13723564
2015-02-26,599.4,600.94,592.96,593.83,13155392
2015-02-27,593.84,595.88,591.15,594.17,14943870
2015-03-02,593.32,593.32,578.95,583.2,14762567
2015-03-03,583.5,587.31,579.93,587.19,14393678
2015-03-04,585.15,585.36,582.2,584.1,11188112
2015-03-05,584.1,591.28,584.1,588.32,12453003
2015-03-06,588.32,588.32,567.68,570.03,20994674
2015-03-09,570.09,573.67,570,570.83,11898095
2015-03-10,569.94,575.91,568.39,569.76,16702760
2015-03-11,569.2,572.91,565.38,566.9,14082830
2015-03-12,569.67,580.27,569.67,578.31,12133593
2015-03-13,577.09,577.09,567.5,572.92,12568951
2015-03-16,573.9,587.02,573.9,582.75,12406908
2015-03-17,581.84,584.46,579.38,581.38,11683240
2015-03-18,580.87,600.14,580.38,596.84,14795349
2015-03-19,596.16,599.87,589.64,590.91,12772860
2015-03-20,591.29,597.07,589.36,595.33,42770112
2015-03-23,595.26,597.88,594.93,595.77,12465185
2015-03-24,596.72,598.03,587.77,588.76,12464272
2015-03-25,590.29,592.68,581.99,581.99,12941448
2015-03-26,581.4,583.95,575.27,576.79,13285259
2015-03-27,577.19,583.63,576.63,580.51,13194998
2015-03-30,582.63,589.93,581.3,588.14,12556914
2015-03-31,586.14,591.27,583.56,587.08,21631816
2015-04-01,585.93,589.64,579.68,588.01,14874091
2015-04-02,588.12,591.27,586.87,589.87,12909472
2015-04-06,591.25,601.29,591.13,597.62,12246009
2015-04-07,597.39,597.63,591.02,591.4,9685968
2015-04-08,591.52,591.71,586.38,589.44,12970093
2015-04-09,588.58,588.58,583.7,586.76,10961175
2015-04-10,588.7,593.15,586.17,591.4,8948649
2015-04-13,590.34,590.66,584.34,584.66,9649739
2015-04-14,586.23,589.35,584.85,587.76,9095414
2015-04-15,588.47,593.85,588.46,588.9,12637213
2015-04-16,581.31,586.73,580.7,585.29,12019523
2015-04-17,584.42,587.68,581.22,583.28,12907833
2015-04-20,585.96,595.89,585.96,591.55,11952286
2015-04-21,592.59,595.73,584.28,585.8,12976623
2015-04-22,587.44,588.88,583.77,587.5,12973040
2015-04-23,587.29,593.82,587.29,591.52,11084486
2015-04-24,591.39,601.43,590.72,597.81,12966390
2015-04-27,599.1,599.1,588.69,590.63,12635689
2015-04-28,588.49,594.87,586.69,594.66,11669215
2015-04-29,591.97,594.93,589.07,593.56,12527185
2015-04-30,592.65,592.65,583.06,586.63,18584232
2015-05-01,586.93,590.02,583.5,590.02,10892205
2015-05-04,589.75,598.47,589.15,594.07,10517195
2015-05-05,592.67,592.75,579.23,580.68,12827760
2015-05-06,581.98,582.71,572.28,577.62,12252200
2015-05-07,578.72,583.2,578.3,579.77,11830371
2015-05-08,583.59,588.71,581.28,583.83,13266278
2015-05-11,583.8,588.41,579.29,580.31,13387243
2015-05-12,578.77,579.07,573.57,578.05,13739986
2015-05-13,578.53,581.37,570.55,572.55,21606000
2015-05-14,574.38,579.88,573.9,579.01,12869313
2015-05-15,579.13,587.06,579.13,585.74,18503480
2015-05-18,583.7,588.71,582.87,587.48,12128357
2015-05-19,584.89,589.8,583.28,588.49,11756667
2015-05-20,588.63,593.31,587.56,589.28,11883291
2015-05-21,589.12,591.28,586.91,589.22,11004043
2015-05-22,587.13,589.81,585.07,588.13,9532253
2015-05-26,587.74,587.74,580.88,584.39,12222510
2015-05-27,584.32,587.17,583.4,586.21,11783859
2015-05-28,586.1,588.82,584.2,587.75,11423169
2015-05-29,588.23,589.59,584.78,586.98,17803946
2015-06-01,588.1,591.4,586.3,587.95,11476348
2015-06-02,585.7,585.7,576.44,580.12,14777838
2015-06-03,579.59,579.92,568.26,571.44,15654071
2015-06-04,570.13,574.13,569.4,570.4,13609570
2015-06-05,568.72,568.72,561.48,563,16750258
2015-06-08,562.89,563.71,560.1,560.62,13288409
2015-06-09,560.56,562.41,559.3,559.69,15860813
2015-06-10,559.76,565.87,559.76,561.78,14864040
2015-06-11,563.14,567.05,563.08,565.63,13038366
2015-06-12,565.53,565.53,560.43,560.57,10229658
2015-06-15,560.53,561.8,556.98,559.49,13872206
2015-06-16,559.37,561.54,556.63,561.32,10872092
2015-06-17,561.18,567.82,561.18,567.05,11947864
2015-06-18,567.22,576.49,567.22,575.36,15109678
2015-06-19,575.46,576.39,569.65,569.65,30399826
2015-06-22,570.7,572.05,567.8,568.96,10728301
2015-06-23,568.96,568.96,560.45,561.07,11775464
2015-06-24,561.22,562.77,555.89,556.27,16897908
2015-06-25,556.66,557.71,552.58,552.68,13113051
2015-06-26,552,555.8,549.31,555.14,15898669
2015-06-29,555.43,561.13,551.94,552.12,13351917
2015-06-30,552.41,553.84,548.91,550.29,18464736
2015-07-01,550.67,553.65,549.66,553.64,13488116
2015-07-02,554.47,562.34,554.47,561.04,18978414
2015-07-06,561.13,564.17,558,562.9,14874476
