# International Business Machines Corporation [IBM]
# Collected By: Andy Pavlo http://www.cs.brown.edu/~pavlo/
# DATE PRICE OPEN LOW HIGH
1970-01-02,364.750,15800,0.000,0.000,0.000
1970-01-05,368.250,21200,0.000,0.000,0.000
1970-01-06,368.500,24400,0.000,0.000,0.000
1970-01-07,368.750,22900,0.000,0.000,0.000
1970-01-08,369.500,35400,0.000,0.000,0.000
1970-01-09,369.000,29300,0.000,0.000,0.000
1970-01-12,367.750,19000,0.000,0.000,0.000
1970-01-13,374.125,37200,0.000,0.000,0.000
1970-01-14,373.750,19600,0.000,0.000,0.000
1970-01-15,381.500,21100,0.000,0.000,0.000
1970-01-16,369.750,64200,0.000,0.000,0.000
1970-01-19,350.000,37200,0.000,0.000,0.000
1970-01-20,356.500,84100,0.000,0.000,0.000
1970-01-21,355.000,47300,0.000,0.000,0.000
1970-01-22,356.000,31900,0.000,0.000,0.000
1970-01-23,356.000,40800,0.000,0.000,0.000
1970-01-26,348.500,34800,0.000,0.000,0.000
1970-01-27,345.250,54400,0.000,0.000,0.000
1970-01-28,341.000,42300,0.000,0.000,0.000
1970-01-29,338.500,53600,0.000,0.000,0.000
1970-01-30,335.250,53100,0.000,0.000,0.000
1970-02-02,343.000,39500,0.000,0.000,0.000
1970-02-03,343.250,56800,0.000,0.000,0.000
1970-02-04,338.500,45200,0.000,0.000,0.000
1970-02-05,338.750,40900,0.000,0.000,0.000
1970-02-06,344.750,35200,0.000,0.000,0.000
1970-02-09,349.750,28500,0.000,0.000,0.000
1970-02-10,346.000,25600,0.000,0.000,0.000
1970-02-11,355.000,29200,0.000,0.000,0.000
1970-02-12,352.000,25000,0.000,0.000,0.000
1970-02-13,349.000,24900,0.000,0.000,0.000
1970-02-16,349.250,20700,0.000,0.000,0.000
1970-02-17,349.750,22200,0.000,0.000,0.000
1970-02-18,351.250,19600,0.000,0.000,0.000
1970-02-19,352.000,32500,0.000,0.000,0.000
1970-02-20,349.500,32200,0.000,0.000,0.000
1970-02-24,344.500,18600,0.000,0.000,0.000
1970-02-25,345.000,61200,0.000,0.000,0.000
1970-02-26,344.250,28400,0.000,0.000,0.000
1970-02-27,340.250,28900,0.000,0.000,0.000
1970-03-02,335.500,49700,0.000,0.000,0.000
1970-03-03,333.250,40600,0.000,0.000,0.000
1970-03-04,329.750,53400,0.000,0.000,0.000
1970-03-05,329.250,32200,0.000,0.000,0.000
1970-03-06,325.250,55500,0.000,0.000,0.000
1970-03-09,316.750,73000,0.000,0.000,0.000
1970-03-10,326.500,47400,0.000,0.000,0.000
1970-03-11,328.500,47400,0.000,0.000,0.000
1970-03-12,328.750,32200,0.000,0.000,0.000
1970-03-13,324.250,21700,0.000,0.000,0.000
1970-03-16,320.000,37500,0.000,0.000,0.000
1970-03-17,322.500,39800,0.000,0.000,0.000
1970-03-18,322.250,30100,0.000,0.000,0.000
1970-03-19,322.380,24200,0.000,0.000,0.000
1970-03-20,319.750,36600,0.000,0.000,0.000
1970-03-23,322.000,16700,0.000,0.000,0.000
1970-03-24,328.000,21600,0.000,0.000,0.000
1970-03-25,333.000,62300,0.000,0.000,0.000
1970-03-26,333.250,22500,0.000,0.000,0.000
1970-03-30,336.750,25500,0.000,0.000,0.000
1970-03-31,338.500,29500,0.000,0.000,0.000
1970-04-01,337.750,26100,0.000,0.000,0.000
1970-04-02,332.000,20900,0.000,0.000,0.000
1970-04-03,326.500,23200,0.000,0.000,0.000
1970-04-06,320.500,44700,0.000,0.000,0.000
1970-04-07,320.000,27800,0.000,0.000,0.000
1970-04-08,324.000,21400,0.000,0.000,0.000
1970-04-09,325.750,30700,0.000,0.000,0.000
1970-04-10,331.500,74900,0.000,0.000,0.000
1970-04-13,327.000,21200,0.000,0.000,0.000
1970-04-14,324.750,31700,0.000,0.000,0.000
1970-04-15,323.250,22300,0.000,0.000,0.000
1970-04-16,320.750,23000,0.000,0.000,0.000
1970-04-17,322.500,27300,0.000,0.000,0.000
1970-04-20,324.500,21900,0.000,0.000,0.000
1970-04-21,321.000,21500,0.000,0.000,0.000
1970-04-22,313.000,67700,0.000,0.000,0.000
1970-04-23,309.630,53000,0.000,0.000,0.000
1970-04-24,309.000,42600,0.000,0.000,0.000
1970-04-27,301.500,82100,0.000,0.000,0.000
1970-04-28,290.250,101100,0.000,0.000,0.000
1970-04-29,300.250,104100,0.000,0.000,0.000
1970-04-30,298.000,46200,0.000,0.000,0.000
1970-05-01,296.750,45800,0.000,0.000,0.000
1970-05-04,283.000,86100,0.000,0.000,0.000
1970-05-05,283.000,68900,0.000,0.000,0.000
1970-05-06,287.500,80200,0.000,0.000,0.000
1970-05-07,289.750,27300,0.000,0.000,0.000
1970-05-08,290.500,26800,0.000,0.000,0.000
1970-05-11,285.500,23100,0.000,0.000,0.000
1970-05-12,282.500,48700,0.000,0.000,0.000
1970-05-13,275.000,82200,0.000,0.000,0.000
1970-05-14,268.500,83300,0.000,0.000,0.000
1970-05-15,270.750,104800,0.000,0.000,0.000
1970-05-18,270.000,39400,0.000,0.000,0.000
1970-05-19,258.500,50900,0.000,0.000,0.000
1970-05-20,250.500,78800,0.000,0.000,0.000
1970-05-21,245.500,126800,0.000,0.000,0.000
1970-05-22,248.000,58200,0.000,0.000,0.000
1970-05-25,241.000,50600,0.000,0.000,0.000
1970-05-26,242.000,115900,0.000,0.000,0.000
1970-05-27,259.000,93700,0.000,0.000,0.000
1970-05-28,267.000,104500,0.000,0.000,0.000
1970-05-29,278.000,89000,0.000,0.000,0.000
1970-06-01,287.000,83000,0.000,0.000,0.000
1970-06-02,283.000,60300,0.000,0.000,0.000
1970-06-03,283.000,66900,0.000,0.000,0.000
1970-06-04,271.250,54000,0.000,0.000,0.000
1970-06-05,270.000,77100,0.000,0.000,0.000
1970-06-08,266.250,30700,0.000,0.000,0.000
1970-06-09,268.250,33200,0.000,0.000,0.000
1970-06-10,265.500,32300,0.000,0.000,0.000
1970-06-11,259.250,44600,0.000,0.000,0.000
1970-06-12,259.000,47900,0.000,0.000,0.000
1970-06-15,259.000,37400,0.000,0.000,0.000
1970-06-16,271.000,33300,0.000,0.000,0.000
1970-06-17,265.750,44900,0.000,0.000,0.000
1970-06-18,272.000,40300,0.000,0.000,0.000
1970-06-19,270.250,36100,0.000,0.000,0.000
1970-06-22,268.500,34700,0.000,0.000,0.000
1970-06-23,257.130,36300,0.000,0.000,0.000
1970-06-24,255.000,54000,0.000,0.000,0.000
1970-06-25,258.000,38400,0.000,0.000,0.000
1970-06-26,257.500,42800,0.000,0.000,0.000
1970-06-29,257.500,43100,0.000,0.000,0.000
1970-06-30,250.000,54800,0.000,0.000,0.000
1970-07-01,254.000,38900,0.000,0.000,0.000
1970-07-02,250.750,37800,0.000,0.000,0.000
1970-07-06,244.500,41200,0.000,0.000,0.000
1970-07-07,242.500,48000,0.000,0.000,0.000
1970-07-08,252.500,60100,0.000,0.000,0.000
1970-07-09,254.250,46300,0.000,0.000,0.000
1970-07-10,250.250,29700,0.000,0.000,0.000
1970-07-13,247.750,41600,0.000,0.000,0.000
1970-07-14,251.250,36400,0.000,0.000,0.000
1970-07-15,252.000,42700,0.000,0.000,0.000
1970-07-16,254.000,50300,0.000,0.000,0.000
1970-07-17,259.500,63100,0.000,0.000,0.000
1970-07-20,258.000,55400,0.000,0.000,0.000
1970-07-21,257.750,24100,0.000,0.000,0.000
1970-07-22,254.000,50200,0.000,0.000,0.000
1970-07-23,257.000,57800,0.000,0.000,0.000
1970-07-24,253.750,38700,0.000,0.000,0.000
1970-07-27,253.250,21100,0.000,0.000,0.000
1970-07-28,252.750,30100,0.000,0.000,0.000
1970-07-29,252.500,33700,0.000,0.000,0.000
1970-07-30,253.500,31500,0.000,0.000,0.000
1970-07-31,252.250,30500,0.000,0.000,0.000
1970-08-03,249.250,36100,0.000,0.000,0.000
1970-08-04,250.250,40300,0.000,0.000,0.000
1970-08-05,249.750,16800,0.000,0.000,0.000
1970-08-06,248.500,20900,0.000,0.000,0.000
1970-08-07,245.500,35500,0.000,0.000,0.000
1970-08-10,240.500,57300,0.000,0.000,0.000
1970-08-11,238.250,37100,0.000,0.000,0.000
1970-08-12,230.625,61500,0.000,0.000,0.000
1970-08-13,223.000,161700,0.000,0.000,0.000
1970-08-14,229.875,55300,0.000,0.000,0.000
1970-08-17,235.250,38500,0.000,0.000,0.000
1970-08-18,239.750,58700,0.000,0.000,0.000
1970-08-19,239.750,34900,0.000,0.000,0.000
1970-08-20,244.750,43700,0.000,0.000,0.000
1970-08-21,249.250,54100,0.000,0.000,0.000
1970-08-24,262.750,104700,0.000,0.000,0.000
1970-08-25,264.000,80800,0.000,0.000,0.000
1970-08-26,263.750,55100,0.000,0.000,0.000
1970-08-27,265.250,42700,0.000,0.000,0.000
1970-08-28,271.250,45700,0.000,0.000,0.000
1970-08-31,266.250,28200,0.000,0.000,0.000
1970-09-01,263.875,41000,0.000,0.000,0.000
1970-09-02,264.000,41100,0.000,0.000,0.000
1970-09-03,269.750,41500,0.000,0.000,0.000
1970-09-04,272.000,39100,0.000,0.000,0.000
1970-09-07,272.000,0,0.000,0.000,0.000
1970-09-08,275.000,46800,0.000,0.000,0.000
1970-09-09,273.000,48800,0.000,0.000,0.000
1970-09-10,268.250,38100,0.000,0.000,0.000
1970-09-11,268.750,24800,0.000,0.000,0.000
1970-09-14,266.000,39900,0.000,0.000,0.000
1970-09-15,266.380,25100,0.000,0.000,0.000
1970-09-16,271.000,28500,0.000,0.000,0.000
1970-09-17,276.500,38400,0.000,0.000,0.000
1970-09-18,280.250,42200,0.000,0.000,0.000
1970-09-21,275.500,44700,0.000,0.000,0.000
1970-09-22,273.250,32900,0.000,0.000,0.000
1970-09-23,281.000,62000,0.000,0.000,0.000
1970-09-24,288.500,73800,0.000,0.000,0.000
1970-09-25,288.500,42300,0.000,0.000,0.000
1970-09-28,290.000,24700,0.000,0.000,0.000
1970-09-29,291.750,38300,0.000,0.000,0.000
1970-09-30,291.750,42700,0.000,0.000,0.000
1970-10-01,297.000,24800,0.000,0.000,0.000
1970-10-02,299.250,48700,0.000,0.000,0.000
1970-10-05,306.750,36600,0.000,0.000,0.000
1970-10-06,307.130,40800,0.000,0.000,0.000
1970-10-07,305.750,34800,0.000,0.000,0.000
1970-10-08,298.250,38600,0.000,0.000,0.000
1970-10-09,296.130,38300,0.000,0.000,0.000
1970-10-12,290.250,30600,0.000,0.000,0.000
1970-10-13,292.000,27700,0.000,0.000,0.000
1970-10-14,291.500,17600,0.000,0.000,0.000
1970-10-15,293.000,21100,0.000,0.000,0.000
1970-10-16,290.750,31000,0.000,0.000,0.000
1970-10-19,284.500,38300,0.000,0.000,0.000
1970-10-20,291.130,25600,0.000,0.000,0.000
1970-10-21,288.880,28300,0.000,0.000,0.000
1970-10-22,288.000,19100,0.000,0.000,0.000
1970-10-23,295.000,20000,0.000,0.000,0.000
1970-10-26,289.750,19700,0.000,0.000,0.000
1970-10-27,291.000,22400,0.000,0.000,0.000
1970-10-28,296.500,27300,0.000,0.000,0.000
1970-10-29,298.500,37900,0.000,0.000,0.000
1970-10-30,294.000,29800,0.000,0.000,0.000
1970-11-02,299.750,34500,0.000,0.000,0.000
1970-11-03,296.130,27100,0.000,0.000,0.000
1970-11-04,296.250,22800,0.000,0.000,0.000
1970-11-05,292.625,27500,0.000,0.000,0.000
1970-11-06,294.000,28700,0.000,0.000,0.000
1970-11-09,297.500,45600,0.000,0.000,0.000
1970-11-10,299.000,33600,0.000,0.000,0.000
1970-11-11,297.250,39900,0.000,0.000,0.000
1970-11-12,297.125,38400,0.000,0.000,0.000
1970-11-13,293.125,33800,0.000,0.000,0.000
1970-11-16,293.250,39000,0.000,0.000,0.000
1970-11-17,292.880,20000,0.000,0.000,0.000
1970-11-18,290.500,30500,0.000,0.000,0.000
1970-11-19,291.000,25100,0.000,0.000,0.000
1970-11-20,296.500,27200,0.000,0.000,0.000
1970-11-23,299.000,44800,0.000,0.000,0.000
1970-11-24,300.000,38700,0.000,0.000,0.000
1970-11-25,299.000,47100,0.000,0.000,0.000
1970-11-26,299.000,0,0.000,0.000,0.000
1970-11-27,308.500,50100,0.000,0.000,0.000
1970-11-30,307.250,45500,0.000,0.000,0.000
1970-12-01,308.000,42100,0.000,0.000,0.000
1970-12-02,314.000,56800,0.000,0.000,0.000
1970-12-03,311.500,52800,0.000,0.000,0.000
1970-12-04,311.750,40500,0.000,0.000,0.000
1970-12-07,316.000,36300,0.000,0.000,0.000
1970-12-08,316.250,48100,0.000,0.000,0.000
1970-12-09,317.250,38000,0.000,0.000,0.000
1970-12-10,317.500,34900,0.000,0.000,0.000
1970-12-11,317.000,30600,0.000,0.000,0.000
1970-12-14,310.750,33200,0.000,0.000,0.000
1970-12-15,311.000,29700,0.000,0.000,0.000
1970-12-16,313.000,24600,0.000,0.000,0.000
1970-12-17,313.000,28300,0.000,0.000,0.000
1970-12-18,315.500,30300,0.000,0.000,0.000
1970-12-21,317.250,25100,0.000,0.000,0.000
1970-12-22,316.000,34300,0.000,0.000,0.000
1970-12-23,312.500,72900,0.000,0.000,0.000
1970-12-24,315.000,31800,0.000,0.000,0.000
1970-12-28,318.500,19500,0.000,0.000,0.000
1970-12-29,320.250,35500,0.000,0.000,0.000
1970-12-30,319.500,21400,0.000,0.000,0.000
1970-12-31,317.750,26300,0.000,0.000,0.000
1971-01-04,313.000,26900,0.000,0.000,0.000
1971-01-05,316.250,28200,0.000,0.000,0.000
1971-01-06,318.000,24400,0.000,0.000,0.000
1971-01-07,316.250,27700,0.000,0.000,0.000
1971-01-08,314.500,28600,0.000,0.000,0.000
1971-01-11,312.500,49200,0.000,0.000,0.000
1971-01-12,315.750,32300,0.000,0.000,0.000
1971-01-13,315.630,45000,0.000,0.000,0.000
1971-01-14,314.500,31500,0.000,0.000,0.000
1971-01-15,310.000,36000,0.000,0.000,0.000
1971-01-18,311.750,26800,0.000,0.000,0.000
1971-01-19,312.750,31900,0.000,0.000,0.000
1971-01-20,314.750,21100,0.000,0.000,0.000
1971-01-21,315.500,27400,0.000,0.000,0.000
1971-01-22,316.500,40700,0.000,0.000,0.000
1971-01-25,321.750,53500,0.000,0.000,0.000
1971-01-26,326.000,48700,0.000,0.000,0.000
1971-01-27,322.500,46000,0.000,0.000,0.000
1971-01-28,317.500,35600,0.000,0.000,0.000
1971-01-29,325.500,34000,0.000,0.000,0.000
1971-02-01,327.250,30700,0.000,0.000,0.000
1971-02-02,327.750,36700,0.000,0.000,0.000
1971-02-03,328.625,23200,0.000,0.000,0.000
1971-02-04,330.500,29700,0.000,0.000,0.000
1971-02-05,336.500,39200,0.000,0.000,0.000
1971-02-08,340.750,34400,0.000,0.000,0.000
1971-02-09,338.500,32200,0.000,0.000,0.000
1971-02-10,337.250,31000,0.000,0.000,0.000
1971-02-11,338.750,27700,0.000,0.000,0.000
1971-02-12,339.500,18300,0.000,0.000,0.000
1971-02-16,341.630,32700,0.000,0.000,0.000
1971-02-17,336.500,31200,0.000,0.000,0.000
1971-02-18,329.250,39300,0.000,0.000,0.000
1971-02-19,328.250,33100,0.000,0.000,0.000
1971-02-22,330.500,26200,0.000,0.000,0.000
1971-02-23,335.250,18300,0.000,0.000,0.000
1971-02-24,338.250,23200,0.000,0.000,0.000
1971-02-25,334.000,24100,0.000,0.000,0.000
1971-02-26,336.500,27000,0.000,0.000,0.000
1971-03-01,339.000,22700,0.000,0.000,0.000
1971-03-02,338.000,21400,0.000,0.000,0.000
1971-03-03,337.250,18200,0.000,0.000,0.000
1971-03-04,340.750,28700,0.000,0.000,0.000
1971-03-05,345.500,33100,0.000,0.000,0.000
1971-03-08,348.500,31000,0.000,0.000,0.000
1971-03-09,349.000,37800,0.000,0.000,0.000
1971-03-10,348.750,19100,0.000,0.000,0.000
1971-03-11,347.750,38300,0.000,0.000,0.000
1971-03-12,354.000,32600,0.000,0.000,0.000
1971-03-15,363.500,33500,0.000,0.000,0.000
1971-03-16,362.500,43500,0.000,0.000,0.000
1971-03-17,363.500,29200,0.000,0.000,0.000
1971-03-18,361.000,24300,0.000,0.000,0.000
1971-03-19,360.630,35600,0.000,0.000,0.000
1971-03-22,358.500,25400,0.000,0.000,0.000
1971-03-23,355.750,28400,0.000,0.000,0.000
1971-03-24,355.000,23100,0.000,0.000,0.000
1971-03-25,356.000,25300,0.000,0.000,0.000
1971-03-26,358.000,18500,0.000,0.000,0.000
1971-03-30,357.000,13700,0.000,0.000,0.000
1971-03-31,357.500,14600,0.000,0.000,0.000
1971-04-01,356.000,15600,0.000,0.000,0.000
1971-04-02,358.000,13700,0.000,0.000,0.000
1971-04-05,360.750,21100,0.000,0.000,0.000
1971-04-06,361.130,40300,0.000,0.000,0.000
1971-04-07,361.000,32200,0.000,0.000,0.000
1971-04-08,356.750,38900,0.000,0.000,0.000
1971-04-09,356.750,0,0.000,0.000,0.000
1971-04-12,357.000,24100,0.000,0.000,0.000
1971-04-13,358.000,40800,0.000,0.000,0.000
1971-04-14,358.750,25100,0.000,0.000,0.000
1971-04-15,356.250,43400,0.000,0.000,0.000
1971-04-16,352.000,239200,0.000,0.000,0.000
1971-04-19,354.000,20300,0.000,0.000,0.000
1971-04-20,356.000,30900,0.000,0.000,0.000
1971-04-21,353.000,27800,0.000,0.000,0.000
1971-04-22,352.000,55600,0.000,0.000,0.000
1971-04-23,355.000,31300,0.000,0.000,0.000
1971-04-26,356.000,26900,0.000,0.000,0.000
1971-04-27,358.000,18900,0.000,0.000,0.000
1971-04-28,361.250,26400,0.000,0.000,0.000
1971-04-29,362.000,37400,0.000,0.000,0.000
1971-04-30,357.750,19100,0.000,0.000,0.000
1971-05-03,353.250,31500,0.000,0.000,0.000
1971-05-04,353.500,17200,0.000,0.000,0.000
1971-05-05,353.000,36700,0.000,0.000,0.000
1971-05-06,351.750,25500,0.000,0.000,0.000
1971-05-07,347.000,41200,0.000,0.000,0.000
1971-05-10,344.750,35400,0.000,0.000,0.000
1971-05-11,342.250,40100,0.000,0.000,0.000
1971-05-12,342.500,30000,0.000,0.000,0.000
1971-05-13,340.250,31000,0.000,0.000,0.000
1971-05-14,335.500,34500,0.000,0.000,0.000
1971-05-17,334.000,34400,0.000,0.000,0.000
1971-05-18,338.000,23100,0.000,0.000,0.000
1971-05-19,342.000,21900,0.000,0.000,0.000
1971-05-20,348.000,33700,0.000,0.000,0.000
1971-05-21,344.000,20200,0.000,0.000,0.000
1971-05-24,341.000,15000,0.000,0.000,0.000
1971-05-25,337.000,36600,0.000,0.000,0.000
1971-05-26,337.250,26900,0.000,0.000,0.000
1971-05-27,334.000,26800,0.000,0.000,0.000
1971-05-28,327.000,81200,0.000,0.000,0.000
1971-05-31,327.000,0,0.000,0.000,0.000
1971-06-01,328.750,36400,0.000,0.000,0.000
1971-06-02,326.500,39400,0.000,0.000,0.000
1971-06-03,321.250,126100,0.000,0.000,0.000
1971-06-04,324.250,44600,0.000,0.000,0.000
1971-06-07,317.750,50300,0.000,0.000,0.000
1971-06-08,312.500,58400,0.000,0.000,0.000
1971-06-09,318.250,121800,0.000,0.000,0.000
1971-06-10,321.500,58900,0.000,0.000,0.000
1971-06-11,324.500,30100,0.000,0.000,0.000
1971-06-14,318.625,45600,0.000,0.000,0.000