2015-07-07,563.33,579.49,563.33,576.73,20419766
2015-07-08,575.97,578.54,573.37,574.38,7770375
2015-07-09,574.43,577.36,566.11,568.01,18289630
2015-07-10,567.89,575.04,566.28,570.94,14136366
2015-07-13,570.96,574.69,567.64,570.92,13469137
2015-07-14,571.06,574.23,568.55,570.17,12354592
2015-07-15,570.29,573.21,567.07,573.2,10836417
2015-07-16,573.76,582.26,573.63,581.52,16095225
2015-07-17,580.93,581.2,575.33,575.37,17131904
2015-07-20,574.98,575.08,570.11,573.16,12559196
2015-07-21,573.02,573.02,565.5,567.77,15822312
2015-07-22,567.72,573.23,567.68,570.76,16041082
2015-07-23,570.7,570.7,559.1,562.22,16505553
2015-07-24,562.19,564.6,560.35,562.78,14916167
2015-07-27,562.73,573.1,562.73,570.94,17606144
2015-07-28,570.7,573.53,568.74,573.32,17727406
2015-07-29,573.04,575.59,569.17,575.2,15880708
2015-07-30,575.2,580.35,572.15,578.96,12379151
2015-07-31,580.54,588.68,580.54,583.97,16779758
2015-08-03,583.99,591.34,583.99,587.85,13460132
2015-08-04,587.65,587.65,578.48,579.33,12272752
2015-08-05,579.72,584.65,579.07,580.9,12296443
2015-08-06,580.97,583.26,574.76,583.03,15663124
2015-08-07,582.94,592.45,579.49,590.46,12962523
2015-08-10,590.55,593.17,586.64,587.59,13940525
2015-08-11,587.93,594.74,585.58,590.16,14059406
2015-08-12,589.04,600.1,587.69,599.11,17511634
2015-08-13,598.51,601.47,592.35,599.78,14871591
2015-08-14,599.61,604.43,596.33,604.34,11704015
2015-08-17,604.28,609.2,602.93,606.71,11168815
2015-08-18,606.43,606.43,602.61,605.31,10742905
2015-08-19,605.23,609.74,600.85,607.94,15034284
2015-08-20,606.13,610.92,602.55,604.13,16757541
2015-08-21,604.04,604.58,596.72,597.62,25714916
2015-08-24,597.65,597.65,570.49,573.21,35905184
2015-08-25,574.96,583.62,556.94,557.11,29532544
2015-08-26,557.17,567.98,555.46,566.55,24892910
2015-08-27,568.94,573.87,566.75,573.83,19403478
2015-08-28,573.82,574.37,564.5,572.37,16206705
2015-08-31,570.38,570.38,557.6,562.16,21867546
2015-09-01,559.65,559.65,543.71,547.18,19183956
2015-09-02,551.68,551.68,542.51,547.11,20041478
2015-09-03,549.41,552.83,547.52,550.3,14260952
2015-09-04,547.82,547.82,539.96,542.03,15658423
2015-09-08,543.35,553.43,543.35,553.35,15872469
2015-09-09,554.25,556.38,545.17,546.11,15513633
2015-09-10,546.05,550.65,543.29,544.81,15772868
2015-09-11,544.7,549.66,541.62,549.41,14034499
2015-09-14,549.46,554.49,549.33,551.17,13239541
2015-09-15,551.34,554.66,547.83,553.77,12595085
2015-09-16,553.71,561.54,553.71,560.04,13610788
2015-09-17,560.01,575.01,558.98,567.69,16807730
2015-09-18,567.72,571.34,564.04,565.25,38323648
2015-09-21,565.07,570.53,565.07,567.68,15549782
2015-09-22,565.52,567.61,559.54,560.76,19629886
2015-09-23,560.67,563.88,559.48,562.33,15731357
2015-09-24,561.96,567.79,559.9,566.84,19204042
2015-09-25,567.22,577.7,566.01,572.52,18413092
2015-09-28,572.36,574.56,566.44,567.35,17274486
2015-09-29,567.39,570.32,564.72,567.33,15501696
2015-09-30,567.8,577.27,567.8,576.73,19465274
2015-10-01,576.83,577.96,565.74,569.63,17473328
2015-10-02,570.8,577.33,569.03,577.33,16491095
2015-10-05,577.78,586.23,577.21,585.29,19241124
2015-10-06,585.21,585.21,577.74,580.55,16897468
2015-10-07,580.62,582.58,579.7,579.91,17447486
2015-10-08,578.35,586.81,576.38,585.88,12886140
2015-10-09,585.87,586.6,581.28,583.42,12845379
2015-10-12,583.56,591.75,583.56,588.66,11765564
2015-10-13,588.56,589.9,586.16,587.29,12173785
2015-10-14,587.42,591.24,585.88,586.96,12820840
2015-10-15,587.99,596.88,586.15,596.09,15958146
2015-10-16,596.04,600.26,594.58,596.95,15564143
2015-10-19,596.88,598.09,591.11,598.08,15835730
2015-10-20,597.52,602.41,595.82,599.46,14314990
2015-10-21,599.95,604.15,597.8,598.33,11396607
2015-10-22,599.04,606.76,598.6,605.34,15785918
2015-10-23,605.26,605.26,593.92,594.45,15644254
2015-10-26,594.86,595.73,587.61,592.01,15978389
2015-10-27,591.78,592.94,588.6,590.5,15096530
2015-10-28,591,591.52,575.89,582.75,15387585
2015-10-29,581.5,581.5,571.19,577.78,15322353
2015-10-30,578.61,582.85,576.56,580.65,20325792
2015-11-02,580.82,582.6,576.3,580.44,14965002
2015-11-03,579.01,581.77,576.36,581.22,13917709
2015-11-04,580.67,584.66,580.67,583.47,15083267
2015-11-05,582.93,583.89,578.46,578.82,14965183
2015-11-06,573.72,573.72,551.82,556.62,25187304
2015-11-09,554.66,561.04,553.15,558.46,18639108
2015-11-10,558.35,564.11,558.34,562,13335767
2015-11-11,562.78,567.42,562.47,566.87,12935111
2015-11-12,565.9,570.11,562.05,562.42,13700133
2015-11-13,562.89,567.02,559.18,560.75,19480424
2015-11-16,560.22,568.8,559.45,568.76,14327429
2015-11-17,567.31,572.38,557.77,559.06,14342908
2015-11-18,559,563.51,554.17,562.7,15406420
2015-11-19,564.35,570.38,564.35,569.1,12563442
2015-11-20,570.03,575.45,568.48,571.16,17382874
2015-11-23,570.73,572.17,565.23,565.93,13137308
2015-11-24,563.34,564.5,559.41,563.33,13285438
2015-11-25,562.69,562.69,558.61,560.68,10601814
2015-11-27,561.52,565.12,561.4,563.02,5849398
2015-11-30,563.62,566.72,562.7,563.28,19849854
2015-12-01,564.81,568.88,561.94,567.25,13859842
2015-12-02,565.5,565.9,555.83,556.22,15882225
2015-12-03,553.88,555.36,550.14,552.01,17423268
2015-12-04,554.39,561.46,554.39,561.09,17952980
2015-12-07,560.54,563.12,556.76,562.89,16115177
2015-12-08,560.79,563.08,557.62,562.29,13998138
2015-12-09,559.69,568.47,558.4,561.7,14383885
2015-12-10,561.61,561.61,552.09,552.55,14277208
2015-12-11,549.64,555.63,547.24,551.15,15950442
2015-12-14,552.1,554.31,548.13,553.89,17279542
2015-12-15,555.21,562.25,554.85,558.84,15621659
2015-12-16,561.16,574.73,561.16,574.13,18976988
2015-12-17,574.13,578.53,571.4,574.79,15533847
2015-12-18,574.66,574.66,563.39,567.92,44098408
2015-12-21,570.34,571.4,564.34,567.47,14206892
2015-12-22,569.43,573.71,563.92,572.39,14351284
2015-12-23,574.18,581.97,574.18,580.86,11873154
2015-12-24,580.85,582.72,580.06,581.02,6935394
2015-12-28,579.15,582.91,578.01,582.33,10081523
2015-12-29,583.75,587.29,583.72,585.05,9219148
2015-12-30,585.23,586.97,583.36,584.58,8868020
2015-12-31,583.64,583.67,573.12,578.01,14935076
2016-01-04,574.54,577.63,570.52,577.61,17490290
2016-01-05,576.96,582.34,569.2,580.99,14402922
2016-01-06,576.98,582.4,575.44,580.58,13980975
2016-01-07,576.51,579.73,575.13,577.68,16778468
2016-01-08,577.83,582.7,577.83,578.81,19539006
2016-01-11,580.41,584.89,580.06,582.11,18241588
2016-01-12,583.82,583.82,574.34,579.49,16973918
2016-01-13,580.76,583.55,577.06,579.14,17072376
2016-01-14,579.61,590.53,576.87,587.3,18816832
2016-01-15,585.83,586.25,575.73,582.51,25764102
2016-01-19,584.86,593.31,583.72,591.91,20324402
2016-01-20,589.17,590.45,570.73,579.05,21838152
2016-01-21,580.02,582.6,573.6,578.69,20137980
2016-01-22,582.41,589.68,579.65,589.1,17433350
2016-01-25,589.41,589.48,582.11,584.14,16340878
2016-01-26,586.02,593.95,585.68,588.47,14100545
2016-01-27,588.02,593.51,584.95,589.74,14343782
2016-01-28,589.81,602.82,586.82,599.29,15407819
2016-01-29,603.16,611.89,603.16,611.2,30418328
2016-02-01,610.99,618.99,609.46,616.33,21682740
2016-02-02,613.35,619.05,610.93,618.65,18912636
2016-02-03,619.83,629.23,619.83,626.34,23230780
2016-02-04,625.72,626.66,620.81,621.97,19135704
2016-02-05,619.78,627.05,613.91,624.41,21747310
2016-02-08,624.29,629.56,617.3,623.11,22800108
2016-02-09,623.54,628.73,620.52,626.59,17410800
2016-02-10,625.78,628.8,614.69,626.03,18652800
2016-02-11,622.49,625.12,613.58,613.99,20690590
2016-02-12,614.03,616.2,606.2,610.74,20153856
2016-02-16,612.79,615.33,608.7,614.55,19659192
2016-02-17,614.32,614.38,608.55,611.87,17715508
2016-02-18,612.56,624.76,611.01,622.66,18353546
2016-02-19,620.03,621.32,614.76,618.6,23329202
2016-02-22,621.55,626.13,618.91,626.03,14542209
2016-02-23,624.81,628.82,621.8,627.23,14174373
2016-02-24,625.54,631,624.18,630.4,15556354
2016-02-25,631.25,637.93,630.93,637.8,15392202
2016-02-26,635.46,635.46,618.69,618.96,17591308
2016-02-29,618.22,626.45,617.79,620.83,18891442
2016-03-01,623.43,625.66,615.26,618.12,17312136
2016-03-02,619.19,623.37,607.66,623.01,19961978
2016-03-03,623.79,625.9,615.59,625.78,35505516
2016-03-04,623.27,634.61,620.5,632.9,17677180
2016-03-07,631.92,637.3,630,636.51,15055112
2016-03-08,636.28,643.37,634.29,642.86,17868228
2016-03-09,642.68,647.94,642.61,646.08,15856726
2016-03-10,646.38,648.51,640.47,645.93,15565470
2016-03-11,648.91,650.63,645.5,647.2,13419962
2016-03-14,646.82,648.82,644.27,647.58,10836424
2016-03-15,646.92,651.39,646.58,649.22,13873000
2016-03-16,648.62,656.79,642.22,655.7,13862947
2016-03-17,655.95,664.57,654.43,663.32,14055767
2016-03-18,663.19,664.58,658.19,658.26,46202264
2016-03-21,656.93,660.48,651.08,657.01,13523078
2016-03-22,657.84,660.01,654.39,654.96,12351804
2016-03-23,654.66,660.87,652.49,658.84,12946885