1971-06-15,321.500,35300,0.000,0.000,0.000
1971-06-16,323.500,26800,0.000,0.000,0.000
1971-06-17,321.000,25900,0.000,0.000,0.000
1971-06-18,315.500,57200,0.000,0.000,0.000
1971-06-21,314.000,52500,0.000,0.000,0.000
1971-06-22,314.750,43400,0.000,0.000,0.000
1971-06-23,315.250,34400,0.000,0.000,0.000
1971-06-24,313.000,36500,0.000,0.000,0.000
1971-06-25,311.250,37700,0.000,0.000,0.000
1971-06-28,311.750,25100,0.000,0.000,0.000
1971-06-29,314.000,37900,0.000,0.000,0.000
1971-06-30,317.000,34000,0.000,0.000,0.000
1971-07-01,317.750,23700,0.000,0.000,0.000
1971-07-02,319.000,23400,0.000,0.000,0.000
1971-07-06,316.500,24200,0.000,0.000,0.000
1971-07-07,311.500,29300,0.000,0.000,0.000
1971-07-08,311.250,45400,0.000,0.000,0.000
1971-07-09,316.000,37200,0.000,0.000,0.000
1971-07-12,315.000,31500,0.000,0.000,0.000
1971-07-13,302.000,124700,0.000,0.000,0.000
1971-07-14,300.000,196100,0.000,0.000,0.000
1971-07-15,298.000,70000,0.000,0.000,0.000
1971-07-16,294.500,88200,0.000,0.000,0.000
1971-07-19,296.500,53800,0.000,0.000,0.000
1971-07-20,299.000,47900,0.000,0.000,0.000
1971-07-21,301.750,33300,0.000,0.000,0.000
1971-07-22,299.500,31800,0.000,0.000,0.000
1971-07-23,298.000,29300,0.000,0.000,0.000
1971-07-26,296.750,32700,0.000,0.000,0.000
1971-07-27,292.750,33400,0.000,0.000,0.000
1971-07-28,299.500,76700,0.000,0.000,0.000
1971-07-29,296.750,41900,0.000,0.000,0.000
1971-07-30,291.250,46700,0.000,0.000,0.000
1971-08-02,293.750,31100,0.000,0.000,0.000
1971-08-03,290.000,48900,0.000,0.000,0.000
1971-08-04,287.000,56300,0.000,0.000,0.000
1971-08-05,287.000,40700,0.000,0.000,0.000
1971-08-06,285.500,27900,0.000,0.000,0.000
1971-08-09,284.000,27400,0.000,0.000,0.000
1971-08-10,286.000,23500,0.000,0.000,0.000
1971-08-11,291.250,38000,0.000,0.000,0.000
1971-08-12,296.750,42900,0.000,0.000,0.000
1971-08-13,295.000,19500,0.000,0.000,0.000
1971-08-16,314.000,102900,0.000,0.000,0.000
1971-08-17,315.750,84100,0.000,0.000,0.000
1971-08-18,310.250,56300,0.000,0.000,0.000
1971-08-19,307.000,41700,0.000,0.000,0.000
1971-08-20,309.000,21500,0.000,0.000,0.000
1971-08-23,314.750,29000,0.000,0.000,0.000
1971-08-24,318.250,33900,0.000,0.000,0.000
1971-08-25,314.750,25200,0.000,0.000,0.000
1971-08-26,314.000,20800,0.000,0.000,0.000
1971-08-27,315.500,22500,0.000,0.000,0.000
1971-08-30,310.130,22900,0.000,0.000,0.000
1971-08-31,304.000,34700,0.000,0.000,0.000
1971-09-01,301.500,32600,0.000,0.000,0.000
1971-09-02,299.500,29000,0.000,0.000,0.000
1971-09-03,307.750,33600,0.000,0.000,0.000
1971-09-07,310.000,37700,0.000,0.000,0.000
1971-09-08,310.500,21000,0.000,0.000,0.000
1971-09-09,306.375,24900,0.000,0.000,0.000
1971-09-10,305.250,18800,0.000,0.000,0.000
1971-09-13,300.000,28900,0.000,0.000,0.000
1971-09-14,299.750,25400,0.000,0.000,0.000
1971-09-15,303.000,20900,0.000,0.000,0.000
1971-09-16,301.000,46400,0.000,0.000,0.000
1971-09-17,300.750,35600,0.000,0.000,0.000
1971-09-20,304.000,31700,0.000,0.000,0.000
1971-09-21,305.500,25600,0.000,0.000,0.000
1971-09-22,307.750,42600,0.000,0.000,0.000
1971-09-23,305.000,35500,0.000,0.000,0.000
1971-09-24,304.750,38200,0.000,0.000,0.000
1971-09-27,303.875,34500,0.000,0.000,0.000
1971-09-28,304.250,28100,0.000,0.000,0.000
1971-09-29,302.750,22300,0.000,0.000,0.000
1971-09-30,303.750,27800,0.000,0.000,0.000
1971-10-01,306.000,33700,0.000,0.000,0.000
1971-10-04,306.500,31600,0.000,0.000,0.000
1971-10-05,307.750,43200,0.000,0.000,0.000
1971-10-06,309.000,49600,0.000,0.000,0.000
1971-10-07,308.500,56100,0.000,0.000,0.000
1971-10-08,304.750,40200,0.000,0.000,0.000
1971-10-11,305.750,14300,0.000,0.000,0.000
1971-10-12,315.130,72900,0.000,0.000,0.000
1971-10-13,309.250,40300,0.000,0.000,0.000
1971-10-14,307.750,25100,0.000,0.000,0.000
1971-10-15,308.750,23000,0.000,0.000,0.000
1971-10-18,306.250,22300,0.000,0.000,0.000
1971-10-19,309.000,29100,0.000,0.000,0.000
1971-10-20,305.000,35800,0.000,0.000,0.000
1971-10-21,304.000,32000,0.000,0.000,0.000
1971-10-22,301.630,27300,0.000,0.000,0.000
1971-10-25,302.000,16100,0.000,0.000,0.000
1971-10-26,299.000,33300,0.000,0.000,0.000
1971-10-27,297.000,32500,0.000,0.000,0.000
1971-10-28,298.250,33000,0.000,0.000,0.000
1971-10-29,300.500,40500,0.000,0.000,0.000
1971-11-01,292.380,24100,0.000,0.000,0.000
1971-11-02,295.500,39600,0.000,0.000,0.000
1971-11-03,303.000,43800,0.000,0.000,0.000
1971-11-04,300.250,48900,0.000,0.000,0.000
1971-11-05,300.000,28900,0.000,0.000,0.000
1971-11-08,299.250,16400,0.000,0.000,0.000
1971-11-09,299.000,22400,0.000,0.000,0.000
1971-11-10,297.250,20800,0.000,0.000,0.000
1971-11-11,292.250,56800,0.000,0.000,0.000
1971-11-12,294.250,34800,0.000,0.000,0.000
1971-11-15,294.250,20700,0.000,0.000,0.000
1971-11-16,302.000,44600,0.000,0.000,0.000
1971-11-17,301.000,45000,0.000,0.000,0.000
1971-11-18,294.750,27900,0.000,0.000,0.000
1971-11-19,293.500,17600,0.000,0.000,0.000
1971-11-22,291.750,21600,0.000,0.000,0.000
1971-11-23,290.500,30300,0.000,0.000,0.000
1971-11-24,291.750,22700,0.000,0.000,0.000
1971-11-26,298.750,16200,0.000,0.000,0.000
1971-11-29,302.250,49100,0.000,0.000,0.000
1971-11-30,305.500,35500,0.000,0.000,0.000
1971-12-01,309.750,63200,0.000,0.000,0.000
1971-12-02,309.500,43200,0.000,0.000,0.000
1971-12-03,321.000,68200,0.000,0.000,0.000
1971-12-06,313.250,48800,0.000,0.000,0.000
1971-12-07,317.000,35900,0.000,0.000,0.000
1971-12-08,313.500,33300,0.000,0.000,0.000
1971-12-09,317.500,25300,0.000,0.000,0.000
1971-12-10,324.500,57300,0.000,0.000,0.000
1971-12-13,324.250,40700,0.000,0.000,0.000
1971-12-14,320.000,30300,0.000,0.000,0.000
1971-12-15,327.125,34500,0.000,0.000,0.000
1971-12-16,339.000,70800,0.000,0.000,0.000
1971-12-17,339.000,44200,0.000,0.000,0.000
1971-12-20,341.500,71800,0.000,0.000,0.000
1971-12-21,346.000,40900,0.000,0.000,0.000
1971-12-22,341.250,26600,0.000,0.000,0.000
1971-12-23,336.000,36100,0.000,0.000,0.000
1971-12-24,336.000,0,0.000,0.000,0.000
1971-12-27,333.500,21900,0.000,0.000,0.000
1971-12-28,339.250,28800,0.000,0.000,0.000
1971-12-29,337.000,17800,0.000,0.000,0.000
1971-12-30,335.000,13000,0.000,0.000,0.000
1971-12-31,336.500,19200,0.000,0.000,0.000
1972-01-03,333.000,27200,0.000,0.000,0.000
1972-01-04,340.000,27700,0.000,0.000,0.000
1972-01-05,341.000,24600,0.000,0.000,0.000
1972-01-06,341.000,28900,0.000,0.000,0.000
1972-01-07,338.750,27100,0.000,0.000,0.000
1972-01-10,338.000,23100,0.000,0.000,0.000
1972-01-11,341.000,27200,0.000,0.000,0.000
1972-01-12,342.250,47400,0.000,0.000,0.000
1972-01-13,341.000,44900,0.000,0.000,0.000
1972-01-14,350.000,70500,0.000,0.000,0.000
1972-01-17,349.500,46500,0.000,0.000,0.000
1972-01-18,349.500,33900,0.000,0.000,0.000
1972-01-19,353.250,30600,0.000,0.000,0.000
1972-01-20,363.500,111900,0.000,0.000,0.000
1972-01-21,368.250,118000,0.000,0.000,0.000
1972-01-24,360.500,37600,0.000,0.000,0.000
1972-01-25,366.000,68200,0.000,0.000,0.000
1972-01-26,368.750,42500,0.000,0.000,0.000
1972-01-27,368.250,23900,0.000,0.000,0.000
1972-01-28,368.250,60700,0.000,0.000,0.000
1972-01-31,368.000,27600,0.000,0.000,0.000
1972-02-01,369.000,20300,0.000,0.000,0.000
1972-02-02,373.500,38300,0.000,0.000,0.000
1972-02-03,373.250,47300,0.000,0.000,0.000
1972-02-04,369.750,22000,0.000,0.000,0.000
1972-02-07,368.500,23600,0.000,0.000,0.000
1972-02-08,372.250,18400,0.000,0.000,0.000
1972-02-09,373.750,34700,0.000,0.000,0.000
1972-02-10,372.000,22000,0.000,0.000,0.000
1972-02-11,373.750,20300,0.000,0.000,0.000
1972-02-14,369.000,29200,0.000,0.000,0.000
1972-02-15,369.750,16200,0.000,0.000,0.000
1972-02-16,369.380,20000,0.000,0.000,0.000
1972-02-17,367.750,26900,0.000,0.000,0.000
1972-02-18,368.750,19200,0.000,0.000,0.000
1972-02-22,368.500,25200,0.000,0.000,0.000
1972-02-23,369.000,18000,0.000,0.000,0.000
1972-02-24,364.750,24300,0.000,0.000,0.000
1972-02-25,372.500,25800,0.000,0.000,0.000
1972-02-28,367.000,18600,0.000,0.000,0.000
1972-02-29,368.500,29200,0.000,0.000,0.000
1972-03-01,372.500,24500,0.000,0.000,0.000
1972-03-02,376.250,74800,0.000,0.000,0.000
1972-03-03,377.500,22400,0.000,0.000,0.000
1972-03-06,380.000,34000,0.000,0.000,0.000
1972-03-07,383.750,33400,0.000,0.000,0.000
1972-03-08,382.000,26500,0.000,0.000,0.000
1972-03-09,383.000,28800,0.000,0.000,0.000
1972-03-10,378.250,20800,0.000,0.000,0.000
1972-03-13,373.250,23600,0.000,0.000,0.000
1972-03-14,371.500,26200,0.000,0.000,0.000
1972-03-15,373.000,22300,0.000,0.000,0.000
1972-03-16,373.000,37300,0.000,0.000,0.000
1972-03-17,377.000,28900,0.000,0.000,0.000
1972-03-20,376.875,29700,0.000,0.000,0.000
1972-03-21,376.500,36500,0.000,0.000,0.000
1972-03-22,377.750,36600,0.000,0.000,0.000
1972-03-23,382.250,28900,0.000,0.000,0.000
1972-03-24,382.750,29300,0.000,0.000,0.000
1972-03-27,385.000,39600,0.000,0.000,0.000
1972-03-28,384.875,33600,0.000,0.000,0.000
1972-03-29,380.000,23100,0.000,0.000,0.000
1972-03-30,382.250,17400,0.000,0.000,0.000
1972-04-03,385.500,32500,0.000,0.000,0.000
1972-04-04,389.000,33100,0.000,0.000,0.000
1972-04-05,392.000,42400,0.000,0.000,0.000
1972-04-06,391.000,26400,0.000,0.000,0.000
1972-04-07,389.250,18300,0.000,0.000,0.000
1972-04-10,390.500,27200,0.000,0.000,0.000
1972-04-11,390.500,18500,0.000,0.000,0.000
1972-04-12,397.500,71900,0.000,0.000,0.000
1972-04-13,394.250,21300,0.000,0.000,0.000
1972-04-14,395.000,16200,0.000,0.000,0.000
1972-04-17,395.000,27600,0.000,0.000,0.000
1972-04-18,395.750,31600,0.000,0.000,0.000
1972-04-19,391.000,25700,0.000,0.000,0.000
1972-04-20,387.750,28900,0.000,0.000,0.000
1972-04-21,385.000,39400,0.000,0.000,0.000
1972-04-24,385.000,17600,0.000,0.000,0.000
1972-04-25,381.500,19800,0.000,0.000,0.000
1972-04-26,380.000,32600,0.000,0.000,0.000
1972-04-27,381.000,16800,0.000,0.000,0.000
1972-04-28,386.000,17400,0.000,0.000,0.000
1972-05-01,382.500,15900,0.000,0.000,0.000
1972-05-02,380.000,24600,0.000,0.000,0.000
1972-05-03,379.000,24800,0.000,0.000,0.000
1972-05-04,384.500,25500,0.000,0.000,0.000
1972-05-05,388.750,27200,0.000,0.000,0.000
1972-05-08,386.250,23800,0.000,0.000,0.000
1972-05-09,379.250,49900,0.000,0.000,0.000
1972-05-10,383.750,20100,0.000,0.000,0.000
1972-05-11,383.500,29400,0.000,0.000,0.000
1972-05-12,382.000,26000,0.000,0.000,0.000
1972-05-15,386.500,23200,0.000,0.000,0.000
1972-05-16,383.750,19300,0.000,0.000,0.000
1972-05-17,389.500,28900,0.000,0.000,0.000
1972-05-18,394.500,41700,0.000,0.000,0.000
1972-05-19,396.250,28200,0.000,0.000,0.000
1972-05-22,401.000,55000,0.000,0.000,0.000
1972-05-23,402.000,41100,0.000,0.000,0.000
1972-05-24,403.000,38500,0.000,0.000,0.000
1972-05-25,404.000,33100,0.000,0.000,0.000
1972-05-26,404.000,33800,0.000,0.000,0.000
1972-05-29,404.000,0,0.000,0.000,0.000
1972-05-30,395.500,25300,0.000,0.000,0.000
1972-05-31,397.750,30200,0.000,0.000,0.000
1972-06-01,399.000,23900,0.000,0.000,0.000
1972-06-02,398.500,25700,0.000,0.000,0.000
1972-06-05,394.500,17900,0.000,0.000,0.000
1972-06-06,393.000,24800,0.000,0.000,0.000
1972-06-07,395.250,21700,0.000,0.000,0.000
1972-06-08,392.750,23100,0.000,0.000,0.000
1972-06-09,391.000,18600,0.000,0.000,0.000
1972-06-12,387.750,22500,0.000,0.000,0.000
1972-06-13,392.750,24300,0.000,0.000,0.000
1972-06-14,399.750,35300,0.000,0.000,0.000
1972-06-15,397.500,26500,0.000,0.000,0.000
1972-06-16,398.750,15100,0.000,0.000,0.000
1972-06-19,396.500,9900,0.000,0.000,0.000
1972-06-20,397.000,0,0.000,0.000,0.000
1972-06-21,397.500,24200,0.000,0.000,0.000
1972-06-22,395.750,22800,0.000,0.000,0.000
1972-06-23,395.000,21900,0.000,0.000,0.000
1972-06-26,392.250,21600,0.000,0.000,0.000
1972-06-27,392.250,16700,0.000,0.000,0.000
1972-06-28,390.630,19100,0.000,0.000,0.000
1972-06-29,391.500,22500,0.000,0.000,0.000
1972-06-30,392.000,13000,0.000,0.000,0.000
1972-07-03,395.125,10400,0.000,0.000,0.000
1972-07-05,400.000,27900,0.000,0.000,0.000
1972-07-06,403.750,37400,0.000,0.000,0.000
1972-07-07,404.000,24500,0.000,0.000,0.000
1972-07-10,399.000,22200,0.000,0.000,0.000
1972-07-11,397.000,15300,0.000,0.000,0.000
1972-07-12,395.750,21600,0.000,0.000,0.000
1972-07-13,391.750,28600,0.000,0.000,0.000
1972-07-14,393.250,37000,0.000,0.000,0.000
1972-07-17,388.000,25800,0.000,0.000,0.000
1972-07-18,388.500,44900,0.000,0.000,0.000
1972-07-19,390.000,38400,0.000,0.000,0.000
1972-07-20,390.750,23200,0.000,0.000,0.000
1972-07-21,396.500,25100,0.000,0.000,0.000
1972-07-24,398.750,38000,0.000,0.000,0.000
1972-07-25,398.000,33600,0.000,0.000,0.000
1972-07-26,394.500,54000,0.000,0.000,0.000
1972-07-27,397.000,20900,0.000,0.000,0.000
1972-07-28,398.000,19500,0.000,0.000,0.000
1972-07-31,400.750,21500,0.000,0.000,0.000
1972-08-01,410.000,61300,0.000,0.000,0.000
1972-08-02,409.000,42200,0.000,0.000,0.000
1972-08-03,415.250,73100,0.000,0.000,0.000
1972-08-04,416.000,32400,0.000,0.000,0.000
1972-08-07,417.750,50000,0.000,0.000,0.000
1972-08-08,418.250,30100,0.000,0.000,0.000
1972-08-09,423.500,34100,0.000,0.000,0.000
1972-08-10,423.500,45500,0.000,0.000,0.000
1972-08-11,425.500,37200,0.000,0.000,0.000
1972-08-14,424.750,32900,0.000,0.000,0.000
1972-08-15,420.250,34000,0.000,0.000,0.000
1972-08-16,416.000,17800,0.000,0.000,0.000
1972-08-17,413.250,26100,0.000,0.000,0.000
1972-08-18,411.500,24900,0.000,0.000,0.000
1972-08-21,410.500,20500,0.000,0.000,0.000
1972-08-22,412.750,24700,0.000,0.000,0.000
1972-08-23,413.000,14700,0.000,0.000,0.000
1972-08-24,407.250,17000,0.000,0.000,0.000
1972-08-25,406.000,28300,0.000,0.000,0.000
1972-08-28,404.250,19900,0.000,0.000,0.000
1972-08-29,408.750,36400,0.000,0.000,0.000
1972-08-30,408.000,17200,0.000,0.000,0.000
1972-08-31,408.500,22100,0.000,0.000,0.000
1972-09-01,406.250,19200,0.000,0.000,0.000
1972-09-04,406.250,0,0.000,0.000,0.000
1972-09-05,404.750,17100,0.000,0.000,0.000
1972-09-06,401.250,17600,0.000,0.000,0.000
1972-09-07,399.500,22700,0.000,0.000,0.000
1972-09-08,398.750,18600,0.000,0.000,0.000
1972-09-11,396.500,21500,0.000,0.000,0.000
1972-09-12,395.000,28600,0.000,0.000,0.000
1972-09-13,398.000,27300,0.000,0.000,0.000
1972-09-14,399.500,18600,0.000,0.000,0.000
1972-09-15,397.750,19400,0.000,0.000,0.000
1972-09-18,396.250,17200,0.000,0.000,0.000
1972-09-19,397.000,19200,0.000,0.000,0.000
1972-09-20,400.500,18600,0.000,0.000,0.000
1972-09-21,399.500,19700,0.000,0.000,0.000
1972-09-22,398.250,23300,0.000,0.000,0.000
1972-09-25,398.250,18600,0.000,0.000,0.000
1972-09-26,398.130,28300,0.000,0.000,0.000
1972-09-27,407.000,39700,0.000,0.000,0.000
1972-09-28,404.250,38900,0.000,0.000,0.000
1972-09-29,406.500,33500,0.000,0.000,0.000
1972-10-02,405.250,24200,0.000,0.000,0.000
1972-10-03,406.750,22500,0.000,0.000,0.000
1972-10-04,403.250,22500,0.000,0.000,0.000
1972-10-05,395.000,37000,0.000,0.000,0.000
1972-10-06,401.500,36900,0.000,0.000,0.000
1972-10-09,400.250,11000,0.000,0.000,0.000
1972-10-10,394.000,55400,0.000,0.000,0.000
1972-10-11,390.750,102300,0.000,0.000,0.000
1972-10-12,384.500,52500,0.000,0.000,0.000
1972-10-13,379.000,72000,0.000,0.000,0.000
1972-10-16,364.500,95200,0.000,0.000,0.000
1972-10-17,370.250,131400,0.000,0.000,0.000
1972-10-18,379.000,80700,0.000,0.000,0.000
1972-10-19,378.500,40600,0.000,0.000,0.000
1972-10-20,387.000,39900,0.000,0.000,0.000
1972-10-23,390.500,27600,0.000,0.000,0.000
1972-10-24,389.250,27500,0.000,0.000,0.000
1972-10-25,383.500,16100,0.000,0.000,0.000
1972-10-26,377.500,40500,0.000,0.000,0.000
1972-10-27,378.750,24300,0.000,0.000,0.000
1972-10-30,379.750,13900,0.000,0.000,0.000
1972-10-31,385.500,25000,0.000,0.000,0.000
1972-11-01,389.500,37200,0.000,0.000,0.000
1972-11-02,391.000,27500,0.000,0.000,0.000
1972-11-03,387.750,25600,0.000,0.000,0.000
1972-11-06,381.000,51200,0.000,0.000,0.000
1972-11-07,381.000,0,0.000,0.000,0.000
1972-11-08,376.500,57800,0.000,0.000,0.000
1972-11-09,371.500,41000,0.000,0.000,0.000
1972-11-10,372.250,41700,0.000,0.000,0.000
1972-11-13,376.750,35200,0.000,0.000,0.000
1972-11-14,388.000,49900,0.000,0.000,0.000
1972-11-15,384.250,28400,0.000,0.000,0.000
1972-11-16,385.000,24800,0.000,0.000,0.000
1972-11-17,384.000,20100,0.000,0.000,0.000
1972-11-20,385.000,18300,0.000,0.000,0.000
1972-11-21,387.250,32600,0.000,0.000,0.000
1972-11-22,394.000,45200,0.000,0.000,0.000
1972-11-24,389.000,24000,0.000,0.000,0.000
1972-11-27,385.500,20000,0.000,0.000,0.000