2016-03-24,657.64,661.25,656.9,660.29,12776347
2016-03-28,661.09,664.34,655.89,657.18,10895518
2016-03-29,657.34,667.15,655.79,667.03,14609906
2016-03-30,667.64,668.02,662.83,665.2,10845112
2016-03-31,665.71,669.44,663.37,668.67,17477132
2016-04-01,667.62,672.23,664.11,671.3,16175633
2016-04-04,671.4,672.1,664.96,668.26,12683787
2016-04-05,666.92,667.75,656.02,656.51,22156952
2016-04-06,655.77,656.24,652.13,656.12,15650978
2016-04-07,654.61,660.16,654.61,656.51,12038279
2016-04-08,658.42,664.07,658,660.1,11073134
2016-04-11,661.04,664.31,657.1,657.59,10543469
2016-04-12,658.24,663.43,656.95,662.7,10217115
2016-04-13,663.66,663.66,655,658.2,10672699
2016-04-14,657.12,659.72,655.64,657.56,8379416
2016-04-15,658.21,663.21,657.1,662.65,14131730
2016-04-18,661.04,664.41,656.54,664.41,10458640
2016-04-19,665.37,666.34,661.37,665.22,12053539
2016-04-20,665.57,666.69,648.57,649.04,13184772
2016-04-21,648.62,648.71,630.74,633.09,16420418
2016-04-22,636.82,640.18,636.39,639.57,12545896
2016-04-25,639.05,641.63,637.13,641.54,12209789
2016-04-26,643.03,645.89,641.74,643.38,12282130
2016-04-27,645.68,657.03,644.26,653.31,14880829
2016-04-28,650.8,652.26,643.29,650.84,15327589
2016-04-29,648.11,654.9,642.81,654.33,19423270
2016-05-02,656.17,663.08,654.33,659.94,13365781
2016-05-03,659.72,663.36,656.42,660.2,13506153
2016-05-04,659.7,671.32,657.38,667.49,16854538
2016-05-05,666.87,672.37,661.28,663.53,13547201
2016-05-06,662.29,662.29,653.13,659.05,16691153
2016-05-09,660.2,663.82,658.61,662.81,15069305
2016-05-10,664.4,665.58,660.94,662.87,13995475
2016-05-11,663.74,665.77,659.18,665.15,14646907
2016-05-12,663.87,669.47,661.31,668.36,13105343
2016-05-13,666.92,668.4,662.42,665.35,11229470
2016-05-16,663.5,666.63,660.39,666.44,11067300
2016-05-17,664.5,665.18,650.74,654.41,13943598
2016-05-18,650.39,655.49,639.76,642.36,13407733
2016-05-19,638.9,647.97,636.29,647.97,13471623
2016-05-20,649.87,650.18,644.78,650.17,17434938
2016-05-23,651.06,651.11,643.87,643.87,11540494
2016-05-24,645.65,651.54,644.91,651.06,12601322
2016-05-25,648.97,650.38,644.48,648.35,14450106
2016-05-26,648.11,655.93,648.06,655.29,10078217
2016-05-27,655.84,657.15,652.65,656.15,11868474
2016-05-31,656.09,660.41,654.46,659.57,31275558
2016-06-01,658.09,661.9,657.57,661.76,13328701
2016-06-02,660.49,661.38,654.59,661.32,11499985
2016-06-03,667.25,675.46,666.9,672.48,13862134
2016-06-06,672.77,674.37,668.06,671.07,12205148
2016-06-07,671.67,674.66,668.57,669.83,12236816
2016-06-08,670.07,675.19,668.92,674.87,9943187
2016-06-09,674.95,682.52,674.91,681.8,9399718
2016-06-10,680.84,684.33,677.5,680.6,12134837
2016-06-13,681.72,683.59,679.35,680.22,12478825
2016-06-14,679.97,683.93,676.72,683.93,12436822
2016-06-15,684.27,684.57,677.19,679.6,12994856
2016-06-16,680.23,686.15,679.28,684.66,11468369
2016-06-17,684.62,686.72,679.76,686.6,35092316
2016-06-20,686.42,686.82,677.87,682.67,15083315
2016-06-21,683.32,686.91,678.99,683.63,12358561
2016-06-22,684.58,684.61,680.2,680.88,10585685
2016-06-23,681.57,682.58,677.79,682.54,10577048
2016-06-24,681.23,691.93,678.93,685.7,26345348
2016-06-27,685.1,698.36,685.1,696.81,19315448
2016-06-28,696.05,699.38,690.16,699.38,18822904
2016-06-29,701.85,704.33,698.64,700.99,15240029
2016-06-30,703.13,716.57,701.04,716.57,26419188
2016-07-01,718.85,719.21,708.68,716.24,12968900
2016-07-05,716.76,723.05,715.91,722.04,16916516
2016-07-06,721.01,723.82,716.41,723.47,15619688
2016-07-07,720.82,720.82,708.41,710.09,14620743
2016-07-08,707.56,717.62,702.83,717.31,14301036
2016-07-11,714.22,716.77,708.09,716.17,11475823
2016-07-12,713.09,714.28,705.55,705.89,13725246
2016-07-13,709.93,711.79,707.76,711.79,13435962
2016-07-14,708.32,710.18,705.14,707.88,12239462
2016-07-15,709.21,712.13,706.85,710.14,13678173
2016-07-18,711.07,714.01,710.76,711.03,9773933
2016-07-19,711.62,711.68,707.5,710.86,10178741
2016-07-20,710.78,711.57,706.04,707.16,9688769
2016-07-21,705.91,710.94,702.84,710.44,11393618
2016-07-22,710.66,720.91,710.66,720.29,12008796
2016-07-25,719.31,720.29,715.21,719.58,11502224
2016-07-26,719.79,719.79,711.21,713.19,11108928
2016-07-27,711.74,711.74,699.09,704.79,14803920
2016-07-28,704.18,708.26,703.24,706.77,11330567
2016-07-29,706.74,713.72,706.66,711.32,25923216
2016-08-01,710.52,712.59,708.94,710.61,12401397