1972-11-28,382.250,19900,0.000,0.000,0.000
1972-11-29,387.000,27000,0.000,0.000,0.000
1972-11-30,391.000,22000,0.000,0.000,0.000
1972-12-01,398.000,56200,0.000,0.000,0.000
1972-12-04,400.500,54400,0.000,0.000,0.000
1972-12-05,398.000,28900,0.000,0.000,0.000
1972-12-06,397.000,32000,0.000,0.000,0.000
1972-12-07,396.750,25200,0.000,0.000,0.000
1972-12-08,403.000,46700,0.000,0.000,0.000
1972-12-11,404.250,30800,0.000,0.000,0.000
1972-12-12,399.000,30500,0.000,0.000,0.000
1972-12-13,396.250,20800,0.000,0.000,0.000
1972-12-14,395.500,21100,0.000,394.500,397.000
1972-12-15,398.125,28500,0.000,396.000,401.000
1972-12-18,394.500,39900,0.000,392.500,397.500
1972-12-19,390.000,37600,0.000,390.000,393.750
1972-12-20,389.500,31000,0.000,386.000,392.750
1972-12-21,385.500,25800,0.000,385.500,389.750
1972-12-22,390.500,18000,0.000,385.000,390.500
1972-12-26,391.750,14600,0.000,391.500,395.500
1972-12-27,399.000,27800,0.000,392.250,399.000
1972-12-29,402.000,46500,0.000,399.000,403.000
1973-01-02,409.000,36300,0.000,404.500,409.500
1973-01-03,409.250,54500,0.000,409.250,413.750
1973-01-04,411.750,46200,0.000,406.000,412.500
1973-01-05,418.750,60200,0.000,412.750,419.500
1973-01-08,418.750,32700,0.000,416.000,420.000
1973-01-09,417.500,33800,0.000,415.250,419.250
1973-01-10,411.500,24800,0.000,411.250,415.500
1973-01-11,415.250,53000,0.000,412.000,423.000
1973-01-12,420.000,49700,0.000,417.250,425.000
1973-01-15,423.250,68700,0.000,422.750,429.000
1973-01-16,422.500,45400,0.000,420.750,424.750
1973-01-17,424.000,20900,0.000,420.750,424.250
1973-01-18,428.875,37600,0.000,427.000,430.000
1973-01-19,439.000,59800,0.000,427.250,439.000
1973-01-22,436.000,34500,0.000,436.000,439.000
1973-01-23,444.250,54800,0.000,433.750,444.750
1973-01-24,436.000,65100,0.000,434.500,448.500
1973-01-25,436.000,0,0.000,0.000,0.000
1973-01-26,437.750,55300,0.000,432.250,438.000
1973-01-29,441.500,40000,0.000,434.000,442.000
1973-01-30,439.000,44500,0.000,438.500,445.000
1973-01-31,435.500,27300,0.000,434.500,437.750
1973-02-01,429.000,34800,0.000,428.500,438.000
1973-02-02,429.750,41400,0.000,427.000,432.000
1973-02-05,430.000,17500,0.000,428.500,432.000
1973-02-06,437.750,34500,0.000,431.000,440.000
1973-02-07,438.500,37100,0.000,438.500,442.000
1973-02-08,437.500,51700,0.000,431.500,439.000
1973-02-09,446.000,39200,0.000,437.750,446.000
1973-02-12,448.500,34300,0.000,446.500,450.000
1973-02-13,451.000,63200,0.000,451.000,456.500
1973-02-14,445.625,29300,0.000,445.500,450.750
1973-02-15,441.500,39800,0.000,440.250,447.250
1973-02-16,441.250,24400,0.000,439.250,442.750
1973-02-20,447.000,26700,0.000,443.000,447.000
1973-02-21,443.750,21300,0.000,441.000,447.500
1973-02-22,444.000,31500,0.000,438.500,445.000
1973-02-23,433.500,37200,0.000,432.000,442.500
1973-02-26,431.000,52400,0.000,427.250,433.500
1973-02-27,423.000,47600,0.000,422.000,432.000
1973-02-28,431.500,57200,0.000,418.500,431.500
1973-03-01,427.000,46300,0.000,426.500,435.000
1973-03-02,442.000,48300,0.000,422.000,444.000
1973-03-05,438.750,52000,0.000,432.500,442.125
1973-03-06,437.250,42700,0.000,435.250,445.750
1973-03-07,441.000,34800,0.000,438.500,445.500
1973-03-08,440.500,27300,0.000,438.250,443.250
1973-03-09,439.500,18900,0.000,438.000,442.500
1973-03-12,442.500,19000,0.000,440.750,444.000
1973-03-13,444.750,24600,0.000,442.000,446.750
1973-03-14,448.750,29300,0.000,444.750,449.500
1973-03-15,444.000,27400,0.000,444.000,449.750
1973-03-16,443.500,30900,0.000,440.500,448.500
1973-03-19,437.875,26500,0.000,437.500,442.875
1973-03-20,437.750,29000,0.000,433.500,440.000
1973-03-21,430.500,27500,0.000,430.250,441.250
1973-03-22,425.500,52300,0.000,424.250,428.880
1973-03-23,428.000,59900,0.000,419.500,429.000
1973-03-26,432.500,34600,0.000,427.250,435.000
1973-03-27,437.500,33100,0.000,432.000,438.500
1973-03-28,434.500,24300,0.000,434.000,437.750
1973-03-30,431.500,28500,0.000,430.500,437.500
1973-04-02,428.000,15500,0.000,427.000,432.750
1973-04-03,424.250,44900,0.000,424.000,428.750
1973-04-04,423.000,34000,0.000,420.000,426.500
1973-04-05,422.875,37800,0.000,420.000,424.000
1973-04-06,423.500,24000,0.000,423.250,428.000
1973-04-09,429.500,23200,0.000,420.500,429.500
1973-04-10,434.250,31800,0.000,429.750,435.000
1973-04-11,430.250,36500,0.000,426.500,436.250
1973-04-12,432.250,27700,0.000,428.750,432.250
1973-04-13,429.750,17200,0.000,428.500,430.750
1973-04-16,425.250,20100,0.000,425.000,429.750
1973-04-17,425.000,20800,0.000,423.500,425.750
1973-04-18,432.000,28000,0.000,424.250,432.000
1973-04-19,429.000,31300,0.000,428.250,432.500
1973-04-23,425.500,22300,0.000,424.500,428.250
1973-04-24,415.250,45700,0.000,415.000,423.500
1973-04-25,407.500,70300,0.000,406.250,409.750
1973-04-26,409.750,47400,0.000,405.500,411.500
1973-04-27,405.250,40100,0.000,405.125,411.000
1973-04-30,408.000,54100,0.000,401.250,409.000
1973-05-01,411.000,49300,0.000,401.000,411.500
1973-05-02,415.375,36300,0.000,411.500,417.750
1973-05-03,424.000,45600,0.000,410.250,424.000
1973-05-04,421.750,28800,0.000,421.000,425.250
1973-05-07,417.000,25400,0.000,416.250,419.000
1973-05-08,422.000,22400,0.000,416.000,422.000
1973-05-09,414.000,31800,0.000,414.000,423.000
1973-05-10,410.500,27200,0.000,409.250,415.500
1973-05-11,405.625,33700,0.000,405.500,409.500
1973-05-14,396.130,70000,0.000,395.250,403.500
1973-05-15,400.000,66100,0.000,392.250,402.000
1973-05-16,400.000,41700,0.000,397.500,402.000
1973-05-17,397.000,22800,0.000,396.750,400.000
1973-05-18,389.000,71000,0.000,388.500,395.000
1973-05-21,386.750,72200,0.000,381.500,386.750
1973-05-22,390.000,55000,0.000,388.500,393.750
1973-05-23,389.750,47700,0.000,389.000,396.500
1973-05-24,400.500,64200,0.000,390.000,400.500
1973-05-25,408.000,63000,0.000,397.500,408.000
1973-05-28,408.000,0,0.000,0.000,0.000
1973-05-29,323.500,30500,0.000,323.500,328.500
1973-05-30,319.000,38900,0.000,318.750,324.000
1973-05-31,314.750,47200,0.000,314.000,319.750
1973-06-01,310.000,43500,0.000,310.000,314.000
1973-06-04,309.750,41400,0.000,307.125,310.750
1973-06-05,317.000,44500,0.000,309.750,317.000
1973-06-06,315.000,39900,0.000,313.125,319.750
1973-06-07,322.000,40600,0.000,318.500,322.500
1973-06-08,324.250,35300,0.000,321.000,325.250
1973-06-11,323.000,32300,0.000,322.500,327.000
1973-06-12,329.250,47700,0.000,323.250,330.000
1973-06-13,329.500,56700,0.000,328.500,333.500
1973-06-14,321.000,45400,0.000,320.000,328.500
1973-06-15,318.250,36500,0.000,315.500,319.750
1973-06-18,314.000,25700,0.000,312.880,317.000
1973-06-19,318.000,45500,0.000,311.125,318.000
1973-06-20,321.500,31500,0.000,317.750,322.250
1973-06-21,315.500,26400,0.000,313.750,319.000
1973-06-22,316.750,38600,0.000,315.250,320.000
1973-06-25,308.750,37100,0.000,308.630,314.130
1973-06-26,312.750,67800,0.000,306.000,315.500
1973-06-27,313.250,27900,0.000,309.500,314.500
1973-06-28,319.750,36100,0.000,313.000,319.750
1973-06-29,317.000,22800,0.000,315.750,319.500
1973-07-02,305.250,34600,0.000,305.250,314.000
1973-07-03,298.500,105500,0.000,295.000,304.000
1973-07-05,300.000,36800,0.000,296.500,301.000
1973-07-06,300.250,29400,0.000,298.750,302.000
1973-07-09,305.500,42500,0.000,299.250,305.500
1973-07-10,314.000,70000,0.000,308.250,314.000
1973-07-11,320.000,61900,0.000,315.000,320.000
1973-07-12,313.750,43700,0.000,313.750,319.000
1973-07-13,310.000,19600,0.000,310.000,316.500
1973-07-16,319.000,44300,0.000,307.500,319.000
1973-07-17,310.000,39300,0.000,309.125,319.500
1973-07-18,314.250,50400,0.000,308.000,316.000
1973-07-19,315.000,50400,0.000,312.500,319.250
1973-07-20,315.000,30800,0.000,313.000,318.500
1973-07-23,312.750,30300,0.000,310.500,316.500
1973-07-24,311.750,41900,0.000,309.000,313.500
1973-07-25,319.000,81700,0.000,314.000,322.500
1973-07-26,318.750,40100,0.000,315.750,322.250
1973-07-27,318.000,35900,0.000,317.000,320.750
1973-07-30,320.750,27400,0.000,316.250,320.750
1973-07-31,314.500,41600,0.000,314.500,323.500
1973-08-01,311.500,35800,0.000,311.000,314.750
1973-08-02,313.000,31900,0.000,310.250,314.000
1973-08-03,311.500,14200,0.000,310.250,312.000
1973-08-06,311.000,31300,0.000,308.250,312.750
1973-08-07,308.000,33500,0.000,308.000,310.750
1973-08-08,304.000,37200,0.000,304.000,306.000
1973-08-09,303.500,37400,0.000,303.250,306.750
1973-08-10,301.250,33400,0.000,300.625,305.500
1973-08-13,301.500,22100,0.000,300.500,302.000
1973-08-14,299.750,47900,0.000,299.000,303.500
1973-08-15,302.500,45100,0.000,298.500,303.500
1973-08-16,300.500,23200,0.000,300.250,304.750
1973-08-17,300.500,20900,0.000,299.250,302.000
1973-08-20,299.750,20400,0.000,298.000,301.250
1973-08-21,297.750,40800,0.000,297.750,300.750
1973-08-22,297.750,28600,0.000,297.250,300.000
1973-08-23,299.250,27400,0.000,298.000,300.250
1973-08-24,298.250,33700,0.000,298.250,299.750
1973-08-27,304.500,28500,0.000,298.250,304.500
1973-08-28,304.000,45600,0.000,303.250,306.500
1973-08-29,304.250,27900,0.000,302.500,305.000
1973-08-30,303.250,28000,0.000,302.750,304.250
1973-08-31,301.000,26100,0.000,299.000,303.000
1973-09-04,296.875,42700,0.000,296.750,300.500
1973-09-05,297.750,40300,0.000,295.500,298.000
1973-09-06,298.250,31400,0.000,297.500,298.750
1973-09-07,296.125,36900,0.000,296.000,298.250
1973-09-10,293.250,34900,0.000,293.250,296.000
1973-09-11,286.000,71400,0.000,285.250,291.500
1973-09-12,290.500,46700,0.000,286.250,292.500
1973-09-13,292.250,31800,0.000,290.500,294.000
1973-09-14,298.000,31900,0.000,290.500,298.000
1973-09-17,272.000,165000,0.000,270.750,285.125
1973-09-18,259.500,290400,0.000,252.750,261.000
1973-09-19,270.750,136000,0.000,266.000,270.750
1973-09-20,268.750,96600,0.000,266.000,271.750
1973-09-21,260.000,99100,0.000,258.000,264.500
1973-09-24,251.500,100900,0.000,250.500,260.750
1973-09-25,259.500,78100,0.000,253.000,261.000
1973-09-26,260.500,64600,0.000,260.500,267.500
1973-09-27,260.000,51400,0.000,259.000,264.500
1973-09-28,258.000,40800,0.000,257.000,261.000
1973-10-01,257.750,39400,0.000,255.000,257.750
1973-10-02,255.500,47500,0.000,253.500,257.500
1973-10-03,248.500,147400,0.000,247.250,254.000
1973-10-04,251.500,107100,0.000,245.000,251.500
1973-10-05,259.500,70100,0.000,252.500,262.000
1973-10-08,261.750,49800,0.000,255.000,263.500
1973-10-10,274.000,146700,0.000,270.500,284.500
1973-10-11,281.000,82800,0.000,277.500,283.750
1973-10-12,282.000,52000,0.000,281.000,284.500
1973-10-15,279.250,39600,0.000,278.000,280.250
1973-10-16,281.880,40600,0.000,276.000,282.000
1973-10-17,283.250,50600,0.000,281.250,285.000
1973-10-18,287.500,62800,0.000,283.250,292.500
1973-10-19,291.500,45600,0.000,289.000,295.000
1973-10-22,280.000,41700,0.000,280.000,288.250
1973-10-23,286.000,44600,0.000,275.250,289.750
1973-10-24,287.500,24600,0.000,283.750,288.750
1973-10-25,289.000,51500,0.000,285.500,291.500
1973-10-26,285.500,60900,0.000,283.000,291.750
1973-10-29,285.000,39700,0.000,284.000,288.750
1973-10-30,278.500,51300,0.000,278.500,284.750
1973-10-31,280.250,46200,0.000,277.250,281.750
1973-11-01,281.250,30800,0.000,278.500,284.750
1973-11-02,280.250,36500,0.000,280.000,285.000
1973-11-05,276.750,40300,0.000,275.000,279.000
1973-11-06,276.000,33200,0.000,276.000,280.750
1973-11-07,276.750,24400,0.000,275.500,279.500
1973-11-08,282.250,57900,0.000,282.000,285.750
1973-11-09,278.380,33800,0.000,278.250,282.000
1973-11-12,284.250,44400,0.000,276.250,284.750
1973-11-13,289.750,62600,0.000,287.000,290.000
1973-11-14,287.000,51500,0.000,283.750,290.000
1973-11-15,280.000,67700,0.000,275.500,286.000
1973-11-16,284.500,52100,0.000,280.250,288.250
1973-11-19,276.000,41800,0.000,275.125,284.625
1973-11-20,272.000,63300,0.000,267.125,274.750
1973-11-21,276.750,53000,0.000,270.000,277.750
1973-11-22,276.750,0,0.000,0.000,0.000
1973-11-23,272.500,26700,0.000,272.000,276.250
1973-11-26,266.000,49000,0.000,266.000,269.500
1973-11-27,263.500,49300,0.000,263.500,268.250
1973-11-28,269.250,41600,0.000,264.500,270.750
1973-11-29,266.000,43900,0.000,265.250,271.000
1973-11-30,265.000,32600,0.000,263.000,268.000
1973-12-03,258.500,62800,0.000,255.500,264.750
1973-12-04,255.250,56200,0.000,255.250,260.500
1973-12-05,253.250,54400,0.000,253.000,257.750
1973-12-06,260.750,46400,0.000,253.125,260.750
1973-12-07,265.000,53300,0.000,259.500,267.000
1973-12-10,263.000,58400,0.000,261.000,266.000
1973-12-11,251.500,63600,0.000,251.250,263.500
1973-12-12,250.625,54500,0.000,249.000,253.000
1973-12-13,252.000,29900,0.000,250.500,255.000
1973-12-14,246.000,101400,0.000,243.500,251.500
1973-12-17,240.000,44900,0.000,238.250,244.500
1973-12-18,249.500,44600,0.000,238.750,249.500
1973-12-19,250.750,47400,0.000,248.250,254.000
1973-12-20,243.000,45900,0.000,242.500,251.000
1973-12-21,240.500,41700,0.000,239.750,244.000
1973-12-24,237.500,30400,0.000,235.130,239.000
1973-12-26,248.500,42800,0.000,243.500,248.500
1973-12-27,255.000,43900,0.000,251.500,256.250
1973-12-28,249.250,30400,0.000,248.500,255.000
1973-12-31,246.750,35300,0.000,245.000,249.500
1974-01-02,242.750,50600,0.000,241.000,247.000
1974-01-03,239.250,53700,0.000,238.750,245.750
1974-01-04,230.750,92900,0.000,229.500,238.000
1974-01-07,227.250,72200,0.000,225.000,230.750
1974-01-08,228.000,56200,0.000,226.000,230.750
1974-01-09,227.750,38600,0.000,225.250,228.250
1974-01-10,229.000,51000,0.000,227.500,235.000
1974-01-11,240.000,41200,0.000,232.000,240.000
1974-01-14,237.000,55000,0.000,235.000,245.750
1974-01-15,239.125,40600,0.000,236.500,242.250
1974-01-16,243.750,42500,0.000,238.750,244.500
1974-01-17,250.750,55500,0.000,247.250,251.500
1974-01-18,246.000,49500,0.000,245.500,251.000
1974-01-21,245.000,42600,0.000,238.250,245.000
1974-01-22,249.750,31000,0.000,243.250,249.750
1974-01-23,248.000,38000,0.000,247.750,250.000
1974-01-24,246.500,25100,0.000,244.000,248.250
1974-01-25,247.000,27100,0.000,245.000,248.750
1974-01-28,244.375,30500,0.000,244.000,248.000
1974-01-29,243.250,31600,0.000,240.500,244.250
1974-01-30,246.250,34900,0.000,245.250,248.500
1974-01-31,245.250,35300,0.000,245.130,249.750
1974-02-01,241.250,30700,0.000,240.250,244.500
1974-02-04,237.000,31100,0.000,237.000,240.750
1974-02-05,236.750,26300,0.000,235.250,239.500
1974-02-06,237.250,22800,0.000,235.500,238.500
1974-02-07,236.250,25200,0.000,234.000,237.250
1974-02-08,233.125,29100,0.000,232.500,237.250
1974-02-11,228.000,36300,0.000,226.500,233.500
1974-02-12,228.250,30600,0.000,226.500,230.000
1974-02-13,229.250,37100,0.000,228.000,232.000
1974-02-14,226.500,38600,0.000,225.000,229.500
1974-02-15,233.500,35100,0.000,227.500,233.500
1974-02-18,233.500,0,0.000,0.000,0.000
1974-02-19,231.750,41700,0.000,230.750,238.000
1974-02-20,235.500,33500,0.000,228.750,235.500
1974-02-21,237.500,30000,0.000,235.750,238.000
1974-02-22,236.500,38200,0.000,232.750,237.000
1974-02-25,235.750,26300,0.000,233.875,237.500
1974-02-26,237.750,30500,0.000,233.500,237.750
1974-02-27,237.000,55400,0.000,235.750,240.000
1974-02-28,237.875,26200,0.000,236.000,238.000
1974-03-01,236.000,29900,0.000,235.500,238.250
1974-03-04,236.750,32500,0.000,231.500,236.750
1974-03-05,241.750,50800,0.000,238.250,242.000
1974-03-06,244.250,35900,0.000,240.250,244.500
1974-03-07,239.750,27700,0.000,238.250,244.750
1974-03-08,240.500,34800,0.000,237.500,243.250
1974-03-11,246.500,43600,0.000,236.500,246.500
1974-03-12,249.500,68300,0.000,246.500,251.500
1974-03-13,250.000,35100,0.000,249.125,254.000
1974-03-14,248.750,56400,0.000,247.000,251.500
1974-03-15,249.250,32100,0.000,246.750,250.500
1974-03-18,247.500,29300,0.000,247.375,250.750
1974-03-19,245.750,20000,0.000,245.250,247.500
1974-03-20,246.250,22500,0.000,245.125,246.750
1974-03-21,243.000,38800,0.000,242.500,247.750
1974-03-22,243.500,26200,0.000,241.500,244.500
1974-03-25,247.500,29500,0.000,241.000,247.750
1974-03-26,250.000,42700,0.000,248.000,250.750
1974-03-27,244.000,37700,0.000,244.000,249.000
1974-03-28,239.750,41000,0.000,239.000,242.500
1974-04-01,229.750,46900,0.000,228.500,236.500
1974-04-02,234.000,31600,0.000,231.630,235.250
1974-04-03,239.250,30000,0.000,235.000,239.500
1974-04-04,240.130,36400,0.000,238.500,242.500
1974-04-05,233.500,31300,0.000,233.250,236.500
1974-04-08,230.750,26900,0.000,230.250,233.500
1974-04-09,233.000,26800,0.000,230.625,235.000
1974-04-10,230.250,39100,0.000,230.000,234.500
1974-04-11,229.500,36000,0.000,229.500,232.000
1974-04-15,230.500,30900,0.000,229.250,233.500
1974-04-16,234.250,30300,0.000,231.250,234.500
1974-04-17,234.250,34600,0.000,231.250,235.500
1974-04-18,235.000,20900,0.000,234.000,237.000
1974-04-19,231.630,29200,0.000,231.250,233.750
1974-04-22,230.500,26800,0.000,229.750,232.500
1974-04-23,227.250,29700,0.000,227.250,230.380
1974-04-24,223.630,48300,0.000,223.500,227.750
1974-04-25,221.625,59800,0.000,218.750,222.500
1974-04-26,225.500,31500,0.000,222.000,226.750
1974-04-29,224.500,37500,0.000,221.875,225.000
1974-04-30,227.250,36100,0.000,223.500,229.000
1974-05-01,230.000,38100,0.000,225.750,231.750
1974-05-02,229.380,36800,0.000,228.000,232.000
1974-05-03,226.250,23400,0.000,224.500,228.750
1974-05-06,224.250,29900,0.000,221.500,224.500
1974-05-07,228.130,18000,0.000,224.250,228.500
1974-05-08,226.000,28300,0.000,225.500,228.500
1974-05-09,230.500,39500,0.000,225.500,230.750
1974-05-10,224.000,51300,0.000,222.630,230.500
1974-05-13,221.500,47800,0.000,219.130,224.000
1974-05-14,223.000,24200,0.000,221.750,224.500
1974-05-15,222.375,23900,0.000,220.625,223.500
1974-05-16,220.000,23900,0.000,220.000,223.750
1974-05-17,218.250,28100,0.000,217.500,219.750
1974-05-20,218.250,31500,0.000,217.500,220.750
1974-05-21,217.500,32800,0.000,217.125,221.500
1974-05-22,216.130,27800,0.000,215.000,220.250
1974-05-23,216.250,38600,0.000,212.500,216.750
1974-05-24,218.750,43000,0.000,215.000,218.750
1974-05-28,217.000,31000,0.000,216.500,219.500
1974-05-29,210.630,39100,0.000,210.500,217.880
1974-05-30,214.500,45700,0.000,209.625,214.750
1974-05-31,212.500,28500,0.000,212.000,215.000
1974-06-03,219.000,37900,0.000,211.000,219.000
1974-06-04,220.500,49000,0.000,218.750,222.000
1974-06-05,220.375,26800,0.000,218.750,222.500
1974-06-06,227.500,40100,0.000,219.500,227.750
1974-06-07,229.250,65500,0.000,228.750,232.000
1974-06-10,230.250,33400,0.000,226.000,230.500
1974-06-11,226.500,30500,0.000,226.250,229.000
1974-06-12,224.750,34100,0.000,222.750,226.000
1974-06-13,227.500,24000,0.000,225.000,228.250
1974-06-14,222.750,31400,0.000,222.750,226.750
1974-06-17,218.750,27900,0.000,218.250,222.000
1974-06-18,216.000,42300,0.000,215.500,219.500
1974-06-19,216.500,21600,0.000,216.000,218.500
1974-06-20,213.750,23700,0.000,213.500,218.000
1974-06-21,213.000,44400,0.000,210.500,213.750
1974-06-24,215.750,21900,0.000,211.250,215.750
1974-06-25,221.500,29500,0.000,215.750,221.500
1974-06-26,216.250,30800,0.000,216.000,220.500
1974-06-27,212.000,33500,0.000,211.250,215.000
1974-06-28,212.750,40500,0.000,210.000,214.000
1974-07-01,212.750,33700,0.000,211.500,213.500
1974-07-02,211.500,33400,0.000,210.250,213.500
1974-07-03,210.000,44200,0.000,210.000,213.250
1974-07-05,205.750,30300,0.000,205.250,209.125
1974-07-08,199.000,75700,0.000,198.130,202.250
1974-07-09,201.750,65700,0.000,198.750,203.000
1974-07-10,197.750,49200,0.000,197.000,203.000
1974-07-11,198.750,64600,0.000,196.250,200.750
1974-07-12,215.000,77700,0.000,203.250,215.000
1974-07-15,219.000,66600,0.000,215.500,221.000
1974-07-16,213.750,43300,0.000,213.000,216.000
1974-07-17,217.750,48000,0.000,210.500,217.750
1974-07-18,217.000,53800,0.000,216.500,221.500
1974-07-19,217.750,33300,0.000,217.000,220.000
1974-07-22,219.875,36800,0.000,214.750,219.875
1974-07-23,222.250,49600,0.000,221.000,223.875
1974-07-24,221.000,35000,0.000,219.500,222.750
1974-07-25,214.750,46400,0.000,213.750,222.750
1974-07-26,206.250,48900,0.000,204.750,214.500
1974-07-29,203.000,39900,0.000,201.250,203.500
1974-07-30,207.500,33500,0.000,202.250,207.500
1974-07-31,201.625,27500,0.000,201.625,207.500
1974-08-01,201.750,56700,0.000,198.630,203.750
1974-08-02,200.750,27400,0.000,200.625,203.500
1974-08-05,204.250,48600,0.000,200.880,206.880
1974-08-06,208.750,71100,0.000,207.000,211.750
1974-08-07,214.750,66200,0.000,207.750,215.000
1974-08-08,208.500,80600,0.000,207.000,215.000
1974-08-09,208.500,49000,0.000,206.000,210.750
1974-08-12,203.000,49900,0.000,202.500,209.750
1974-08-13,202.250,42900,0.000,199.750,203.750
1974-08-14,200.000,49000,0.000,199.000,202.000
1974-08-15,200.000,56800,0.000,198.500,202.500
1974-08-16,198.500,40500,0.000,198.500,201.000
1974-08-19,196.750,61800,0.000,193.500,196.750
1974-08-20,199.750,59700,0.000,195.250,200.500
1974-08-21,192.000,58800,0.000,192.000,200.000
1974-08-22,192.750,82100,0.000,189.000,196.500
1974-08-23,190.000,53300,0.000,189.000,195.250
1974-08-26,193.500,72600,0.000,188.250,196.500
1974-08-27,192.000,52600,0.000,190.000,194.250
1974-08-28,191.250,63900,0.000,190.750,195.000
1974-08-29,188.750,51000,0.000,188.250,192.000
1974-08-30,192.000,69400,0.000,190.250,193.500
1974-09-02,192.000,0,0.000,0.000,0.000
1974-09-03,183.500,72900,0.000,183.500,192.500
1974-09-04,180.000,161600,0.000,173.500,180.000
1974-09-05,182.250,84300,0.000,176.500,183.500
1974-09-06,179.000,63300,0.000,179.000,185.500
1974-09-09,173.000,59200,0.000,171.750,178.500
1974-09-10,171.500,69600,0.000,170.250,175.250
1974-09-11,165.125,70500,0.000,165.125,172.250
1974-09-12,156.500,113200,0.000,155.250,165.000
1974-09-13,152.000,131000,0.000,150.500,157.250
1974-09-16,159.625,109100,0.000,150.500,159.750
1974-09-17,161.880,87800,0.000,161.750,168.500
1974-09-18,166.500,75800,0.000,158.000,166.500
1974-09-19,170.500,95900,0.000,169.250,173.750
1974-09-20,171.500,80600,0.000,166.500,173.500
1974-09-23,169.250,59500,0.000,168.250,175.000
1974-09-24,166.750,47000,0.000,164.750,168.000
1974-09-25,165.000,59700,0.000,165.000,171.000
1974-09-26,164.000,25800,0.000,160.250,164.000
1974-09-27,160.875,51900,0.000,160.000,166.750
1974-09-30,159.000,84100,0.000,153.500,159.500
1974-10-01,160.250,125800,0.000,154.250,161.750
1974-10-02,159.500,63900,0.000,158.500,163.500
1974-10-03,157.750,56100,0.000,155.625,160.500
1974-10-04,156.250,74200,0.000,154.250,159.500
1974-10-07,164.125,60900,0.000,159.250,164.750
1974-10-08,162.000,87000,0.000,160.750,164.500
1974-10-09,172.000,87100,0.000,160.500,172.000
1974-10-10,176.125,148200,0.000,175.375,179.500
1974-10-11,178.000,95900,0.000,174.000,179.380
1974-10-14,179.000,88600,0.000,176.250,184.000
1974-10-15,177.250,60200,0.000,176.130,182.000
1974-10-16,177.125,68200,0.000,174.500,181.000
1974-10-17,180.000,66300,0.000,175.250,181.500
1974-10-18,184.250,91000,0.000,182.500,186.750
1974-10-21,192.500,70500,0.000,182.250,192.500
1974-10-22,187.750,100700,0.000,186.500,195.500
1974-10-23,182.000,69300,0.000,181.250,185.500
1974-10-24,181.250,85800,0.000,175.880,181.250
1974-10-25,177.250,60600,0.000,177.250,183.750
1974-10-28,180.750,32700,0.000,176.250,181.250
1974-10-29,191.750,82300,0.000,184.250,191.750
1974-10-30,193.000,124100,0.000,188.500,197.000
1974-10-31,189.130,75500,0.000,189.000,194.250
1974-11-01,191.500,60800,0.000,187.250,193.500
1974-11-04,189.500,50100,0.000,186.000,191.250
1974-11-05,195.875,70100,0.000,189.500,196.000
1974-11-06,184.000,160400,0.000,183.250,200.000
1974-11-07,187.250,127500,0.000,185.500,191.250
1974-11-08,190.500,58400,0.000,186.750,191.000
1974-11-11,190.000,31000,0.000,188.250,191.750
1974-11-12,185.000,62200,0.000,184.750,189.880
1974-11-13,184.750,75400,0.000,183.000,186.250
1974-11-14,182.125,62000,0.000,182.000,187.750
1974-11-15,180.250,32600,0.000,180.000,184.000
1974-11-18,173.880,72300,0.000,173.750,177.500
1974-11-19,169.500,90400,0.000,169.000,174.750
1974-11-20,168.500,53300,0.000,167.500,171.880
1974-11-21,171.500,65300,0.000,166.750,173.000
1974-11-22,170.500,63500,0.000,170.500,175.250
1974-11-25,174.000,45000,0.000,168.500,174.500
1974-11-26,177.000,51200,0.000,172.500,178.250
1974-11-27,178.250,62100,0.000,177.000,181.500
1974-11-28,178.250,0,0.000,0.000,0.000
1974-11-29,177.250,29200,0.000,176.500,178.750
1974-12-02,170.750,38700,0.000,170.500,175.500
1974-12-03,168.130,78800,0.000,168.000,170.500
1974-12-04,169.750,54500,0.000,166.130,172.750
1974-12-05,166.250,46800,0.000,166.125,171.500
1974-12-06,164.500,67200,0.000,162.500,165.750
1974-12-09,168.500,64000,0.000,162.500,168.500
1974-12-10,172.000,69700,0.000,170.250,174.000
1974-12-11,171.750,103900,0.000,171.130,175.630
1974-12-12,169.500,62900,0.000,169.125,173.000
1974-12-13,167.250,56300,0.000,165.380,170.500
1974-12-16,165.250,52200,0.000,165.000,168.250
1974-12-17,171.625,72700,0.000,165.000,171.625
1974-12-18,170.000,65200,0.000,169.750,173.250
1974-12-19,169.000,72100,0.000,168.000,171.000
1974-12-20,169.500,51900,0.000,168.000,170.000
1974-12-23,165.750,72100,0.000,165.000,170.000
1974-12-24,167.380,41400,0.000,166.000,167.500
1974-12-26,165.000,42300,0.000,164.500,168.750
1974-12-27,162.250,51800,0.000,161.750,166.000
1974-12-30,164.250,65300,0.000,160.130,164.250
1974-12-31,168.000,48900,0.000,166.000,168.875
1975-01-02,168.875,45100,0.000,168.250,171.375
1975-01-03,167.500,78000,0.000,166.750,171.250
1975-01-06,166.625,53000,0.000,165.500,170.250
1975-01-07,165.750,49000,0.000,163.500,166.500
1975-01-08,163.250,58700,0.000,163.250,167.125
1975-01-09,168.500,56700,0.000,162.630,168.500
1975-01-10,171.250,123300,0.000,169.630,173.000
1975-01-13,169.250,63400,0.000,169.000,172.500
1975-01-14,168.250,56200,0.000,167.750,170.500
1975-01-15,163.500,216300,0.000,157.500,170.000
1975-01-16,160.750,120000,0.000,160.250,164.500
1975-01-17,158.125,94400,0.000,157.875,160.750
1975-01-20,160.000,67600,0.000,157.250,160.000
1975-01-21,159.625,72400,0.000,159.500,162.250
1975-01-22,163.500,57400,0.000,158.500,163.500
1975-01-23,163.000,75600,0.000,162.125,165.250
1975-01-24,162.875,63100,0.000,162.000,164.625
1975-01-27,162.880,0,0.000,0.000,0.000
1975-01-28,179.750,285900,0.000,179.250,188.000
1975-01-29,187.250,212800,0.000,179.625,188.000
1975-01-30,182.880,232600,0.000,182.000,191.500
1975-01-31,188.250,96400,0.000,183.250,189.000
1975-02-03,193.000,92300,0.000,187.250,193.000
1975-02-04,191.750,89700,0.000,188.000,194.750
1975-02-05,199.875,134800,0.000,191.250,199.875
1975-02-06,196.000,141600,0.000,195.250,202.000
1975-02-07,197.630,75300,0.000,192.500,197.750
1975-02-10,198.625,77100,0.000,198.250,201.875
1975-02-11,201.625,86900,0.000,196.750,201.875
1975-02-12,210.250,106300,0.000,201.630,210.500
1975-02-13,215.500,179600,0.000,213.250,218.250
1975-02-14,220.130,119600,0.000,214.000,221.000
1975-02-17,220.130,0,0.000,0.000,0.000
1975-02-18,212.000,112300,0.000,210.500,220.750
1975-02-19,217.750,81000,0.000,211.500,217.750
1975-02-20,217.750,72300,0.000,214.750,218.880
1975-02-21,218.250,86900,0.000,217.500,220.750
1975-02-24,212.000,89200,0.000,212.000,217.750
1975-02-25,207.500,117700,0.000,206.000,209.750
1975-02-26,212.000,95100,0.000,207.500,212.500
1975-02-27,212.250,74000,0.000,211.500,214.000
1975-02-28,215.500,68400,0.000,211.880,215.750
1975-03-03,220.000,79200,0.000,216.000,220.000
1975-03-04,214.500,129100,0.000,214.250,224.750
1975-03-05,215.375,116700,0.000,214.250,220.250
1975-03-06,219.250,56400,0.000,213.750,219.250
1975-03-07,217.000,61300,0.000,217.000,220.130
1975-03-10,219.500,58200,0.000,215.750,220.500
1975-03-11,215.500,67600,0.000,215.500,221.000
1975-03-12,213.000,77700,0.000,213.000,216.000
1975-03-13,217.000,58700,0.000,212.500,217.000
1975-03-14,215.500,58400,0.000,215.250,218.250
1975-03-17,218.750,58900,0.000,215.750,218.750
1975-03-18,214.750,68100,0.000,214.125,219.375
1975-03-19,214.500,68700,0.000,213.000,214.750
1975-03-20,209.500,75100,0.000,209.000,216.375
1975-03-21,209.125,59800,0.000,208.125,210.000
1975-03-24,204.630,74300,0.000,203.500,206.250
1975-03-25,210.000,85100,0.000,203.250,210.500
1975-03-26,209.875,55800,0.000,208.750,212.000
1975-03-27,207.500,55600,0.000,206.250,210.500
1975-03-31,206.630,49800,0.000,205.750,208.500
1975-04-01,206.125,54500,0.000,204.875,207.500
1975-04-02,203.750,66000,0.000,203.500,207.750
1975-04-03,198.000,87100,0.000,198.000,204.250
1975-04-04,198.000,87500,0.000,197.250,200.500
1975-04-07,197.880,41800,0.000,196.250,198.380
1975-04-08,201.500,49200,0.000,198.750,201.500
1975-04-09,209.500,99700,0.000,202.250,210.500
1975-04-10,208.130,103800,0.000,207.000,212.500
1975-04-11,205.000,97400,0.000,201.500,206.250
1975-04-14,209.500,49600,0.000,204.750,209.500
1975-04-15,209.500,82200,0.000,207.500,212.000
1975-04-16,212.750,72300,0.000,207.750,212.750
1975-04-17,212.500,103700,0.000,212.250,217.375
1975-04-18,209.375,65100,0.000,208.000,212.875
1975-04-21,213.750,55900,0.000,210.250,215.250
1975-04-22,211.880,46600,0.000,211.000,215.750
1975-04-23,208.000,61300,0.000,208.000,211.750
1975-04-24,206.880,71200,0.000,206.250,209.000
1975-04-25,206.000,54500,0.000,205.130,210.000
1975-04-28,202.500,70000,0.000,202.500,207.000
1975-04-29,202.250,77300,0.000,200.000,204.000
1975-04-30,209.875,68700,0.000,201.750,210.000
1975-05-01,209.250,69400,0.000,207.625,212.500
1975-05-02,207.625,70100,0.000,206.000,210.750
1975-05-05,213.750,74700,0.000,206.250,215.000
1975-05-06,209.750,81600,0.000,208.750,214.880
1975-05-07,212.380,63000,0.000,208.500,212.500
1975-05-08,209.750,46600,0.000,208.500,211.500
1975-05-09,214.500,69500,0.000,210.500,214.500
1975-05-12,216.000,97200,0.000,215.250,218.750
1975-05-13,223.500,97900,0.000,216.250,223.500
1975-05-14,223.500,122400,0.000,223.000,227.380
1975-05-15,217.500,107100,0.000,216.000,226.380
1975-05-16,216.630,61000,0.000,216.250,219.250
1975-05-19,219.000,50100,0.000,214.500,219.250
1975-05-20,216.000,55400,0.000,216.000,220.000
1975-05-21,212.750,85200,0.000,212.000,216.500
1975-05-22,214.000,52900,0.000,212.750,216.000
1975-05-23,218.875,53200,0.000,214.250,219.375
1975-05-27,216.130,43900,0.000,215.500,219.000
1975-05-28,213.375,36200,0.000,213.000,216.500
1975-05-29,212.500,38000,0.000,212.500,215.000
1975-05-30,215.000,46200,0.000,213.500,215.750
1975-06-02,218.000,38900,0.000,217.000,219.250
1975-06-03,218.500,57100,0.000,216.500,219.750
1975-06-04,216.630,45100,0.000,216.630,218.750
1975-06-05,218.000,58600,0.000,214.500,218.000
1975-06-06,213.500,52600,0.000,213.250,217.625
1975-06-09,212.000,48500,0.000,212.000,215.000
1975-06-10,211.500,50700,0.000,210.500,212.875
1975-06-11,210.250,61300,0.000,210.250,213.250
1975-06-12,208.500,52300,0.000,208.000,211.750
1975-06-13,206.130,89400,0.000,206.000,208.750
1975-06-16,208.250,50400,0.000,205.750,208.500
1975-06-17,203.500,64000,0.000,203.500,209.000
1975-06-18,204.250,56600,0.000,203.000,205.500
1975-06-19,208.375,66500,0.000,204.000,208.375
1975-06-20,206.380,79700,0.000,204.500,210.250
1975-06-23,213.000,42400,0.000,206.250,213.000
1975-06-24,211.500,71100,0.000,211.250,215.375
1975-06-25,210.500,55200,0.000,210.000,213.250
1975-06-26,209.250,62400,0.000,208.000,210.500
1975-06-27,209.000,37600,0.000,208.250,211.500
1975-06-30,209.000,45000,0.000,208.250,211.000
1975-07-01,208.500,44400,0.000,208.130,210.750
1975-07-02,206.880,53600,0.000,205.500,207.500
1975-07-03,206.500,43100,0.000,206.250,208.000
1975-07-07,204.000,56400,0.000,203.875,207.000
1975-07-08,206.130,52000,0.000,203.630,206.500
1975-07-09,209.500,60100,0.000,206.750,210.000
1975-07-10,204.750,73000,0.000,204.750,209.250
1975-07-11,205.500,90700,0.000,202.500,208.000
1975-07-14,208.000,49600,0.000,205.000,208.000
1975-07-15,206.750,54900,0.000,206.250,209.500
1975-07-16,204.630,62900,0.000,203.500,207.750
1975-07-17,202.380,71900,0.000,201.500,205.250
1975-07-18,201.875,98100,0.000,199.250,201.875
1975-07-21,201.000,63200,0.000,199.500,203.500
1975-07-22,197.500,91700,0.000,197.125,199.250
1975-07-23,193.000,87300,0.000,192.000,198.750
1975-07-24,194.250,85000,0.000,191.500,194.500
1975-07-25,190.500,94800,0.000,189.750,194.500
1975-07-28,190.625,45200,0.000,190.250,192.250
1975-07-29,192.000,72400,0.000,190.375,194.000
1975-07-30,194.880,66500,0.000,191.250,194.880
1975-07-31,190.250,69100,0.000,190.000,195.250
1975-08-01,189.250,62900,0.000,188.000,190.750
1975-08-04,187.750,52500,0.000,187.750,190.250
1975-08-05,184.380,74500,0.000,184.380,188.750
1975-08-06,186.000,71200,0.000,184.380,186.250
1975-08-07,183.000,50500,0.000,182.000,185.750