2016-08-02,708.08,708.54,702.91,706.66,14972325
2016-08-03,706.98,707.01,700.17,702.55,12112254
2016-08-04,702.91,706.36,699.13,701.14,11142435
2016-08-05,697.2,698.04,690.31,691.15,15080952
2016-08-08,691.37,696.13,688.33,690.18,12962061
2016-08-09,690.49,693.68,688.75,690.53,13774292
2016-08-10,691.64,692.79,688.82,690.55,11207990
2016-08-11,690.83,691.68,687.61,691.57,12471952
2016-08-12,694.28,696.67,692.05,692.16,11461586
2016-08-15,692.67,693.59,681.27,681.34,12392906
2016-08-16,679.14,679.14,673.38,673.38,14129536
2016-08-17,671.83,684.92,667.44,683.99,18243158
2016-08-18,682.84,691.43,682.84,691.52,16967304
2016-08-19,689.48,689.48,679.48,683.21,18270636
2016-08-22,684.78,687.81,683.05,684.72,10309098
2016-08-23,686.16,688.4,681.73,681.77,10823330
2016-08-24,680.52,682.7,676.6,681.6,9416542
2016-08-25,682.07,684.54,680.91,681.51,8557431
2016-08-26,681.91,686.04,666.61,667.09,12248275
2016-08-29,669.42,673.76,668.98,672.32,11419605
2016-08-30,672.24,674.6,664.56,665.22,11650491
2016-08-31,664.82,667.06,662.42,666.87,17780692
2016-09-01,666.16,667.36,663.09,664.75,11435967
2016-09-02,666.69,674,666.11,673.11,11238704
2016-09-06,676.87,681.36,675.06,680.61,13540090
2016-09-07,679.26,681.34,676.52,679.67,11221000
2016-09-08,678.08,682.64,677.69,681.8,11016197
2016-09-09,676.28,676.28,656.05,656.19,16759144
2016-09-12,658.25,669.07,657.12,667.52,17572684
2016-09-13,665.65,666.62,656.49,659,15937860
2016-09-14,661.18,666.58,658.51,661.68,14021984
2016-09-15,660.88,666.91,659.52,666.14,11988277
2016-09-16,666.01,672.76,662.22,671.78,38399488
2016-09-19,673.38,679.16,672.87,678.88,11487986
2016-09-20,681.27,682.96,678.12,678.1,12219620
2016-09-21,678.46,692.64,678.46,692.53,13823098
2016-09-22,696.06,697.52,691.88,696.29,12021492
2016-09-23,692.92,696.97,690.7,694.24,10953111
2016-09-26,694.03,695.61,690.7,692.43,10735819
2016-09-27,695.7,698.21,684.18,685.23,13318750
2016-09-28,686.46,686.46,677.54,683.21,11992427
2016-09-29,680.11,680.11,669.7,673.19,13082813
2016-09-30,676.93,678.06,664.69,668.13,19813900
2016-10-03,666.96,666.96,655.33,659.28,14643941
2016-10-04,658.55,658.55,641.54,645.38,18001188
2016-10-05,646.8,651.13,641.45,643.29,21546804
2016-10-06,641.43,646.36,638.29,642.82,15297876
2016-10-07,649.02,654.56,643.33,643.46,17982448
2016-10-10,645.21,648.72,643.49,648.39,9797930
2016-10-11,646.86,646.86,639.68,640.79,12669119
2016-10-12,642.3,648.23,642.2,647.2,12999007
2016-10-13,647.4,658.93,647.4,655.05,15139627
2016-10-14,652.68,658.09,651.04,651.79,11723990
2016-10-17,653.86,656.93,653.11,655.41,10906502
2016-10-18,659.22,662.32,652.85,660.91,11360689
2016-10-19,660.38,661.22,656.02,659.24,12594675
2016-10-20,660,663.76,657.31,658.31,10844526
2016-10-21,655.18,657.67,651.85,655,12214883
2016-10-24,657.73,659.02,653.36,657.58,10286777
2016-10-25,656.41,661.77,656.08,661.57,10838770
2016-10-26,661.37,664.59,657.61,663.42,10486829
2016-10-27,661.82,662.59,655.41,660.07,11550872
2016-10-28,661.39,664.83,658.64,661.99,11407094
2016-10-31,665.29,679.09,663.94,675.23,18202112
2016-11-01,671.6,672.93,661.52,663.41,15750580
2016-11-02,661.94,661.94,649.58,655.66,16534134
2016-11-03,652.47,659.3,650.83,657.08,12707797
2016-11-04,661.27,665.17,653.17,653.27,15125391
2016-11-07,656.75,664.02,649.44,664.05,14965530
2016-11-08,665.38,671.53,663.8,669.03,12596977
2016-11-09,658.39,658.39,645.07,646.09,21438388
2016-11-10,641.07,641.07,621.59,630.18,24426678
2016-11-11,630.22,635.81,625.02,627.82,15957468
2016-11-14,624.4,626.7,616.21,625.44,20485120
2016-11-15,628.15,636.74,628.15,635.53,18719428
2016-11-16,636.27,637.12,626.21,630.47,13694318
2016-11-17,628.73,633.24,628.73,629.77,10848690
2016-11-18,629.6,632.67,624.74,627.28,16774975
2016-11-21,628.53,634.29,628.53,634.17,11979027
2016-11-22,633.85,637.07,631.07,636.09,14245623
2016-11-23,632.23,636.12,629.22,630.63,12574089
2016-11-25,633.24,641.65,633.24,639.95,7419584
2016-11-28,643.04,652.72,642.92,651.74,15639854
2016-11-29,649.64,657.5,649.64,654.54,16696814
2016-11-30,645.25,645.59,632.94,632.67,28714084
2016-12-01,627.98,630.17,622.88,626.66,15094117
2016-12-02,631.42,636.84,628.71,632.22,15168642
2016-12-05,629.92,634,624.22,634.03,16253775
2016-12-06,635.83,636.07,630.29,631.38,13915816
2016-12-07,633.66,639.2,633.26,638.96,16237984
2016-12-08,635.23,641.63,631.26,640.75,14608576
2016-12-09,641.7,645.98,641.24,645.86,15015179
2016-12-12,644.6,652.89,643.96,652.07,16178002
2016-12-13,654.14,659.68,653.47,659.06,16857408
2016-12-14,663.07,665.88,644.32,645.05,20715152
2016-12-15,642.69,650.18,640.67,649.23,17638502
2016-12-16,650.31,659.91,649.98,657.72,42624460
2016-12-19,661.59,661.59,654.51,659.62,13167264
2016-12-20,659.61,662.96,657.68,660.73,13025991
2016-12-21,660.99,663.96,658.24,658.35,11587102
2016-12-22,658.62,661.64,656.91,660.52,11280955
2016-12-23,661,662.21,658.46,660.81,7225867
2016-12-27,659.24,662.5,657.74,661,6484691
2016-12-28,660.53,660.74,653.72,654.62,9529877
2016-12-29,656.5,663.51,655.68,662.93,9375813
2016-12-30,663.55,664.37,657.58,659.61,13315596
2017-01-03,659.73,659.73,653.08,657.32,13885175
2017-01-04,658.44,663.21,657.05,659.28,13034220
2017-01-05,660.13,661.92,653.38,659.85,14378579
2017-01-06,656.82,663.12,656.82,661.56,12623524
2017-01-09,662.52,663.53,652.63,653.19,12889550
2017-01-10,652.88,653.18,648.38,651.14,13350382
2017-01-11,651.4,657.84,651.4,657.06,12434994
2017-01-12,655.84,658.76,653.68,657.77,10419263
2017-01-13,656.59,658.05,652.49,656.78,10350783
2017-01-17,658.65,665.87,658.62,664.49,11962514
2017-01-18,663.38,666.52,662.4,663.56,9123287
2017-01-19,660.38,663.53,656.31,657.89,10283813
2017-01-20,658.64,660.77,654.66,658.37,15204763
2017-01-23,659.62,660.58,654.2,654.98,10697806
2017-01-24,655.21,657.3,653.5,655.21,11716357
2017-01-25,654.19,655.92,652.24,655.38,11941530
2017-01-26,655.06,658.53,653.14,655.87,11490267
2017-01-27,658.72,659.48,656.05,657.7,11076246
2017-01-30,658.09,660.18,654.46,658,12100763
2017-01-31,658.81,669.09,658.35,668.87,22656508
2017-02-01,662.98,663.65,654.17,656.08,14057889
2017-02-02,657.05,662.36,654.18,662.23,11446159
2017-02-03,662.04,664.37,660.61,662.07,11156396
2017-02-06,663.43,664.7,660.52,661.5,10829744
2017-02-07,662.47,663.82,660.33,663.13,10398338
2017-02-08,663.23,670.68,663.23,669.99,12977869
2017-02-09,668.96,670.9,662.82,664.72,12701879
2017-02-10,663.19,670.02,662.82,669.68,10832715
2017-02-13,669.37,671.88,666.87,671.6,12011648
2017-02-14,669.48,670.31,663.67,667.37,11455285
2017-02-15,662.53,664.31,659.12,664.4,12755291
2017-02-16,665.4,670.86,665.26,670.89,13115162
2017-02-17,671.35,672.55,667.53,672.16,22623844
2017-02-21,670.99,680.76,669,679.8,14373142
2017-02-22,679.65,683.19,676.3,682.22,14897895
2017-02-23,684.57,690.74,683.32,689.16,13904810
2017-02-24,690.83,699.34,690.54,699.49,15197947
2017-02-27,698.1,698.6,694.59,696,14602204
2017-02-28,694.42,704.88,694.42,703.16,20184872
2017-03-01,694.51,700.73,691.47,695.53,15119112
2017-03-02,692.73,705.22,692.68,701.12,13660784
2017-03-03,700.72,701,693.07,698.5,12050908
2017-03-06,697.17,698.31,694.77,696.49,12621950
2017-03-07,695.64,698.08,695.09,695.94,13444732
2017-03-08,689.14,689.64,684.27,685.75,13022071
2017-03-09,686.05,688.82,683.45,683.68,12192914
2017-03-10,687.09,690.67,685.2,689.87,11849942
2017-03-13,689.8,692.22,688.58,691.63,10817773
2017-03-14,690.56,692.69,688.76,690.95,9865504
2017-03-15,692.6,704.98,691.39,701.84,12765757
2017-03-16,699.02,699.02,691.42,693.01,12104175
2017-03-17,693.69,700.31,693.69,696.64,42881552
2017-03-20,698.21,699.15,689.85,691.69,11590407
2017-03-21,691.83,703.57,691.79,701.16,15134289
2017-03-22,704.65,708.49,702.38,704.62,13785865
2017-03-23,703.63,708.83,700.92,702.75,13944761
2017-03-24,702.17,707.92,701.99,705.95,11505524
2017-03-27,708.18,709.45,700.03,702.45,10937791
2017-03-28,700.43,703.83,699.69,703.36,13840801
2017-03-29,699.97,702.19,697.41,699.88,12125406
2017-03-30,698.05,698.13,692.66,695.07,11584002
2017-03-31,694.86,700.66,694.86,697.28,17598652
2017-04-03,693.4,697.44,691.48,697.51,13770848
2017-04-04,696.93,702.12,695.44,699.89,10647453
2017-04-05,698.86,704.88,697.45,704.17,14058043
2017-04-06,703.02,703.63,699.99,703.03,13719659
2017-04-07,704.43,706,698.99,699.22,12712835
2017-04-10,699.26,701.38,696.11,700.52,11287523
2017-04-11,698.9,701.54,695.74,700.34,13553251
2017-04-12,698.07,705.55,697.36,705.35,11368423
2017-04-13,704.05,706.61,700.29,703.15,11421730
2017-04-17,704.45,706.32,702.95,706.17,9618054
2017-04-18,705.76,709.02,705.01,707.8,10916476
2017-04-19,706.76,707.05,701.63,703.98,12927374
2017-04-20,702.23,702.23,696.09,701.2,12956448