1975-08-08,180.000,70000,0.000,179.500,183.750
1975-08-11,183.500,28700,0.000,180.130,183.500
1975-08-12,182.000,67500,0.000,181.630,185.380
1975-08-13,177.500,66300,0.000,177.125,182.250
1975-08-14,179.750,44100,0.000,177.750,181.000
1975-08-15,182.250,38700,0.000,179.750,182.250
1975-08-18,182.000,29200,0.000,181.625,183.750
1975-08-19,178.250,40300,0.000,177.750,182.250
1975-08-20,176.500,65400,0.000,176.000,178.130
1975-08-21,177.500,55600,0.000,176.250,178.750
1975-08-22,180.250,44500,0.000,177.750,180.250
1975-08-25,182.000,46300,0.000,180.000,182.000
1975-08-26,178.250,34500,0.000,178.250,181.750
1975-08-27,181.000,43300,0.000,178.250,181.000
1975-08-28,186.250,59300,0.000,181.500,186.500
1975-08-29,186.250,52300,0.000,185.750,187.500
1975-09-02,181.250,38100,0.000,180.750,186.500
1975-09-03,182.750,50000,0.000,179.630,182.750
1975-09-04,182.000,48400,0.000,181.500,183.750
1975-09-05,180.000,40300,0.000,179.750,182.000
1975-09-08,183.500,31900,0.000,179.500,183.500
1975-09-09,179.000,69800,0.000,179.000,185.875
1975-09-10,180.000,60300,0.000,177.630,180.750
1975-09-11,181.250,57200,0.000,179.500,182.750
1975-09-12,180.000,58000,0.000,179.000,183.000
1975-09-15,179.880,27500,0.000,178.000,180.000
1975-09-16,178.130,43100,0.000,177.750,180.250
1975-09-17,179.750,31100,0.000,178.630,180.630
1975-09-18,186.250,61000,0.000,180.000,186.500
1975-09-19,189.250,95000,0.000,185.750,190.000
1975-09-22,186.500,61600,0.000,186.000,190.250
1975-09-23,188.500,65200,0.000,185.500,188.750
1975-09-24,191.000,90700,0.000,190.500,193.250
1975-09-25,192.000,56400,0.000,190.000,193.000
1975-09-26,196.000,53800,0.000,192.125,196.250
1975-09-29,190.750,66000,0.000,190.750,195.000
1975-09-30,188.250,58600,0.000,188.000,191.000
1975-10-01,183.375,70300,0.000,183.250,189.750
1975-10-02,188.750,57500,0.000,183.750,188.750
1975-10-03,195.250,90100,0.000,189.000,195.500
1975-10-06,201.000,155900,0.000,200.125,203.500
1975-10-07,201.250,107400,0.000,197.500,202.380
1975-10-08,206.000,101500,0.000,201.000,206.750
1975-10-09,205.250,128600,0.000,204.750,209.250
1975-10-10,206.000,73900,0.000,203.750,207.000
1975-10-13,210.500,59200,0.000,205.250,210.500
1975-10-14,208.500,97900,0.000,208.000,213.000
1975-10-15,208.750,71000,0.000,207.500,210.000
1975-10-16,209.380,81300,0.000,208.630,212.500
1975-10-17,207.250,57000,0.000,207.250,210.500
1975-10-20,211.500,57000,0.000,208.000,211.875
1975-10-21,212.875,103300,0.000,212.500,214.750
1975-10-22,213.250,70100,0.000,210.250,213.750
1975-10-23,215.380,77300,0.000,212.000,215.750
1975-10-24,209.000,103100,0.000,209.000,214.750
1975-10-27,211.130,81700,0.000,208.750,211.750
1975-10-28,215.000,90400,0.000,211.880,215.500
1975-10-29,211.000,107100,0.000,209.750,214.250
1975-10-30,211.125,75900,0.000,210.500,213.500
1975-10-31,212.250,45700,0.000,210.500,212.750
1975-11-03,211.250,31000,0.000,211.000,212.750
1975-11-04,213.500,49200,0.000,211.630,214.250
1975-11-05,215.750,103300,0.000,213.250,217.000
1975-11-06,217.000,85500,0.000,213.000,218.000
1975-11-07,216.250,65900,0.000,215.750,217.630
1975-11-10,216.630,32800,0.000,215.000,216.880
1975-11-11,219.750,58500,0.000,217.000,219.875
1975-11-12,224.750,115400,0.000,220.500,224.750
1975-11-13,221.380,102000,0.000,221.000,225.000
1975-11-14,222.500,60200,0.000,220.750,223.250
1975-11-17,225.000,60100,0.000,223.125,225.250
1975-11-18,220.375,68300,0.000,220.125,225.750
1975-11-19,219.500,75500,0.000,217.500,220.750
1975-11-20,221.000,54200,0.000,219.630,222.000
1975-11-21,221.750,59300,0.000,220.500,222.750
1975-11-24,222.250,45500,0.000,220.500,222.880
1975-11-25,224.625,72900,0.000,222.125,225.250
1975-11-26,225.000,63300,0.000,223.750,226.000
1975-11-27,225.000,0,0.000,0.000,0.000
1975-11-28,226.380,48400,0.000,224.500,226.500
1975-12-01,224.125,62500,0.000,224.000,227.250
1975-12-02,220.750,65500,0.000,220.625,224.250
1975-12-03,219.000,116600,0.000,217.000,219.625
1975-12-04,220.130,84400,0.000,217.250,220.130
1975-12-05,214.625,75200,0.000,214.625,220.625
1975-12-08,215.000,86200,0.000,214.000,217.000
1975-12-09,215.875,57000,0.000,210.500,215.875
1975-12-10,217.500,45700,0.000,215.000,218.000
1975-12-11,214.750,62100,0.000,214.750,217.750
1975-12-12,215.625,40900,0.000,214.250,215.750
1975-12-15,216.750,41400,0.000,215.000,216.880
1975-12-16,219.880,67200,0.000,216.750,219.880
1975-12-17,219.750,56400,0.000,218.500,220.750
1975-12-18,219.500,65800,0.000,219.000,221.500
1975-12-19,217.750,50200,0.000,217.750,219.880
1975-12-22,216.000,39100,0.000,215.880,218.000
1975-12-23,220.000,66800,0.000,216.250,220.750
1975-12-24,221.375,36500,0.000,220.000,221.500
1975-12-26,223.250,17900,0.000,221.130,223.500
1975-12-29,222.500,45700,0.000,222.250,224.630
1975-12-30,223.250,43000,0.000,221.500,223.500
1975-12-31,224.250,47700,0.000,223.500,225.250
1976-01-02,226.500,43800,0.000,223.380,226.500
1976-01-05,230.000,88800,0.000,226.250,230.000
1976-01-06,229.380,118000,0.000,229.000,230.880
1976-01-07,228.500,127100,0.000,228.375,231.000
1976-01-08,230.380,136400,0.000,228.500,230.750
1976-01-09,231.250,92700,0.000,230.000,231.750
1976-01-12,235.750,123600,0.000,230.125,236.250
1976-01-13,234.250,150100,0.000,233.750,238.375
1976-01-14,241.250,113200,0.000,234.250,241.250
1976-01-15,239.630,143800,0.000,239.000,242.880
1976-01-16,242.000,117000,0.000,238.500,242.750
1976-01-19,250.000,100300,0.000,242.875,250.000
1976-01-20,252.875,128800,0.000,248.250,253.000
1976-01-21,247.500,147800,0.000,247.000,252.500
1976-01-22,250.000,72000,0.000,246.750,251.000
1976-01-23,254.250,77600,0.000,249.875,255.500
1976-01-26,254.250,122000,0.000,253.380,256.000
1976-01-27,249.880,97500,0.000,249.630,255.000
1976-01-28,251.000,90400,0.000,248.130,252.250
1976-01-29,256.500,90400,0.000,251.000,257.000
1976-01-30,257.750,111000,0.000,257.625,259.750
1976-02-02,259.250,87200,0.000,256.000,259.250
1976-02-03,261.000,111100,0.000,258.250,261.250
1976-02-04,263.750,75900,0.000,261.250,264.500
1976-02-05,258.000,121100,0.000,257.750,263.250
1976-02-06,254.000,125500,0.000,254.000,257.250
1976-02-09,253.500,78400,0.000,252.750,257.750
1976-02-10,258.000,74700,0.000,253.000,258.000
1976-02-11,255.250,80600,0.000,255.250,260.500
1976-02-12,252.500,50300,0.000,252.500,258.000
1976-02-13,254.000,57600,0.000,251.750,255.000
1976-02-17,253.125,54900,0.000,252.875,255.250
1976-02-18,255.750,52500,0.000,252.500,257.250
1976-02-19,261.250,97500,0.000,258.500,262.250
1976-02-20,262.000,95400,0.000,262.000,264.500
1976-02-23,260.250,72500,0.000,259.000,262.000
1976-02-24,262.500,68600,0.000,261.000,263.125
1976-02-25,260.000,69500,0.000,259.000,262.500
1976-02-26,256.000,71500,0.000,256.000,261.500
1976-02-27,255.630,100000,0.000,252.500,256.380
1976-03-01,259.250,57400,0.000,254.250,259.250
1976-03-02,259.250,60800,0.000,258.000,260.750
1976-03-03,259.380,60800,0.000,257.750,260.380
1976-03-04,256.250,67500,0.000,255.750,259.250
1976-03-05,257.500,57100,0.000,255.250,257.500
1976-03-08,260.000,66400,0.000,258.500,260.125
1976-03-09,258.750,72800,0.000,258.750,262.500
1976-03-10,261.750,63400,0.000,259.250,262.250
1976-03-11,265.750,97100,0.000,261.750,265.875
1976-03-12,261.500,75900,0.000,261.250,265.875
1976-03-15,259.625,70300,0.000,258.500,261.250
1976-03-16,261.880,71700,0.000,259.000,262.750
1976-03-17,258.130,73500,0.000,258.000,262.500
1976-03-18,258.000,58700,0.000,257.000,259.630
1976-03-19,258.750,56000,0.000,257.000,259.250
1976-03-22,258.250,60500,0.000,257.500,260.250
1976-03-23,262.000,66100,0.000,258.250,262.000
1976-03-24,261.750,100500,0.000,261.000,265.125
1976-03-25,258.500,57600,0.000,258.500,262.500
1976-03-26,259.500,68100,0.000,258.000,260.500
1976-03-29,260.250,44100,0.000,259.250,261.750
1976-03-30,260.250,57000,0.000,258.500,260.750
1976-03-31,262.000,61800,0.000,260.500,262.750
1976-04-01,261.750,56300,0.000,260.250,263.750
1976-04-02,267.000,87300,0.000,260.750,267.250
1976-04-05,272.000,117900,0.000,268.250,272.000
1976-04-06,269.750,86700,0.000,269.500,273.250
1976-04-07,269.000,58100,0.000,268.000,271.750
1976-04-08,268.250,93100,0.000,266.130,269.250
1976-04-09,267.880,75100,0.000,266.750,269.500
1976-04-12,261.630,126400,0.000,261.250,270.750
1976-04-13,263.500,128200,0.000,258.500,263.750
1976-04-14,255.500,94100,0.000,255.500,262.875
1976-04-15,256.500,121200,0.000,254.375,257.500
1976-04-16,256.500,0,0.000,0.000,0.000
1976-04-19,259.130,84500,0.000,255.750,259.250
1976-04-20,261.250,93300,0.000,259.250,261.750
1976-04-21,260.500,104700,0.000,258.500,262.000
1976-04-22,260.000,74000,0.000,260.000,262.250
1976-04-23,258.625,74500,0.000,256.750,260.000
1976-04-26,259.250,55100,0.000,257.000,259.250
1976-04-27,255.875,57900,0.000,255.500,259.750
1976-04-28,256.000,76400,0.000,253.750,256.000
1976-04-29,253.500,69000,0.000,252.380,256.750
1976-04-30,253.380,38100,0.000,252.500,254.380
1976-05-03,249.000,63900,0.000,249.000,252.750
1976-05-04,252.500,55200,0.000,249.250,252.875
1976-05-05,250.000,67400,0.000,249.250,251.500
1976-05-06,249.625,53300,0.000,248.000,250.000
1976-05-07,250.500,53700,0.000,249.630,251.250
1976-05-10,258.000,81900,0.000,252.250,258.250
1976-05-11,256.500,77000,0.000,255.500,259.500
1976-05-12,257.000,59900,0.000,256.000,257.250
1976-05-13,255.500,42200,0.000,255.375,257.000
1976-05-14,252.250,42600,0.000,252.125,255.000
1976-05-17,252.250,39400,0.000,251.500,253.750
1976-05-18,253.000,47100,0.000,253.000,254.250
1976-05-19,253.750,65700,0.000,253.500,255.250
1976-05-20,257.000,48200,0.000,253.750,257.630
1976-05-21,253.500,45300,0.000,253.500,257.500
1976-05-24,249.750,69500,0.000,249.125,253.000
1976-05-25,251.000,87000,0.000,248.500,251.500
1976-05-26,250.000,45200,0.000,249.500,252.750
1976-05-27,253.250,66100,0.000,249.875,254.000
1976-05-28,256.625,68500,0.000,253.500,257.250
1976-05-31,256.630,0,0.000,0.000,0.000
1976-06-01,254.000,48800,0.000,253.250,256.500
1976-06-02,257.500,71400,0.000,253.875,258.250
1976-06-03,256.000,60700,0.000,255.750,258.500
1976-06-04,253.000,51300,0.000,252.500,256.250
1976-06-07,253.375,52800,0.000,252.000,253.625
1976-06-08,253.000,62400,0.000,252.500,254.630
1976-06-09,253.250,50800,0.000,252.750,255.130
1976-06-10,255.500,58200,0.000,253.750,255.750
1976-06-11,257.750,68200,0.000,254.750,257.880
1976-06-14,260.250,109300,0.000,259.000,260.750
1976-06-15,259.000,79500,0.000,257.750,260.500
1976-06-16,262.500,112100,0.000,259.000,263.000
1976-06-17,269.000,125900,0.000,263.630,269.000
1976-06-18,266.000,108400,0.000,266.000,270.000
1976-06-21,270.500,88900,0.000,266.500,270.500
1976-06-22,268.750,103600,0.000,268.500,272.875
1976-06-23,272.000,104800,0.000,268.380,272.000
1976-06-24,275.250,122500,0.000,271.500,275.250
1976-06-25,274.500,93700,0.000,274.000,276.750
1976-06-28,273.625,62800,0.000,273.625,276.000
1976-06-29,275.500,56600,0.000,273.500,276.000
1976-06-30,276.750,58000,0.000,276.250,278.875
1976-07-01,274.500,91100,0.000,273.750,278.000
1976-07-02,276.000,49500,0.000,274.500,276.000
1976-07-06,275.000,65700,0.000,274.500,277.250
1976-07-07,278.000,56300,0.000,274.625,278.000
1976-07-08,276.500,75700,0.000,276.000,279.380
1976-07-09,278.000,65400,0.000,276.750,279.000
1976-07-12,279.750,62700,0.000,277.130,280.000
1976-07-13,277.625,85500,0.000,276.750,280.375
1976-07-14,276.630,99800,0.000,276.630,280.380
1976-07-15,276.250,113600,0.000,276.000,279.500
1976-07-16,274.250,187100,0.000,272.750,276.380
1976-07-19,272.000,105300,0.000,272.000,275.500
1976-07-20,270.500,111000,0.000,268.000,272.750
1976-07-21,271.000,66000,0.000,270.500,272.500
1976-07-22,272.500,43000,0.000,270.250,272.500
1976-07-23,273.000,56200,0.000,272.000,273.880
1976-07-26,275.500,55200,0.000,273.750,275.500
1976-07-27,272.250,73400,0.000,272.000,275.500
1976-07-28,273.000,48200,0.000,270.875,273.125
1976-07-29,273.000,49400,0.000,272.250,273.750
1976-07-30,272.130,51600,0.000,271.750,273.500
1976-08-02,271.750,37100,0.000,271.000,272.880
1976-08-03,275.880,61500,0.000,271.500,275.880
1976-08-04,276.750,84000,0.000,276.000,277.500
1976-08-05,274.630,40400,0.000,274.250,275.630
1976-08-06,275.250,41100,0.000,274.250,275.250
1976-08-09,274.500,41100,0.000,274.250,275.250
1976-08-10,278.500,61900,0.000,274.500,278.500
1976-08-11,277.375,86400,0.000,277.250,279.750
1976-08-12,277.500,50200,0.000,275.875,278.000
1976-08-13,278.250,29000,0.000,277.500,278.880
1976-08-16,279.380,88600,0.000,277.500,280.000
1976-08-17,280.000,72500,0.000,279.250,280.750
1976-08-18,279.500,48600,0.000,278.500,280.500
1976-08-19,275.250,56400,0.000,274.630,279.630
1976-08-20,273.000,49600,0.000,272.750,275.125
1976-08-23,273.500,56000,0.000,270.875,273.500
1976-08-24,269.500,56600,0.000,269.500,273.750
1976-08-25,272.000,68900,0.000,268.750,272.750
1976-08-26,268.880,66300,0.000,268.500,272.000
1976-08-27,269.750,47000,0.000,267.750,270.375
1976-08-30,272.250,49100,0.000,270.000,272.750
1976-08-31,273.625,58500,0.000,272.125,274.750
1976-09-01,276.880,54300,0.000,273.250,277.250
1976-09-02,276.375,55300,0.000,276.000,278.000
1976-09-03,278.500,39500,0.000,275.750,278.500
1976-09-07,280.000,85200,0.000,278.000,280.130
1976-09-08,277.000,94500,0.000,277.000,280.125
1976-09-09,278.000,52200,0.000,277.500,279.000
1976-09-10,279.500,42100,0.000,277.500,279.630
1976-09-13,277.630,60600,0.000,277.630,280.130
1976-09-14,278.000,36600,0.000,277.000,278.500
1976-09-15,278.250,61700,0.000,277.125,279.500
1976-09-16,284.000,95600,0.000,277.750,284.000
1976-09-17,284.000,120100,0.000,282.500,285.630
1976-09-20,284.250,80900,0.000,283.500,286.750
1976-09-21,287.750,85600,0.000,284.630,287.750
1976-09-22,285.500,115400,0.000,285.000,288.500
1976-09-23,284.250,84200,0.000,284.000,286.130
1976-09-24,283.750,59000,0.000,283.375,285.500
1976-09-27,286.750,52600,0.000,284.500,287.500
1976-09-28,283.875,88600,0.000,282.750,287.500
1976-09-29,281.500,106400,0.000,280.000,285.000
1976-09-30,281.380,63000,0.000,280.750,283.500
1976-10-01,280.500,91300,0.000,278.750,283.250
1976-10-04,280.000,58100,0.000,279.130,281.000
1976-10-05,279.000,93200,0.000,277.750,281.000
1976-10-06,279.500,105900,0.000,276.500,280.380
1976-10-07,281.250,101700,0.000,278.000,281.875
1976-10-08,278.250,92600,0.000,277.500,281.625
1976-10-11,278.000,62900,0.000,277.250,278.750
1976-10-12,271.750,118400,0.000,271.000,279.130
1976-10-13,272.500,163400,0.000,269.750,273.250
1976-10-14,264.500,150600,0.000,263.500,271.500
1976-10-15,262.500,159700,0.000,262.500,265.380
1976-10-18,263.630,90500,0.000,262.750,265.250
1976-10-19,263.500,113500,0.000,261.500,265.500
1976-10-20,263.500,67800,0.000,263.500,264.750
1976-10-21,257.250,105000,0.000,256.500,264.000
1976-10-22,256.500,110200,0.000,253.000,257.250
1976-10-25,259.500,74500,0.000,255.500,259.750
1976-10-26,263.500,82900,0.000,259.880,263.500
1976-10-27,266.000,85900,0.000,261.500,266.000
1976-10-28,266.500,79600,0.000,265.250,268.375
1976-10-29,271.750,105900,0.000,266.500,272.000
1976-11-01,271.250,93700,0.000,270.125,272.500
1976-11-02,271.250,0,0.000,0.000,0.000
1976-11-03,268.000,114100,0.000,265.750,270.750
1976-11-04,267.375,75100,0.000,266.250,269.375
1976-11-05,262.250,89000,0.000,262.000,267.750
1976-11-08,259.500,146100,0.000,257.500,261.750
1976-11-09,260.250,90300,0.000,257.500,260.625
1976-11-10,261.000,74100,0.000,258.880,261.880
1976-11-11,264.500,44400,0.000,260.250,264.880
1976-11-12,262.000,78900,0.000,261.250,264.500
1976-11-15,264.250,109600,0.000,260.500,265.000
1976-11-16,263.500,88600,0.000,263.500,266.250
1976-11-17,267.500,83100,0.000,262.750,267.500
1976-11-18,271.000,96200,0.000,268.000,271.375
1976-11-19,270.000,76000,0.000,268.250,270.750
1976-11-22,271.500,73900,0.000,269.500,273.000
1976-11-23,269.375,50200,0.000,269.250,271.750
1976-11-24,272.250,42100,0.000,270.000,272.500
1976-11-25,272.250,0,0.000,0.000,0.000
1976-11-26,274.125,54300,0.000,272.750,275.500
1976-11-29,271.375,94300,0.000,271.125,274.000
1976-11-30,271.000,55600,0.000,269.250,271.625
1976-12-01,272.000,64100,0.000,270.750,273.500
1976-12-02,269.500,79900,0.000,269.500,273.880
1976-12-03,272.000,72000,0.000,270.250,272.000
1976-12-06,273.000,64300,0.000,272.500,274.500
1976-12-07,270.750,85700,0.000,270.750,273.750
1976-12-08,272.750,76200,0.000,270.750,273.000
1976-12-09,271.500,85500,0.000,271.500,274.130
1976-12-10,271.000,69800,0.000,270.000,272.625
1976-12-13,270.000,71700,0.000,269.500,271.250
1976-12-14,269.875,103300,0.000,268.250,270.500
1976-12-15,268.750,79000,0.000,267.750,270.500
1976-12-16,267.250,84800,0.000,267.000,268.875
1976-12-17,265.000,63200,0.000,265.000,269.250
1976-12-20,265.750,51900,0.000,264.750,266.250
1976-12-21,270.380,106800,0.000,265.250,270.380
1976-12-22,270.250,88300,0.000,270.125,272.375
1976-12-23,271.630,78200,0.000,270.250,271.750
1976-12-27,277.500,70300,0.000,273.500,278.000
1976-12-28,278.500,119700,0.000,277.750,280.130
1976-12-29,276.500,58900,0.000,276.500,279.000
1976-12-30,280.500,63100,0.000,277.250,280.500
1976-12-31,279.125,70400,0.000,279.000,282.000
1977-01-03,276.500,69900,0.000,276.500,280.500
1977-01-04,273.000,90200,0.000,272.375,277.250
1977-01-05,274.000,73900,0.000,271.750,274.750
1977-01-06,274.000,64700,0.000,273.750,276.500
1977-01-07,272.000,67000,0.000,271.625,274.125
1977-01-10,271.250,75600,0.000,269.125,273.000
1977-01-11,269.000,77100,0.000,268.000,272.000
1977-01-12,269.000,113600,0.000,266.125,269.000
1977-01-13,270.500,91900,0.000,269.000,271.250
1977-01-14,270.500,113300,0.000,268.250,271.000
1977-01-17,273.000,123700,0.000,270.000,273.000
1977-01-18,275.250,127300,0.000,271.250,275.750
1977-01-19,277.500,118900,0.000,274.750,279.630
1977-01-20,273.000,103600,0.000,272.375,279.000
1977-01-21,274.000,139900,0.000,271.000,275.500
1977-01-24,271.750,116200,0.000,271.250,276.000
1977-01-25,269.750,120900,0.000,269.000,273.000
1977-01-26,268.250,105300,0.000,267.250,269.500
1977-01-27,268.500,71300,0.000,267.250,269.500
1977-01-28,272.500,86900,0.000,268.750,274.250
1977-01-31,275.250,76800,0.000,271.500,275.250
1977-02-01,276.500,87600,0.000,275.250,277.880
1977-02-02,274.250,83900,0.000,273.500,276.750
1977-02-03,271.130,81400,0.000,269.750,271.750
1977-02-04,269.000,89600,0.000,268.130,272.250
1977-02-07,270.500,67700,0.000,268.500,270.500
1977-02-08,270.000,88800,0.000,269.500,272.130
1977-02-09,268.000,100100,0.000,266.000,270.250
1977-02-10,269.000,82800,0.000,267.625,270.000
1977-02-11,267.000,77900,0.000,267.000,269.625
1977-02-14,274.250,107500,0.000,267.750,274.250
1977-02-15,272.250,97500,0.000,271.750,274.500
1977-02-16,271.500,106300,0.000,271.000,274.000
1977-02-17,270.500,69500,0.000,269.375,271.875
1977-02-18,270.125,67100,0.000,269.000,270.875
1977-02-21,270.130,0,0.000,0.000,0.000
1977-02-22,275.750,111800,0.000,275.000,277.000
1977-02-23,276.250,100900,0.000,275.125,276.625
1977-02-24,275.500,51900,0.000,275.250,276.000
1977-02-25,275.500,85400,0.000,275.380,276.130
1977-02-28,276.000,51800,0.000,275.375,276.000
1977-03-01,277.000,88000,0.000,276.130,277.750
1977-03-02,276.500,71700,0.000,276.380,277.500
1977-03-03,278.250,95600,0.000,276.750,278.500
1977-03-04,278.000,131700,0.000,276.500,279.000
1977-03-07,280.500,78800,0.000,278.000,280.500
1977-03-08,280.130,124500,0.000,280.130,281.250
1977-03-09,279.630,289500,0.000,279.630,280.130
1977-03-10,284.500,142900,0.000,278.750,284.500
1977-03-11,283.250,93800,0.000,282.250,284.375
1977-03-14,284.000,71000,0.000,282.500,285.000
1977-03-15,285.250,84800,0.000,284.000,286.125
1977-03-16,284.000,131200,0.000,283.625,285.625
1977-03-17,283.500,86300,0.000,282.500,284.130
1977-03-18,283.500,83700,0.000,282.625,284.750
1977-03-21,283.250,51400,0.000,282.500,284.000
1977-03-22,285.500,103600,0.000,282.500,285.500
1977-03-23,282.500,117900,0.000,282.500,285.625
1977-03-24,280.125,96300,0.000,279.625,282.625
1977-03-25,277.500,83100,0.000,277.500,280.750
1977-03-28,279.250,72700,0.000,277.500,279.500
1977-03-30,276.625,151900,0.000,275.750,280.500
1977-03-31,276.500,60700,0.000,275.750,278.500
1977-04-01,278.000,106400,0.000,276.500,278.500
1977-04-04,275.750,57700,0.000,275.625,278.125
1977-04-05,274.500,110400,0.000,274.500,276.750
1977-04-06,275.500,77900,0.000,274.250,275.500
1977-04-07,276.750,50000,0.000,275.000,276.875
1977-04-08,276.750,0,0.000,0.000,0.000
1977-04-11,276.630,88000,0.000,273.750,277.250
1977-04-12,278.750,102200,0.000,275.630,279.250
1977-04-13,273.750,238100,0.000,269.000,278.000
1977-04-14,272.000,129500,0.000,271.250,275.500
1977-04-15,272.500,132000,0.000,270.130,272.500
1977-04-18,272.000,79800,0.000,271.375,272.625
1977-04-19,271.130,75600,0.000,270.750,272.880
1977-04-20,270.000,113800,0.000,269.880,271.500
1977-04-21,264.000,179500,0.000,263.500,270.500
1977-04-22,258.000,215300,0.000,257.500,263.250
1977-04-25,258.250,154200,0.000,256.500,259.625
1977-04-26,259.500,95600,0.000,257.500,260.500
1977-04-27,261.250,96500,0.000,259.250,262.000
1977-04-28,259.750,119000,0.000,259.250,261.625
1977-04-29,258.750,81500,0.000,257.130,259.750
1977-05-02,260.000,73900,0.000,257.380,260.000
1977-05-03,261.250,86400,0.000,259.500,262.000
1977-05-04,262.875,82700,0.000,260.375,263.750
1977-05-05,260.500,90100,0.000,259.500,262.000
1977-05-06,256.250,105800,0.000,256.000,260.000
1977-05-09,255.250,85100,0.000,253.625,257.000
1977-05-10,255.250,80700,0.000,255.125,257.250
1977-05-11,252.750,96000,0.000,251.630,255.500
1977-05-12,252.375,108700,0.000,250.500,252.875
1977-05-13,253.250,76400,0.000,252.000,254.250
1977-05-16,253.250,80200,0.000,253.250,255.130
1977-05-17,255.380,92000,0.000,251.750,255.380
1977-05-18,254.000,100600,0.000,253.750,256.500
1977-05-19,252.250,62800,0.000,252.250,254.500
1977-05-20,249.875,139500,0.000,249.375,251.000
1977-05-23,245.375,133300,0.000,245.250,249.625
1977-05-24,247.500,120400,0.000,245.375,248.125
1977-05-25,247.130,75000,0.000,245.880,248.380
1977-05-26,249.000,63400,0.000,246.750,249.130
1977-05-27,245.250,93400,0.000,245.000,249.250
1977-05-31,245.500,65400,0.000,244.500,246.630
1977-06-01,248.000,113300,0.000,246.000,249.000
1977-06-02,246.500,95600,0.000,246.130,248.380
1977-06-03,250.750,90300,0.000,247.380,250.750
1977-06-06,250.500,75100,0.000,250.000,252.000
1977-06-07,252.880,75500,0.000,249.630,253.000
1977-06-08,252.875,91800,0.000,252.250,253.750
1977-06-09,251.250,64400,0.000,251.250,253.500
1977-06-10,251.630,58400,0.000,250.500,252.250
1977-06-13,253.500,49100,0.000,251.750,253.750
1977-06-14,258.500,137700,0.000,254.130,258.500
1977-06-15,258.750,151500,0.000,257.000,259.875
1977-06-16,257.250,133500,0.000,255.250,258.380
1977-06-17,257.500,61700,0.000,256.875,258.750
1977-06-20,260.000,66200,0.000,257.880,260.250
1977-06-21,259.750,121600,0.000,259.125,261.250
1977-06-22,260.380,87100,0.000,259.130,260.380
1977-06-23,262.000,92000,0.000,260.375,262.250
1977-06-24,266.000,109000,0.000,262.375,266.500
1977-06-27,267.125,53200,0.000,265.000,267.250
1977-06-28,264.130,116500,0.000,264.130,268.880
1977-06-29,265.250,136100,0.000,261.500,265.750
1977-06-30,264.000,94400,0.000,264.000,266.380
1977-07-01,261.630,69500,0.000,261.000,263.880
1977-07-05,261.500,57500,0.000,261.250,263.625
1977-07-06,259.875,100800,0.000,259.250,261.750
1977-07-07,261.500,64700,0.000,259.250,261.500
1977-07-08,259.130,65600,0.000,258.000,262.250
1977-07-11,259.875,53200,0.000,258.125,259.875
1977-07-12,259.500,67000,0.000,259.500,261.500
1977-07-13,261.130,58500,0.000,259.130,261.630
1977-07-15,270.130,234000,0.000,262.130,270.750
1977-07-18,274.000,195700,0.000,270.500,274.250
1977-07-19,274.880,133900,0.000,272.750,275.500
1977-07-20,273.000,87800,0.000,272.630,274.750
1977-07-21,273.000,94500,0.000,270.750,273.250
1977-07-22,273.250,85500,0.000,272.630,274.380
1977-07-25,273.880,61800,0.000,272.500,274.250
1977-07-26,271.625,59500,0.000,271.250,273.250
1977-07-27,267.500,86800,0.000,267.250,271.500
1977-07-28,267.000,71800,0.000,266.250,268.500
1977-07-29,268.125,54800,0.000,265.875,268.125
1977-08-01,269.750,42100,0.000,268.125,270.750
1977-08-02,269.250,46300,0.000,268.625,269.625
1977-08-03,269.750,73200,0.000,268.250,270.500
1977-08-04,269.000,122000,0.000,266.630,269.000
1977-08-05,266.500,61000,0.000,266.500,269.630
1977-08-08,264.000,68900,0.000,263.875,266.500
1977-08-09,265.625,79400,0.000,264.250,266.250
1977-08-10,268.250,61500,0.000,265.000,268.250
1977-08-11,266.125,68600,0.000,265.750,268.750
1977-08-12,266.000,42300,0.000,265.500,267.375
1977-08-15,269.375,52500,0.000,265.750,269.375
1977-08-16,267.750,47000,0.000,267.500,269.250
1977-08-17,268.750,54000,0.000,267.750,270.130
1977-08-18,268.500,71700,0.000,267.500,271.250
1977-08-19,269.130,56800,0.000,267.250,269.380
1977-08-22,271.250,55500,0.000,269.000,271.500
1977-08-23,270.125,61300,0.000,269.500,272.000
1977-08-24,268.000,62500,0.000,267.130,270.380
1977-08-25,267.250,45900,0.000,266.875,268.750
1977-08-26,267.625,68200,0.000,266.000,267.875
1977-08-29,269.500,58700,0.000,267.750,269.500
1977-08-30,266.625,54800,0.000,266.625,270.875
1977-08-31,268.380,62400,0.000,265.500,268.750
1977-09-01,267.125,52300,0.000,266.750,269.000
1977-09-02,268.500,64200,0.000,267.500,268.500
1977-09-06,268.380,51000,0.000,266.500,268.630
1977-09-07,267.875,44000,0.000,267.125,268.500
1977-09-08,265.380,66500,0.000,265.250,267.750
1977-09-09,262.750,85500,0.000,262.750,265.250
1977-09-12,262.750,75100,0.000,261.250,263.125
1977-09-13,262.750,49600,0.000,261.630,263.380
1977-09-14,263.130,41500,0.000,262.500,264.250
1977-09-15,262.750,54000,0.000,261.750,263.875
1977-09-16,259.250,98700,0.000,259.130,262.500
1977-09-19,255.750,88000,0.000,255.500,258.000
1977-09-20,259.000,90400,0.000,255.630,259.000
1977-09-21,256.250,75900,0.000,255.250,259.000
1977-09-22,257.630,77500,0.000,256.000,258.630
1977-09-23,257.000,70400,0.000,256.375,258.500
1977-09-26,259.500,74100,0.000,256.750,260.000
1977-09-27,258.250,74400,0.000,258.000,259.750
1977-09-28,259.500,64400,0.000,258.250,260.500
1977-09-29,260.380,64700,0.000,259.630,260.630
1977-09-30,261.000,52400,0.000,259.630,261.250
1977-10-03,262.500,72600,0.000,259.250,262.500
1977-10-04,259.000,84100,0.000,258.500,262.000
1977-10-05,257.380,79600,0.000,257.000,259.250
1977-10-06,257.875,57500,0.000,257.375,258.750
1977-10-07,257.250,69700,0.000,256.750,258.375
1977-10-10,258.000,22400,0.000,256.500,258.000
1977-10-11,256.500,50400,0.000,256.250,257.625
1977-10-12,255.250,78800,0.000,254.130,256.000
1977-10-13,257.500,91700,0.000,255.130,258.500
1977-10-14,257.875,108400,0.000,256.750,258.750
1977-10-17,258.750,51800,0.000,257.130,258.750
1977-10-18,257.380,53700,0.000,257.250,259.250
1977-10-19,256.000,52200,0.000,255.375,257.500
1977-10-20,257.750,76200,0.000,255.630,258.630
1977-10-21,258.750,93400,0.000,257.380,259.500
1977-10-24,258.750,99000,0.000,258.500,259.630
1977-10-25,257.250,123100,0.000,255.750,257.500
1977-10-26,260.500,188300,0.000,257.000,261.000
1977-10-27,260.250,103300,0.000,259.000,261.250
1977-10-28,258.875,52100,0.000,258.500,260.125
1977-10-31,257.250,59400,0.000,257.000,259.250
1977-11-01,255.750,100700,0.000,255.750,257.630
1977-11-02,249.630,184300,0.000,249.000,253.380
1977-11-03,250.000,144800,0.000,249.000,250.750
1977-11-04,253.000,187300,0.000,250.375,253.000
1977-11-07,252.000,83700,0.000,251.500,253.250
1977-11-08,251.000,90300,0.000,250.500,252.375
1977-11-09,252.750,90700,0.000,250.625,252.750
1977-11-10,259.250,149200,0.000,252.750,259.500
1977-11-11,260.130,111500,0.000,259.500,260.750
1977-11-14,258.250,71700,0.000,258.125,260.000
1977-11-15,261.000,119000,0.000,258.250,263.000
1977-11-16,257.880,74600,0.000,257.500,261.500
1977-11-17,258.000,67700,0.000,257.000,259.250
1977-11-18,260.250,96400,0.000,258.375,260.875
1977-11-21,260.500,59900,0.000,259.000,261.000
1977-11-22,266.250,125500,0.000,261.625,266.250
1977-11-23,268.500,108600,0.000,265.500,269.250
1977-11-24,268.500,0,0.000,0.000,0.000
1977-11-25,268.750,57700,0.000,267.250,269.250
1977-11-28,267.000,110400,0.000,267.000,268.875
1977-11-29,262.880,106900,0.000,262.750,267.130
1977-11-30,264.000,133800,0.000,261.750,265.000
1977-12-01,263.000,59800,0.000,262.250,264.250
1977-12-02,264.500,76100,0.000,262.250,264.500
1977-12-05,263.125,72500,0.000,262.500,264.750
1977-12-06,260.500,150000,0.000,259.250,262.380
1977-12-07,261.000,108500,0.000,259.750,261.500
1977-12-08,262.375,68800,0.000,261.125,262.750
1977-12-09,264.500,107900,0.000,260.250,265.875
1977-12-12,263.250,65100,0.000,263.250,265.880
1977-12-13,264.250,59900,0.000,262.625,264.500
1977-12-14,266.250,57700,0.000,263.130,266.380
1977-12-15,264.750,106100,0.000,264.750,267.625
1977-12-16,263.750,64400,0.000,263.750,266.000
1977-12-19,263.130,54800,0.000,262.500,264.750
1977-12-20,264.250,110100,0.000,261.630,264.380
1977-12-21,266.000,98100,0.000,264.250,266.750
1977-12-22,267.500,146100,0.000,266.625,268.000
1977-12-23,270.250,199400,0.000,267.500,270.250
1977-12-27,270.250,89800,0.000,269.000,270.625
1977-12-28,271.000,78600,0.000,269.250,271.250
1977-12-29,272.750,107600,0.000,269.880,273.500
1977-12-30,273.500,119200,0.000,272.750,275.250
1978-01-02,273.500,0,0.000,0.000,0.000
1978-01-03,268.750,89400,0.000,268.500,273.000
1978-01-04,270.750,153000,0.000,267.500,270.750
1978-01-05,266.880,122600,0.000,266.000,271.750
1978-01-06,267.000,106300,0.000,264.630,267.000
1978-01-09,268.875,185200,0.000,265.250,268.875
1978-01-10,267.000,235500,0.000,266.500,269.750
1978-01-11,266.130,138400,0.000,265.500,268.130
1978-01-12,266.625,124000,0.000,266.375,268.250
1978-01-13,266.000,82500,0.000,265.500,267.750
1978-01-16,267.500,112700,0.000,264.000,268.000
1978-01-17,269.000,98200,0.000,266.750,269.250
1978-01-18,269.250,88800,0.000,267.000,269.750
1978-01-19,267.500,98400,0.000,267.000,269.250
1978-01-20,266.250,83700,0.000,265.130,267.250
1978-01-23,265.375,175900,0.000,264.500,266.250
1978-01-24,266.000,113500,0.000,264.750,267.000
1978-01-25,265.880,83800,0.000,265.750,267.380
1978-01-26,264.250,100600,0.000,264.000,266.630
1978-01-27,265.000,106900,0.000,264.250,265.750
1978-01-30,266.880,69900,0.000,264.500,266.880
1978-01-31,265.500,80000,0.000,264.500,266.875
1978-02-01,265.500,70700,0.000,264.630,266.380
1978-02-02,263.250,116900,0.000,262.750,266.250
1978-02-03,258.625,105100,0.000,258.000,260.500
1978-02-06,258.500,58900,0.000,257.130,258.750
1978-02-07,260.750,68700,0.000,258.250,260.750
1978-02-08,260.125,72500,0.000,259.500,261.875
1978-02-09,259.750,60100,0.000,258.625,260.125
1978-02-10,258.000,61200,0.000,258.000,260.250
1978-02-13,258.380,100900,0.000,257.250,258.500
1978-02-14,257.250,64400,0.000,256.500,257.750
1978-02-15,257.250,86500,0.000,256.500,258.000
1978-02-16,256.000,112400,0.000,254.750,256.250
1978-02-17,255.250,102600,0.000,255.125,256.375
1978-02-21,255.250,138700,0.000,254.250,255.630
1978-02-22,254.750,97900,0.000,254.750,256.250
1978-02-23,256.000,104900,0.000,253.630,256.000
1978-02-24,256.625,129500,0.000,255.375,257.500
1978-02-27,253.750,66500,0.000,253.500,257.125
1978-02-28,251.250,122500,0.000,250.250,253.750
1978-03-01,251.500,120800,0.000,250.380,252.500
1978-03-02,249.000,177300,0.000,248.750,252.250
1978-03-03,245.250,191500,0.000,245.000,249.750
1978-03-06,240.880,165000,0.000,240.250,244.250
1978-03-07,244.750,181100,0.000,241.130,244.750
1978-03-08,246.125,161400,0.000,241.375,246.750
1978-03-09,244.250,171200,0.000,243.750,247.380
1978-03-10,242.750,244900,0.000,242.250,245.750
1978-03-13,239.000,222000,0.000,238.750,243.750
1978-03-14,242.250,205000,0.000,239.250,243.000
1978-03-15,240.130,115900,0.000,239.500,242.130
1978-03-16,243.250,100600,0.000,239.250,243.500
1978-03-17,243.880,92800,0.000,241.500,244.250
1978-03-20,240.750,120200,0.000,240.750,244.380
1978-03-21,239.250,150600,0.000,238.000,241.000
1978-03-22,239.500,125500,0.000,238.375,240.750
1978-03-23,239.750,72800,0.000,239.125,240.750
1978-03-27,238.250,91500,0.000,237.250,239.000
1978-03-28,239.625,83900,0.000,237.125,239.875
1978-03-30,237.880,76200,0.000,237.380,238.380
1978-03-31,235.500,170800,0.000,235.250,237.630
1978-04-03,236.250,113600,0.000,234.750,236.250
1978-04-04,238.000,177400,0.000,236.130,238.380
1978-04-05,241.380,134700,0.000,238.250,241.500
1978-04-06,240.625,178500,0.000,240.500,244.000
1978-04-07,240.880,112300,0.000,239.750,243.000