2017-04-21,701.47,708.06,701.47,706.01,14941033
2017-04-24,707.42,709.68,701.86,709.03,13232395
2017-04-25,706.48,709.33,704.55,708.42,10658555
2017-04-26,706.89,710.71,704.96,705.17,10642587
2017-04-27,705.02,711.42,705.02,707.58,11607069
2017-04-28,706.65,707.97,702.25,704.35,17970932
2017-05-01,705.26,705.52,698.76,699.58,11311542
2017-05-02,702.41,703.91,698.39,701.68,12180203
2017-05-03,700.84,701.2,697.2,697.54,12817141
2017-05-04,695.57,699.51,694.92,698.97,13874821
2017-05-05,701.44,705.24,701.06,703.02,10641040
2017-05-08,702.87,703.59,698.8,702.22,11874066
2017-05-09,701.12,701.53,695.13,695.93,12276741
2017-05-10,696.52,698.83,693.4,696.9,11889488
2017-05-11,694.51,696.82,691.4,696.8,12839756
2017-05-12,696.96,701.96,696.96,700.29,10219039
2017-05-15,699.71,703.75,698.97,702.48,11660656
2017-05-16,702.62,703.74,697.13,697.21,11615441
2017-05-17,696.95,701.4,695.03,698.24,13666578
2017-05-18,700.57,704.41,694.87,700.7,14679002
2017-05-19,701.2,703.18,696.3,703.27,18972596
2017-05-22,702,710.27,701.96,709.21,13279505
2017-05-23,709.45,714.85,708.99,710.54,12356603
2017-05-24,711.88,715.8,711.73,715.12,11468704
2017-05-25,714.4,721.32,713.83,720.3,11001578
2017-05-26,720.11,721.55,719.1,720.22,10596928
2017-05-30,719.42,724.27,718.95,722.73,10618735
2017-05-31,722.51,728.9,722.51,726.62,23903168
2017-06-01,725.58,731.81,723.78,732.06,13348530
2017-06-02,734.82,735.63,730.6,732.63,12624077
2017-06-05,731.26,732.32,729.02,729.26,9074185
2017-06-06,730.13,731.64,727.62,728.11,13396415
2017-06-07,728.84,732.19,727.37,730.87,12520554
2017-06-08,729.83,729.83,720.3,724.77,12994109
2017-06-09,723.26,725.01,719.56,724.85,10677722
2017-06-12,725.5,727.86,719.1,722.9,11740684
2017-06-13,722.17,724.78,720.08,723.94,12095393
2017-06-14,728.77,732.72,726.88,729.4,11891927
2017-06-15,728.49,734.78,727.6,734.3,13049686
2017-06-16,736.03,738.8,734.91,737.51,38746240
2017-06-19,737.99,738.26,732.21,734.44,10795891
2017-06-20,734.83,735.76,733.83,734.68,10057561
2017-06-21,734.54,735.38,726.86,729.86,10788952
2017-06-22,728.67,732.28,727.16,727.44,12737658
2017-06-23,726.89,730.91,724.06,725.27,19382378
2017-06-26,726.33,734.64,724.97,730.57,13034292
2017-06-27,728.17,729.16,719.54,720.66,14799360
2017-06-28,722.88,723.08,712.7,713.31,13070512
2017-06-29,709.32,709.38,704.6,707.39,15955712
2017-06-30,708.77,712.12,707.05,706.91,15248178
2017-07-03,709.05,709.87,703.06,703.36,7241165
2017-07-05,703.93,704.21,698.87,700.94,13955536
2017-07-06,699.69,701.38,697.77,700.44,14038393
2017-07-07,700.82,705.19,700.2,702.04,10662107
2017-07-10,702.95,705.63,701.37,701.43,12460256
2017-07-11,702.49,702.6,697.94,701.24,10951481
2017-07-12,707.17,708.76,705.33,705.49,12355096
2017-07-13,705.45,707.77,703.12,703.35,14131133
2017-07-14,707.65,710.62,706.79,707.35,11566360
2017-07-17,707.43,710.3,706.44,710.11,10552403
2017-07-18,711.02,712.91,710.35,711.78,10442364
2017-07-19,713.23,715.09,711.11,714.71,10186910
2017-07-20,716.5,720.61,715.5,719.81,11228603
2017-07-21,719,725.48,718.01,725.48,13432832
2017-07-24,724.85,725.08,718.2,719.02,13342277
2017-07-25,719.26,719.33,714.52,715.86,10357767
2017-07-26,714.44,722.61,714.43,722.59,11060195
2017-07-27,721.08,723.93,719.62,723.65,12873844
2017-07-28,723.15,726.1,720.39,724.06,12135708
2017-07-31,724.58,728,722.3,726.48,24976430
2017-08-01,727.3,730.56,726.44,728.85,13913584
2017-08-02,725.9,732.12,723.02,731.93,14029197
2017-08-03,730.31,734.07,728.46,734.11,13501152
2017-08-04,731.27,733.09,727.98,731.87,11380022
2017-08-07,731.33,733.67,729.98,733.59,10698477
2017-08-08,731.44,735.86,731.37,735.68,11268918
2017-08-09,736.36,736.81,731.94,732.89,12617428
2017-08-10,731.8,736.56,730.5,734.65,11660447
2017-08-11,734.21,734.74,728.19,730.45,9504836
2017-08-14,731.12,735,729.85,734.26,11633387
2017-08-15,732.36,738.42,732.32,737.55,10062575
2017-08-16,736.73,740.34,736.39,739.62,9807611
2017-08-17,738.76,740.24,734.02,734.42,10093791
2017-08-18,733.43,741.99,732.41,738.38,14648751
2017-08-21,739.38,742.5,737.52,741.41,10404291
2017-08-22,741.04,743.59,739.48,743.18,9074183
2017-08-23,742.38,744.5,740,744,8899409
2017-08-24,743.6,745.41,742.02,743.25,9547661
2017-08-25,745.53,749.35,744.04,746.48,9534291
2017-08-28,748,749.28,744.85,748.16,9526540
2017-08-29,749.09,750.25,746.17,746.47,8063677