1978-04-10,241.000,116600,0.000,239.750,241.500
1978-04-11,239.880,101100,0.000,239.380,240.500
1978-04-12,236.250,146100,0.000,236.250,242.000
1978-04-13,239.500,358100,0.000,235.500,239.500
1978-04-14,243.500,241500,0.000,240.500,244.000
1978-04-17,251.125,304800,0.000,248.375,253.625
1978-04-18,251.250,231000,0.000,248.875,253.000
1978-04-19,253.000,152800,0.000,249.625,254.000
1978-04-20,253.500,175100,0.000,252.500,257.880
1978-04-21,254.000,141800,0.000,252.125,255.500
1978-04-24,258.000,110000,0.000,253.000,258.250
1978-04-25,261.750,374200,0.000,261.250,264.000
1978-04-26,262.380,275100,0.000,261.380,265.000
1978-04-27,261.500,169700,0.000,259.875,261.750
1978-04-28,266.000,160100,0.000,260.380,266.000
1978-05-01,267.000,136000,0.000,264.380,268.750
1978-05-02,266.000,103100,0.000,265.500,267.625
1978-05-03,263.250,142500,0.000,262.750,266.250
1978-05-04,260.625,234200,0.000,258.000,261.250
1978-05-05,262.500,91200,0.000,261.125,264.500
1978-05-08,259.630,68100,0.000,259.000,263.500
1978-05-09,260.250,76400,0.000,258.500,260.375
1978-05-10,259.750,74400,0.000,259.000,260.875
1978-05-11,265.250,85300,0.000,259.375,265.250
1978-05-12,262.625,115200,0.000,262.500,266.250
1978-05-15,266.000,105900,0.000,261.250,266.250
1978-05-16,267.250,227400,0.000,266.125,268.500
1978-05-17,266.000,212500,0.000,265.000,267.630
1978-05-18,264.500,100600,0.000,264.500,266.250
1978-05-19,262.125,99900,0.000,261.000,264.625
1978-05-22,266.750,83600,0.000,262.000,266.750
1978-05-23,263.125,83500,0.000,262.500,266.000
1978-05-24,262.500,77500,0.000,260.000,262.500
1978-05-25,261.250,74400,0.000,260.500,264.000
1978-05-26,260.750,75500,0.000,260.500,261.875
1978-05-30,261.130,79400,0.000,259.880,261.750
1978-05-31,258.250,80800,0.000,258.250,262.380
1978-06-01,257.125,148300,0.000,256.000,259.500
1978-06-02,260.750,69200,0.000,256.875,260.750
1978-06-05,265.875,115500,0.000,260.500,266.000
1978-06-06,266.000,144400,0.000,266.000,268.500
1978-06-07,265.250,142900,0.000,264.500,266.625
1978-06-08,268.000,174400,0.000,265.000,269.750
1978-06-09,269.000,130000,0.000,267.250,270.000
1978-06-12,267.880,109500,0.000,267.500,271.380
1978-06-13,274.250,81700,0.000,266.750,274.250
1978-06-14,271.125,196000,0.000,271.000,276.250
1978-06-15,270.000,75500,0.000,269.000,272.500
1978-06-16,266.250,92100,0.000,266.000,270.630
1978-06-19,269.250,84400,0.000,265.750,270.000
1978-06-20,265.880,88200,0.000,265.500,269.750
1978-06-21,268.000,95300,0.000,265.125,268.250
1978-06-22,266.375,95100,0.000,265.250,267.000
1978-06-23,262.500,87100,0.000,262.250,266.500
1978-06-26,258.250,91100,0.000,257.750,262.500
1978-06-27,260.880,105600,0.000,258.250,262.000
1978-06-28,261.750,85000,0.000,258.500,261.880
1978-06-29,259.630,68400,0.000,259.000,262.250
1978-06-30,257.250,45500,0.000,257.250,260.250
1978-07-03,256.750,39900,0.000,255.000,257.500
1978-07-05,258.000,102400,0.000,255.250,259.500
1978-07-06,258.375,79800,0.000,256.625,259.000
1978-07-07,260.500,51000,0.000,257.750,260.630
1978-07-10,260.000,60100,0.000,258.750,260.880
1978-07-11,258.750,112900,0.000,258.750,260.750
1978-07-12,258.380,69900,0.000,258.380,259.750
1978-07-13,259.375,61900,0.000,256.625,259.500
1978-07-14,267.500,170500,0.000,259.380,267.750
1978-07-17,266.000,241200,0.000,266.000,270.130
1978-07-18,264.500,117000,0.000,264.000,266.875
1978-07-19,269.750,118200,0.000,266.000,269.750
1978-07-20,268.125,180700,0.000,267.750,272.000
1978-07-21,270.250,80900,0.000,267.000,270.250
1978-07-24,271.000,107200,0.000,267.750,271.000
1978-07-25,273.000,149400,0.000,269.250,273.000
1978-07-26,273.500,262900,0.000,273.000,276.750
1978-07-27,276.250,150300,0.000,273.000,276.250
1978-07-28,278.630,172800,0.000,275.500,279.500
1978-07-31,281.000,132700,0.000,278.750,281.500
1978-08-01,279.125,178400,0.000,279.000,281.750
1978-08-02,293.000,222800,0.000,279.000,293.000
1978-08-03,285.000,263400,0.000,285.000,295.000
1978-08-04,288.500,176200,0.000,284.500,289.630
1978-08-07,286.000,228500,0.000,286.000,290.500
1978-08-08,289.750,194100,0.000,285.000,289.750
1978-08-09,288.750,310500,0.000,288.500,293.250
1978-08-10,287.500,112100,0.000,286.750,291.250
1978-08-11,289.000,83400,0.000,287.625,290.750
1978-08-14,288.630,91600,0.000,288.630,291.500
1978-08-15,291.500,82300,0.000,286.750,291.500
1978-08-16,296.750,215900,0.000,290.750,298.500
1978-08-17,295.250,148600,0.000,294.750,299.375
1978-08-18,293.750,110700,0.000,293.500,299.750
1978-08-21,293.375,82700,0.000,292.250,295.750
1978-08-22,296.500,108100,0.000,293.000,297.625
1978-08-23,297.750,132900,0.000,297.000,300.750
1978-08-24,297.000,100400,0.000,296.500,300.000
1978-08-25,297.250,78300,0.000,296.630,299.500
1978-08-28,295.000,60400,0.000,294.500,297.375
1978-08-29,292.500,61500,0.000,291.500,296.250
1978-08-30,293.000,48700,0.000,292.500,295.000
1978-08-31,291.875,45900,0.000,291.500,294.000
1978-09-01,293.500,64100,0.000,292.000,294.880
1978-09-04,293.500,0,0.000,0.000,0.000
1978-09-05,301.000,121300,0.000,293.875,301.000
1978-09-06,300.000,157500,0.000,299.500,303.000
1978-09-07,299.250,107800,0.000,297.500,302.500
1978-09-08,304.500,125000,0.000,298.750,304.500
1978-09-11,299.500,83400,0.000,299.500,303.375
1978-09-12,300.880,87600,0.000,298.750,300.880
1978-09-13,295.000,112100,0.000,295.000,301.375
1978-09-14,293.500,84000,0.000,292.880,296.380
1978-09-15,289.750,91700,0.000,289.000,294.500
1978-09-18,289.000,164500,0.000,287.500,291.880
1978-09-19,286.500,79800,0.000,286.500,291.250
1978-09-20,284.500,100300,0.000,282.500,288.500
1978-09-21,284.000,111500,0.000,280.500,285.750
1978-09-22,280.000,97700,0.000,280.000,284.500
1978-09-25,280.500,111800,0.000,277.500,281.500
1978-09-26,281.000,85200,0.000,279.625,282.500
1978-09-27,275.000,85600,0.000,274.500,282.000
1978-09-28,277.000,97000,0.000,273.500,279.000
1978-09-29,277.000,90900,0.000,276.250,278.500
1978-10-02,280.500,73700,0.000,276.875,280.500
1978-10-03,276.625,94200,0.000,276.500,281.500
1978-10-04,282.000,126100,0.000,275.000,282.000
1978-10-05,279.000,124800,0.000,278.130,282.000
1978-10-06,278.750,64800,0.000,278.750,281.500
1978-10-09,283.000,83800,0.000,279.250,283.000
1978-10-10,281.250,75700,0.000,280.500,283.500
1978-10-11,290.500,90600,0.000,280.500,290.500
1978-10-12,287.000,244300,0.000,285.250,293.500
1978-10-13,286.000,107300,0.000,284.750,288.500
1978-10-16,279.000,91500,0.000,279.000,286.000
1978-10-17,279.000,176000,0.000,275.250,279.750
1978-10-18,279.750,143800,0.000,277.000,279.750
1978-10-19,276.000,124800,0.000,276.000,280.750
1978-10-20,277.125,183000,0.000,273.625,277.500
1978-10-23,278.000,143800,0.000,274.000,278.500
1978-10-24,275.000,107000,0.000,275.000,278.250
1978-10-25,273.750,141100,0.000,272.500,277.500
1978-10-26,272.625,97500,0.000,271.000,275.125
1978-10-27,269.500,148400,0.000,269.000,273.875
1978-10-30,273.000,189400,0.000,266.500,273.000
1978-10-31,264.250,193800,0.000,263.500,272.500
1978-11-01,276.125,223100,0.000,265.250,276.500
1978-11-02,269.380,222800,0.000,268.000,272.750
1978-11-03,268.500,180600,0.000,267.250,271.500
1978-11-06,264.130,87600,0.000,264.000,268.250
1978-11-07,262.250,152200,0.000,259.375,263.250
1978-11-08,265.875,130400,0.000,260.625,266.000
1978-11-09,263.750,128200,0.000,262.750,266.750
1978-11-10,263.625,65000,0.000,263.250,265.500
1978-11-13,259.750,89700,0.000,259.630,264.500
1978-11-14,260.000,121200,0.000,256.000,260.380
1978-11-15,258.500,125900,0.000,258.000,262.250
1978-11-16,261.000,93800,0.000,259.250,261.250
1978-11-17,261.000,93200,0.000,261.000,262.250
1978-11-20,263.750,92200,0.000,261.250,264.500
1978-11-21,264.000,118300,0.000,262.375,265.250
1978-11-22,268.000,75700,0.000,264.000,268.000
1978-11-23,268.000,0,0.000,0.000,0.000
1978-11-24,269.375,85800,0.000,266.750,270.500
1978-11-27,271.250,69500,0.000,268.250,271.750
1978-11-28,267.880,139000,0.000,267.500,272.000
1978-11-29,265.500,99000,0.000,264.750,267.500
1978-11-30,269.500,91500,0.000,265.000,270.000
1978-12-01,273.375,144700,0.000,270.625,274.500
1978-12-04,273.750,86900,0.000,271.750,274.630
1978-12-05,277.880,133500,0.000,274.380,278.380
1978-12-06,278.000,136300,0.000,276.000,279.500
1978-12-07,276.000,94800,0.000,275.000,278.250
1978-12-08,274.250,55800,0.000,273.750,276.500
1978-12-11,278.000,94100,0.000,274.500,278.750
1978-12-12,276.000,88300,0.000,275.500,278.500
1978-12-13,274.250,77100,0.000,274.125,276.500
1978-12-14,274.250,103200,0.000,273.000,275.000
1978-12-15,275.380,81500,0.000,272.000,275.380
1978-12-18,270.130,107300,0.000,269.380,271.880
1978-12-19,282.880,201700,0.000,270.380,283.250
1978-12-20,284.380,263400,0.000,281.380,285.500
1978-12-21,283.750,138800,0.000,282.000,284.875
1978-12-22,295.000,201600,0.000,285.000,295.000
1978-12-26,309.500,323000,0.000,295.250,310.000
1978-12-27,302.500,228000,0.000,300.500,306.500
1978-12-28,304.000,182700,0.000,302.500,308.000
1978-12-29,298.500,132200,0.000,298.000,306.500
1979-01-02,303.500,167000,0.000,294.500,305.000
1979-01-03,306.500,182500,0.000,304.500,308.750
1979-01-04,305.000,203500,0.000,304.000,309.000
1979-01-05,306.000,108300,0.000,305.125,307.000
1979-01-08,304.750,123800,0.000,302.500,305.750
1979-01-09,306.000,112500,0.000,306.000,308.375
1979-01-10,305.380,77900,0.000,304.880,307.500
1979-01-11,311.500,169200,0.000,304.750,312.000
1979-01-12,312.750,246300,0.000,310.750,313.875
1979-01-15,315.500,216000,0.000,312.250,316.250
1979-01-16,309.625,155100,0.000,308.750,314.625
1979-01-17,310.250,127100,0.000,306.500,312.000
1979-01-18,311.000,83900,0.000,309.000,312.000
1979-01-19,306.500,120600,0.000,306.000,310.750
1979-01-22,311.500,168200,0.000,305.250,312.000
1979-01-23,311.250,122000,0.000,310.000,313.000
1979-01-24,308.500,115300,0.000,307.750,311.250
1979-01-25,312.000,95600,0.000,309.250,312.000
1979-01-26,313.000,110000,0.000,311.000,313.500
1979-01-29,311.250,86700,0.000,310.750,313.250
1979-01-30,312.000,101700,0.000,311.375,314.500
1979-01-31,308.750,99000,0.000,308.630,312.500
1979-02-01,311.000,96900,0.000,308.130,311.000
1979-02-02,308.250,85000,0.000,307.625,311.000
1979-02-05,305.750,119200,0.000,304.500,306.625
1979-02-06,303.500,133200,0.000,303.000,306.500
1979-02-07,298.500,168400,0.000,297.130,299.750
1979-02-08,299.630,77900,0.000,299.130,300.630
1979-02-09,301.750,91100,0.000,300.130,301.880
1979-02-12,306.630,78700,0.000,299.750,307.000
1979-02-13,308.125,132600,0.000,306.750,310.000
1979-02-14,305.500,82400,0.000,304.000,308.250
1979-02-15,308.250,67100,0.000,304.500,308.500
1979-02-16,306.500,70000,0.000,306.000,308.000
1979-02-19,306.500,0,0.000,0.000,0.000
1979-02-20,308.000,78300,0.000,305.000,308.380
1979-02-21,306.000,68800,0.000,305.630,308.630
1979-02-22,303.630,85300,0.000,302.130,305.500
1979-02-23,302.250,50100,0.000,301.250,303.500
1979-02-26,304.000,46200,0.000,302.500,304.750
1979-02-27,299.130,119400,0.000,298.130,304.000
1979-02-28,300.000,82800,0.000,298.625,301.000
1979-03-01,301.000,81500,0.000,298.625,301.500
1979-03-02,300.750,62400,0.000,299.250,301.250
1979-03-05,306.130,93500,0.000,302.130,307.750
1979-03-06,303.875,92600,0.000,303.750,306.500
1979-03-07,304.750,77400,0.000,304.125,307.750
1979-03-08,309.000,72300,0.000,304.250,309.500
1979-03-09,307.750,89700,0.000,307.500,309.875
1979-03-12,310.000,111100,0.000,305.500,310.000
1979-03-13,308.500,121200,0.000,308.125,311.750
1979-03-14,307.500,80500,0.000,306.750,309.750
1979-03-15,306.875,68500,0.000,305.250,308.625
1979-03-16,308.750,67800,0.000,306.750,309.250
1979-03-19,310.625,91900,0.000,309.375,312.250
1979-03-20,310.500,71700,0.000,309.500,311.630
1979-03-21,316.000,119700,0.000,310.250,316.000
1979-03-22,316.000,129300,0.000,314.750,317.500
1979-03-23,315.000,93200,0.000,314.750,317.000
1979-03-26,312.250,90300,0.000,312.000,314.500
1979-03-27,320.750,141300,0.000,312.750,320.750
1979-03-28,317.750,153300,0.000,317.000,319.880
1979-03-30,315.500,89400,0.000,314.500,318.630
1979-04-02,314.130,96000,0.000,312.500,315.500
1979-04-03,319.500,125500,0.000,314.500,319.750
1979-04-04,317.500,142500,0.000,316.000,321.375
1979-04-05,320.750,103000,0.000,317.250,320.750
1979-04-06,318.500,77200,0.000,317.750,320.380
1979-04-09,319.000,84900,0.000,317.000,319.750
1979-04-10,320.000,101500,0.000,318.880,322.000
1979-04-11,312.000,201500,0.000,312.000,321.500
1979-04-12,311.750,111500,0.000,311.000,314.250
1979-04-16,311.630,98300,0.000,311.000,313.380
1979-04-17,312.500,93500,0.000,311.250,313.500
1979-04-18,312.000,87200,0.000,312.000,314.000
1979-04-19,308.875,80600,0.000,308.250,312.875
1979-04-20,306.750,124000,0.000,306.250,309.250
1979-04-23,310.000,123300,0.000,307.000,310.250
1979-04-24,310.250,102600,0.000,309.750,312.875
1979-04-25,312.000,80400,0.000,309.880,312.250
1979-04-26,308.880,115900,0.000,308.500,312.000
1979-04-27,310.500,98300,0.000,307.500,310.500
1979-04-30,314.250,116900,0.000,309.750,314.250
1979-05-01,315.625,118600,0.000,314.250,317.500
1979-05-02,318.000,98700,0.000,315.000,318.500
1979-05-03,319.750,149000,0.000,318.000,321.500
1979-05-04,311.250,121900,0.000,311.000,317.500
1979-05-07,309.000,84400,0.000,308.130,309.880
1979-05-08,312.000,126500,0.000,308.625,312.250
1979-05-09,309.750,84800,0.000,309.750,312.750
1979-05-10,307.250,74200,0.000,306.000,310.130
1979-05-11,308.375,67300,0.000,307.500,309.000
1979-05-14,308.000,49900,0.000,307.500,309.750
1979-05-15,305.000,96000,0.000,305.000,310.000
1979-05-16,306.750,86300,0.000,302.750,307.000
1979-05-17,309.500,71100,0.000,306.000,309.500
1979-05-18,307.500,71800,0.000,307.000,309.750
1979-05-21,308.250,65800,0.000,307.250,308.880
1979-05-22,309.000,75400,0.000,307.500,310.500
1979-05-23,306.000,65900,0.000,306.000,310.500
1979-05-24,306.750,71900,0.000,305.250,307.500
1979-05-25,306.750,41100,0.000,306.250,307.380
1979-05-29,307.000,56400,0.000,305.750,307.250
1979-05-30,303.630,72600,0.000,303.000,306.380
1979-05-31,304.000,129500,0.000,302.250,304.750
1979-06-01,76.250,229200,0.000,75.875,76.375
1979-06-04,76.000,195800,0.000,75.750,76.375
1979-06-05,77.750,325500,0.000,76.125,78.000
1979-06-06,77.500,353500,0.000,77.380,78.250
1979-06-07,77.880,274500,0.000,77.630,78.250
1979-06-08,77.375,312100,0.000,76.875,77.875
1979-06-11,77.500,284500,0.000,76.625,77.625
1979-06-12,78.000,512100,0.000,77.500,78.500
1979-06-13,75.375,607700,0.000,75.250,78.000
1979-06-14,74.625,628300,0.000,73.750,75.250
1979-06-15,74.250,517300,0.000,73.875,75.000
1979-06-18,72.750,358300,0.000,72.625,74.000
1979-06-19,72.630,394600,0.000,72.250,73.500
1979-06-20,73.000,599200,0.000,72.130,73.750
1979-06-21,73.500,450200,0.000,72.875,74.500
1979-06-22,74.130,304400,0.000,73.880,74.250
1979-06-25,73.875,289200,0.000,73.375,74.500
1979-06-26,72.750,383100,0.000,72.500,74.250
1979-06-27,73.500,338300,0.000,73.000,74.500
1979-06-28,73.875,241200,0.000,73.625,74.125
1979-06-29,73.380,310000,0.000,73.000,74.130
1979-07-02,72.375,355800,0.000,71.875,73.625
1979-07-03,72.375,209100,0.000,72.125,72.500
1979-07-05,72.130,311200,0.000,71.750,72.380
1979-07-06,73.625,399600,0.000,71.875,76.750
1979-07-09,73.500,293300,0.000,72.880,74.000
1979-07-10,72.250,377700,0.000,72.000,73.625
1979-07-11,71.630,380100,0.000,71.130,72.380
1979-07-12,70.125,608700,0.000,70.000,71.500
1979-07-13,70.000,987500,0.000,69.000,70.000
1979-07-16,70.500,365400,0.000,69.750,70.625
1979-07-17,69.250,559100,0.000,69.250,70.380
1979-07-18,69.500,554500,0.000,68.500,69.500
1979-07-19,69.500,377700,0.000,69.380,70.000
1979-07-20,69.750,507400,0.000,69.500,70.130
1979-07-23,69.130,417800,0.000,68.380,69.380
1979-07-24,68.875,306500,0.000,68.875,69.625
1979-07-25,69.500,368100,0.000,69.130,69.630
1979-07-26,68.500,494200,0.000,68.500,69.375
1979-07-27,68.500,386100,0.000,68.000,69.500
1979-07-30,69.125,217500,0.000,68.500,69.750
1979-07-31,69.750,311500,0.000,69.250,70.000
1979-08-01,70.000,320400,0.000,69.250,70.000
1979-08-02,69.625,342900,0.000,69.250,70.250
1979-08-03,68.880,262700,0.000,68.750,69.500
1979-08-06,69.250,313400,0.000,68.250,69.380
1979-08-07,70.750,654800,0.000,69.500,71.125
1979-08-08,69.380,582900,0.000,69.130,70.380