2017-08-30,744.88,745.41,742.36,743.16,8353424
2017-08-31,743.86,745.07,742.94,743.24,13049498
2017-09-01,744.52,745.37,738.88,740.95,8273958
2017-09-05,741.49,743.11,738.48,742.81,13632461
2017-09-06,744.55,744.55,737.94,738.5,11190248
2017-09-07,739.64,745.27,738.97,743.91,10512474
2017-09-08,743.04,747.43,741.31,746.94,11301864
2017-09-11,746.86,755.35,746.06,754.8,11002725
2017-09-12,753.83,753.83,738.01,742.12,11137581
2017-09-13,741.76,742.34,738.37,738.71,13426482
2017-09-14,738,745.42,736.65,745.03,12301698
2017-09-15,745.7,748.23,743.02,746.25,41190804
2017-09-18,745.52,745.98,733.33,738.71,11954153
2017-09-19,739.2,739.79,735.55,736.69,11120314
2017-09-20,738.73,739.3,728.65,731.61,13444416
2017-09-21,731.73,735.61,730.27,730.78,9607643
2017-09-22,732.7,732.7,726.28,726.63,10713080
2017-09-25,727.11,732.75,725.81,732.4,13842556
2017-09-26,731.35,734.01,729.83,731.67,11373149
2017-09-27,728.03,729.51,718.48,722.22,13479665
2017-09-28,718.78,725.14,716.66,723.79,11337405
2017-09-29,723.49,725.86,720.62,723.6,16730260
2017-10-02,725.26,728.4,722.74,725.47,11513496
2017-10-03,724.58,724.66,718.99,723.59,9903040
2017-10-04,723.99,731.73,722.36,731.65,11312370
2017-10-05,731.57,732.74,728.1,731.62,10573616
2017-10-06,729.74,731.37,725.92,731.15,11651345
2017-10-09,732.28,733.83,730.96,731.79,8957803
2017-10-10,732.25,739.44,731.24,739.43,9089682
2017-10-11,738.66,745.78,738.18,742.46,12079518
2017-10-12,742.74,746.88,742.69,744.88,15077229
2017-10-13,745.24,747.06,735.44,737.25,17158696
2017-10-16,737.71,738.78,727.64,734.91,17500068
2017-10-17,736.3,742.26,733.32,740.57,15243050
2017-10-18,739.9,740.97,736.54,739.62,11115275
2017-10-19,740.86,747.94,740.57,747.86,11098071
2017-10-20,747.29,750.17,745.42,749.21,15057309
2017-10-23,749,750.69,745.92,749.55,10184908
2017-10-24,748.8,750.09,745.42,749.37,10499806
2017-10-25,747.28,747.52,737.56,746.34,13518474
2017-10-26,749.81,753.33,746.37,746.61,10870619
2017-10-27,745.33,753.97,745.07,751.62,10828085
2017-10-30,750.81,753.14,749.53,752.45,11787217
2017-10-31,751.2,754.85,750.28,753.2,13503020
2017-11-01,754.36,754.71,748.06,748.95,12348179
2017-11-02,750.43,755.17,746.57,750.97,14935272
2017-11-03,748.85,755.69,748.13,753.43,13357921
2017-11-06,753.04,753.65,748.87,749.25,11849485
2017-11-07,750.21,759.67,747.92,758.92,13026070
2017-11-08,757.64,761.52,754.45,759.59,12068181
2017-11-09,756.59,760.85,756.4,759.47,9917323
2017-11-10,755.63,758.4,753.85,756.95,12712538
2017-11-13,757.89,766.55,757.71,765.39,12141042
2017-11-14,762.67,774.71,761.94,774.47,12630533
2017-11-15,776.28,778.5,766.79,767.22,11293079
2017-11-16,766.49,766.58,761.92,764.19,11000751
2017-11-17,761.59,763.96,757.29,758.08,21131196
2017-11-20,759.07,759.22,754.93,755.96,12843049
2017-11-21,757.54,760.4,755.81,757.97,12216150
2017-11-22,758.77,759.4,755.06,757.73,8421329
2017-11-24,759.17,762.22,757.94,759.07,4495105
2017-11-27,759.9,763.77,758.53,762.54,12214053
2017-11-28,764.47,767.37,763.69,766.06,14660028
2017-11-29,764.55,770.11,761.48,767.55,12557245
2017-11-30,768.21,771.63,766.66,770.39,28392872
2017-12-01,772.64,773.77,762.93,767.16,15391238
2017-12-04,767.56,769.88,761.34,762.72,14658663
2017-12-05,762.62,763.12,746.94,750.62,16257565
2017-12-06,752.18,754.52,749.05,753.13,15231093
2017-12-07,751.99,754.97,748.36,755.18,14735829
2017-12-08,753.5,757.63,752.02,757.69,13231096
2017-12-11,755.86,762.97,754.78,762.59,14426917
2017-12-12,758.2,759.36,748.22,748.31,14851789
2017-12-13,751.02,754.04,748.61,750.5,16183865
2017-12-14,749.69,754.25,744.06,750.57,13408171
2017-12-15,752.15,756.19,751.76,753.38,54042296
2017-12-18,754.22,756.1,745.04,745.84,16443790
2017-12-19,747.54,747.54,733.74,733.84,14481344
2017-12-20,734.29,736.77,728.39,728.98,15532217
2017-12-21,719.15,722.17,714.7,719.23,20640576
2017-12-22,720.99,723.62,720.31,721.05,12103676
2017-12-26,722.08,723.94,716.91,717.03,9189918
2017-12-27,718.76,721.6,718.09,720.41,10354866
2017-12-28,722.1,724.07,719.66,723.89,8890693
2017-12-29,725.74,727.2,722.8,723.37,12604861
2018-01-02,723.25,723.48,713.38,715.72,15580858
2018-01-03,710.65,716.04,704.2,706.52,14572910
2018-01-04,703.65,708.33,699.22,700.52,20061044
2018-01-05,703.17,703.69,696.82,700.74,15684692
2018-01-08,701.57,708.02,700.77,707.87,19030016
2