1979-08-09,68.875,582900,0.000,68.750,69.250
1979-08-10,70.375,502600,0.000,68.500,70.500
1979-08-13,70.250,489000,0.000,69.750,70.380
1979-08-14,70.250,533700,0.000,69.750,70.380
1979-08-15,72.250,498300,0.000,69.875,72.375
1979-08-16,71.630,476800,0.000,71.000,72.500
1979-08-17,71.250,282600,0.000,71.000,71.880
1979-08-20,71.630,350300,0.000,70.880,71.880
1979-08-21,70.880,261500,0.000,70.500,71.630
1979-08-22,70.500,531700,0.000,70.380,71.130
1979-08-23,69.625,391900,0.000,69.500,70.750
1979-08-24,69.625,337000,0.000,69.125,70.500
1979-08-27,70.000,338900,0.000,69.500,70.625
1979-08-28,70.000,393400,0.000,69.625,70.125
1979-08-29,69.630,293200,0.000,69.630,70.250
1979-08-30,69.500,205300,0.000,69.500,70.000
1979-08-31,70.000,268300,0.000,69.750,70.000
1979-09-04,68.630,381500,0.000,68.500,69.880
1979-09-05,68.250,693200,0.000,67.250,68.500
1979-09-06,67.630,316100,0.000,67.500,68.250
1979-09-07,67.750,406600,0.000,67.380,68.000
1979-09-10,67.500,305800,0.000,67.375,67.875
1979-09-11,66.500,466500,0.000,66.125,67.750
1979-09-12,66.250,652800,0.000,65.750,66.625
1979-09-13,66.750,399300,0.000,66.125,66.875
1979-09-14,67.880,502100,0.000,66.500,68.380
1979-09-17,68.500,538900,0.000,68.380,69.250
1979-09-18,67.880,407700,0.000,67.750,68.500
1979-09-19,67.750,396500,0.000,67.750,68.630
1979-09-20,71.250,439900,0.000,67.625,71.375
1979-09-21,70.000,626100,0.000,69.380,71.000
1979-09-24,67.880,525700,0.000,67.750,69.880
1979-09-25,68.630,635400,0.000,66.500,69.250
1979-09-26,68.130,495100,0.000,68.000,69.500
1979-09-27,68.250,364500,0.000,67.630,68.750
1979-09-28,67.750,320000,0.000,67.500,68.500
1979-10-01,67.630,262000,0.000,67.000,67.630
1979-10-02,68.250,397700,0.000,67.250,68.750
1979-10-03,68.250,355000,0.000,68.125,69.000
1979-10-04,68.630,269800,0.000,68.250,68.880
1979-10-05,68.880,367000,0.000,68.500,69.500
1979-10-08,67.375,423300,0.000,67.000,69.000
1979-10-09,66.000,577100,0.000,66.000,67.380
1979-10-10,67.750,1039000,0.000,65.000,67.750
1979-10-11,66.500,565900,0.000,66.250,67.625
1979-10-12,65.750,468100,0.000,65.625,67.125
1979-10-15,65.375,651100,0.000,65.000,65.875
1979-10-16,64.125,955400,0.000,64.000,65.750
1979-10-17,63.250,503100,0.000,63.125,64.500
1979-10-18,62.875,625600,0.000,62.875,63.750
1979-10-19,61.880,571900,0.000,61.750,63.000
1979-10-22,62.500,621800,0.000,61.130,64.380
1979-10-23,62.750,565900,0.000,62.000,63.375
1979-10-24,62.500,598500,0.000,62.380,63.130
1979-10-25,62.125,337100,0.000,61.750,62.875
1979-10-26,62.250,300100,0.000,61.750,62.380
1979-10-29,62.500,255900,0.000,62.250,62.875
1979-10-30,64.000,354400,0.000,62.500,64.000
1979-10-31,62.380,416100,0.000,62.380,64.130
1979-11-01,63.500,333000,0.000,62.250,63.625
1979-11-02,63.250,261700,0.000,63.250,63.750
1979-11-05,63.125,250700,0.000,62.750,63.250
1979-11-06,62.750,299600,0.000,62.500,63.130
1979-11-07,61.500,392300,0.000,61.250,62.000
1979-11-08,61.880,543700,0.000,61.130,62.130
1979-11-09,61.750,525100,0.000,61.625,62.500
1979-11-12,62.875,435900,0.000,61.625,62.875
1979-11-13,62.250,342300,0.000,62.000,62.750
1979-11-14,62.500,437500,0.000,62.000,63.000
1979-11-15,62.500,519000,0.000,62.000,63.250
1979-11-16,62.000,355400,0.000,61.750,62.375
1979-11-19,61.875,328200,0.000,61.750,62.375
1979-11-20,61.625,412000,0.000,61.500,62.500
1979-11-21,61.625,391800,0.000,61.250,61.875
1979-11-22,61.630,0,0.000,0.000,0.000
1979-11-23,62.000,293600,0.000,61.750,62.250
1979-11-26,64.630,538700,0.000,62.380,64.630
1979-11-27,64.500,678700,0.000,64.250,65.250
1979-11-28,65.750,522500,0.000,64.130,67.000
1979-11-29,65.750,326700,0.000,65.380,66.250
1979-11-30,65.250,283900,0.000,64.880,65.500
1979-12-03,65.000,208900,0.000,64.500,65.125
1979-12-04,65.380,291800,0.000,64.880,65.380
1979-12-05,65.750,377600,0.000,65.500,66.380
1979-12-06,67.250,283500,0.000,65.380,67.250
1979-12-07,66.630,582400,0.000,66.380,67.630
1979-12-10,66.375,257200,0.000,66.125,66.625
1979-12-11,65.625,393900,0.000,65.625,66.750
1979-12-12,65.250,295500,0.000,65.130,65.750
1979-12-13,65.000,329700,0.000,64.630,65.250
1979-12-14,66.000,412400,0.000,64.880,66.130
1979-12-17,65.375,278700,0.000,65.375,65.875
1979-12-18,64.000,525500,0.000,63.875,65.250
1979-12-19,64.380,499000,0.000,63.250,64.630
1979-12-20,65.130,369500,0.000,64.130,65.750
1979-12-21,64.000,346600,0.000,64.000,65.250
1979-12-24,64.875,176300,0.000,64.000,64.875
1979-12-26,64.875,163300,0.000,64.375,65.125
1979-12-27,64.750,253800,0.000,64.250,65.000
1979-12-28,64.250,279200,0.000,64.000,64.630
1979-12-31,64.380,308600,0.000,64.000,64.630
1980-01-02,62.500,412000,0.000,62.500,64.500
1980-01-03,63.500,610300,0.000,61.250,63.500
1980-01-04,63.380,472800,0.000,63.000,63.750
1980-01-07,63.130,353900,0.000,62.630,63.380
1980-01-08,67.380,709400,0.000,62.630,67.500
1980-01-09,65.375,808000,0.000,65.375,68.000
1980-01-10,67.500,530400,0.000,66.000,67.750
1980-01-11,67.000,545000,0.000,65.630,68.250
1980-01-14,66.880,397700,0.000,66.250,67.250
1980-01-15,70.130,937500,0.000,66.500,70.250
1980-01-16,70.000,1502000,0.000,69.750,70.880
1980-01-17,69.250,613000,0.000,69.250,70.375
1980-01-18,69.625,653100,0.000,68.625,69.750
1980-01-21,69.000,372200,0.000,69.000,69.875
1980-01-22,69.000,422100,0.000,69.000,69.875
1980-01-23,71.250,530200,0.000,69.000,71.250
1980-01-24,70.625,547600,0.000,70.125,71.500
1980-01-25,70.130,335900,0.000,69.880,70.750
1980-01-28,71.000,364000,0.000,70.125,72.000
1980-01-29,70.375,357700,0.000,69.375,71.375
1980-01-30,70.380,347100,0.000,69.630,70.630
1980-01-31,68.630,586000,0.000,68.250,71.130
1980-02-01,69.380,361700,0.000,68.380,69.500
1980-02-04,69.125,288200,0.000,68.625,69.625
1980-02-05,69.630,381400,0.000,68.750,69.630
1980-02-06,68.380,509800,0.000,67.750,69.000
1980-02-07,67.130,512800,0.000,67.130,68.250
1980-02-08,67.250,628900,0.000,66.250,67.625
1980-02-11,66.750,397500,0.000,66.500,67.500
1980-02-12,68.880,387100,0.000,66.380,68.880
1980-02-13,69.375,807000,0.000,69.250,70.500
1980-02-14,68.125,480000,0.000,68.125,70.250
1980-02-15,67.625,582800,0.000,67.125,68.000
1980-02-19,67.000,449000,0.000,66.380,67.750
1980-02-20,67.250,266000,0.000,67.130,67.750
1980-02-21,66.250,359000,0.000,65.875,67.125
1980-02-22,66.000,456700,0.000,65.500,66.250
1980-02-25,65.125,543300,0.000,64.875,65.875
1980-02-26,65.000,528000,0.000,64.630,65.380
1980-02-27,62.000,688700,0.000,62.000,65.130
1980-02-28,63.380,689700,0.000,62.130,64.000
1980-02-29,63.500,652300,0.000,63.000,63.750
1980-03-03,62.750,340500,0.000,62.630,63.500
1980-03-04,63.250,447700,0.000,62.250,63.375
1980-03-05,62.000,458400,0.000,61.750,63.125
1980-03-06,61.125,687400,0.000,60.625,62.250
1980-03-07,61.000,625300,0.000,60.875,61.875
1980-03-10,61.625,491300,0.000,61.125,62.250
1980-03-11,62.250,502300,0.000,61.500,62.250
1980-03-12,61.380,495600,0.000,60.880,62.130
1980-03-13,60.130,561000,0.000,59.880,61.250
1980-03-14,59.880,485900,0.000,59.630,60.750
1980-03-17,59.125,414700,0.000,59.125,60.375
1980-03-18,59.630,493600,0.000,58.630,60.250
1980-03-19,58.875,368500,0.000,58.750,59.750
1980-03-20,58.250,479300,0.000,58.000,59.250
1980-03-21,56.750,1480000,0.000,56.250,58.125
1980-03-24,54.125,719800,0.000,54.000,56.375
1980-03-25,54.750,750200,0.000,54.000,55.130
1980-03-26,53.000,780600,0.000,52.500,55.880
1980-03-27,57.500,855300,0.000,51.375,57.500
1980-03-28,55.875,678400,0.000,54.125,56.375
1980-03-31,55.750,389000,0.000,54.625,55.875
1980-04-01,54.875,539500,0.000,54.500,55.750
1980-04-02,55.500,373500,0.000,54.630,56.000
1980-04-03,54.880,338800,0.000,54.630,55.880
1980-04-04,54.880,0,0.000,0.000,0.000
1980-04-07,53.375,548300,0.000,53.375,54.875
1980-04-08,53.500,522000,0.000,53.000,55.750
1980-04-09,54.625,512900,0.000,53.375,54.750
1980-04-10,54.250,504900,0.000,54.000,55.250
1980-04-11,53.500,651700,0.000,53.500,55.000
1980-04-14,53.000,334100,0.000,52.750,53.750
1980-04-15,52.000,579900,0.000,51.875,53.500
1980-04-16,51.125,672300,0.000,51.000,52.875
1980-04-17,51.250,451000,0.000,50.380,51.630
1980-04-18,51.250,411900,0.000,50.875,51.750
1980-04-21,51.250,663800,0.000,50.500,51.625
1980-04-22,53.875,821800,0.000,52.000,54.500
1980-04-23,53.500,761400,0.000,53.250,54.375
1980-04-24,53.750,372000,0.000,53.250,54.250
1980-04-25,55.375,407800,0.000,52.875,55.375
1980-04-28,54.500,464000,0.000,54.380,55.380
1980-04-29,54.880,298900,0.000,54.130,55.130
1980-04-30,54.880,350800,0.000,53.630,55.130
1980-05-01,54.375,291900,0.000,53.750,54.875
1980-05-02,54.000,243800,0.000,53.875,54.375
1980-05-05,55.375,344800,0.000,53.750,55.750
1980-05-06,54.880,354600,0.000,54.750,55.750
1980-05-07,55.130,414800,0.000,54.750,55.750
1980-05-08,53.880,388300,0.000,53.500,54.380
1980-05-09,52.125,1044700,0.000,52.000,53.750
1980-05-12,52.250,310400,0.000,52.125,53.000
1980-05-13,53.250,439700,0.000,52.375,53.250
1980-05-14,53.000,429300,0.000,53.000,53.500
1980-05-15,52.500,425500,0.000,52.500,53.250
1980-05-16,53.000,305000,0.000,52.500,53.000
1980-05-19,53.380,499700,0.000,52.880,53.750
1980-05-20,52.750,617700,0.000,52.625,53.500
1980-05-21,52.880,325100,0.000,52.130,52.880
1980-05-22,53.750,570800,0.000,52.750,54.130
1980-05-23,54.750,801500,0.000,53.880,55.000
1980-05-27,55.250,655800,0.000,54.875,55.625
1980-05-28,56.375,631800,0.000,55.125,56.625
1980-05-29,54.380,462300,0.000,54.380,56.130
1980-05-30,55.375,440800,0.000,54.125,55.500
1980-06-02,56.000,681900,0.000,55.250,57.380
1980-06-03,56.380,654600,0.000,56.000,57.130
1980-06-04,58.125,905900,0.000,56.500,58.125
1980-06-05,57.000,653700,0.000,56.880,58.380
1980-06-06,57.125,323400,0.000,57.125,57.875
1980-06-09,56.750,317900,0.000,56.625,57.500
1980-06-10,57.500,370000,0.000,56.630,57.750
1980-06-11,58.000,511200,0.000,57.250,58.375
1980-06-12,58.000,523600,0.000,57.250,58.375
1980-06-13,58.880,451300,0.000,57.880,59.130
1980-06-16,60.375,809900,0.000,58.750,60.375
1980-06-17,58.880,537100,0.000,58.880,60.380
1980-06-18,59.625,494500,0.000,58.875,59.750
1980-06-19,57.875,335200,0.000,57.625,59.750
1980-06-20,57.880,294300,0.000,57.750,58.380
1980-06-23,58.875,547500,0.000,57.875,59.250
1980-06-24,59.380,444700,0.000,58.500,59.380
1980-06-25,59.750,572100,0.000,59.000,60.250
1980-06-26,59.250,487200,0.000,59.125,60.250
1980-06-27,59.750,341100,0.000,58.750,60.000
1980-06-30,58.750,303100,0.000,58.375,59.500
1980-07-01,59.500,407000,0.000,58.380,59.630
1980-07-02,60.625,639100,0.000,59.375,61.000
1980-07-03,61.125,465800,0.000,60.625,61.500
1980-07-07,62.000,588500,0.000,61.000,62.250
1980-07-08,61.750,503000,0.000,61.250,62.250
1980-07-09,61.500,477800,0.000,61.250,62.880
1980-07-10,61.630,351900,0.000,61.250,62.380
1980-07-11,62.750,431300,0.000,61.630,62.880
1980-07-14,65.000,504800,0.000,62.750,65.000
1980-07-15,63.750,553300,0.000,63.750,65.250
1980-07-16,64.250,528300,0.000,63.630,64.630
1980-07-17,65.625,305000,0.000,64.000,65.625
1980-07-18,65.130,438100,0.000,64.880,65.750
1980-07-21,66.000,437200,0.000,64.250,66.000
1980-07-22,65.130,553000,0.000,64.750,66.130
1980-07-23,64.880,449000,0.000,64.380,65.380
1980-07-24,64.750,397400,0.000,64.250,65.000
1980-07-25,64.380,375800,0.000,63.880,64.630
1980-07-28,65.000,270800,0.000,64.000,65.250
1980-07-29,65.125,410600,0.000,64.375,65.500
1980-07-30,65.500,555700,0.000,65.130,66.000
1980-07-31,65.250,644100,0.000,64.380,65.380
1980-08-01,65.125,450700,0.000,64.375,65.375
1980-08-04,64.750,373600,0.000,64.500,65.000
1980-08-05,64.250,315800,0.000,64.125,65.375
1980-08-06,65.625,400800,0.000,64.000,65.625
1980-08-07,65.750,511400,0.000,64.750,65.750
1980-08-08,65.250,745300,0.000,65.250,66.250
1980-08-11,66.750,424400,0.000,65.130,66.750
1980-08-12,66.750,702900,0.000,66.380,68.000
1980-08-13,66.750,452200,0.000,66.500,67.500
1980-08-14,68.880,472700,0.000,66.750,69.130
1980-08-15,68.750,517000,0.000,68.250,69.125
1980-08-18,66.380,550900,0.000,66.380,68.000
1980-08-19,66.000,452000,0.000,65.875,67.000
1980-08-20,66.880,339800,0.000,65.880,67.880
1980-08-21,67.500,273600,0.000,66.630,67.750
1980-08-22,67.375,409600,0.000,67.375,68.875
1980-08-25,67.125,245900,0.000,66.625,67.500
1980-08-26,66.750,473200,0.000,66.625,67.750
1980-08-27,65.875,591900,0.000,65.875,67.000
1980-08-28,65.000,421900,0.000,64.880,66.000
1980-08-29,65.500,378200,0.000,64.750,65.630
1980-09-01,65.500,0,0.000,0.000,0.000
1980-09-02,66.130,292200,0.000,65.380,66.500
1980-09-03,67.500,356800,0.000,66.125,67.500
1980-09-04,66.625,548700,0.000,66.250,68.125
1980-09-05,66.500,239700,0.000,66.130,67.250
1980-09-08,64.250,252700,0.000,64.250,66.625
1980-09-09,66.125,412600,0.000,64.125,66.250
1980-09-10,65.750,376500,0.000,65.250,66.250
1980-09-11,66.380,426000,0.000,65.750,66.380
1980-09-12,65.880,432400,0.000,65.750,66.500
1980-09-15,66.125,325900,0.000,65.000,66.250
1980-09-16,65.630,428200,0.000,65.250,66.380
1980-09-17,67.250,829500,0.000,65.625,67.625
1980-09-18,66.500,1026000,0.000,66.250,67.380
1980-09-19,67.000,548800,0.000,66.250,67.500
1980-09-22,68.130,568900,0.000,66.500,68.380
1980-09-23,66.875,918900,0.000,65.625,69.000
1980-09-24,67.500,547700,0.000,66.750,68.000
1980-09-25,66.130,640200,0.000,66.130,67.880
1980-09-26,64.630,692300,0.000,64.250,65.880
1980-09-29,63.750,666400,0.000,63.380,64.250
1980-09-30,64.125,518000,0.000,63.875,64.500
1980-10-01,65.630,605100,0.000,63.630,65.630
1980-10-02,65.375,478100,0.000,64.125,65.375
1980-10-03,66.250,497200,0.000,65.500,67.000
1980-10-06,68.000,738600,0.000,66.500,68.250
1980-10-07,67.750,698000,0.000,67.125,68.250
1980-10-08,70.000,1169500,0.000,68.000,70.375
1980-10-09,70.130,1184900,0.000,69.750,70.880
1980-10-10,69.250,1104200,0.000,69.130,71.500
1980-10-13,70.500,369600,0.000,69.250,70.750
1980-10-14,69.750,718300,0.000,69.500,70.875
1980-10-15,70.380,348700,0.000,69.630,70.380
1980-10-16,68.630,929300,0.000,68.500,71.130
1980-10-17,68.000,557800,0.000,67.750,69.375
1980-10-20,68.500,472300,0.000,66.500,68.500
1980-10-21,68.000,629200,0.000,67.500,68.880
1980-10-22,67.750,439200,0.000,67.500,68.130
1980-10-23,65.880,451800,0.000,65.630,67.750
1980-10-24,66.630,464100,0.000,65.500,66.630
1980-10-27,66.125,243800,0.000,65.750,66.500
1980-10-28,66.625,486900,0.000,65.875,66.750
1980-10-29,65.500,384100,0.000,65.500,67.125
1980-10-30,65.130,394100,0.000,65.130,66.250
1980-10-31,66.630,539800,0.000,65.250,67.250
1980-11-03,67.500,379600,0.000,66.750,67.630
1980-11-04,67.500,0,0.000,0.000,0.000
1980-11-05,68.500,1107100,0.000,68.000,70.250
1980-11-06,66.500,598900,0.000,66.250,68.125
1980-11-07,67.125,437300,0.000,66.500,67.125
1980-11-10,67.250,352400,0.000,66.500,67.250
1980-11-11,67.125,311100,0.000,66.875,67.750
1980-11-12,70.875,1074100,0.000,67.250,71.125
1980-11-13,71.250,1319100,0.000,70.250,71.625
1980-11-14,71.625,903100,0.000,70.375,72.250
1980-11-17,71.630,761000,0.000,70.630,71.750
1980-11-18,72.000,854600,0.000,71.630,72.630
1980-11-19,71.380,644300,0.000,71.250,72.750
1980-11-20,72.000,482800,0.000,70.630,72.250
1980-11-21,70.375,377800,0.000,70.125,71.625
1980-11-24,70.375,514800,0.000,69.500,70.375
1980-11-25,69.500,470500,0.000,69.500,70.630
1980-11-26,68.750,527700,0.000,68.625,69.750
1980-11-27,68.750,0,0.000,0.000,0.000
1980-11-28,68.130,403300,0.000,67.630,68.880
1980-12-01,66.500,501000,0.000,66.500,68.000
1980-12-02,67.875,617100,0.000,66.250,68.000
1980-12-03,68.000,560000,0.000,67.500,69.000
1980-12-04,68.380,558700,0.000,67.500,69.500
1980-12-05,67.500,480000,0.000,67.500,68.875
1980-12-08,66.380,706700,0.000,66.000,67.250
1980-12-09,66.130,875500,0.000,65.750,66.750
1980-12-10,63.750,487600,0.000,63.750,66.500
1980-12-11,64.500,724300,0.000,63.250,64.500
1980-12-12,65.750,608700,0.000,64.375,66.000
1980-12-15,64.500,336600,0.000,64.500,66.380
1980-12-16,66.250,457600,0.000,64.375,66.250
1980-12-17,65.250,510400,0.000,64.750,66.000
1980-12-18,63.625,654800,0.000,63.625,65.625
1980-12-19,64.630,1011200,0.000,63.750,64.880
1980-12-22,67.130,545300,0.000,64.500,67.250
1980-12-23,67.250,586100,0.000,66.875,68.125
1980-12-24,68.500,290300,0.000,67.000,68.750
1980-12-26,69.000,171300,0.000,68.375,69.000
1980-12-29,68.000,346100,0.000,67.750,69.500
1980-12-30,68.630,372800,0.000,67.880,69.250
1980-12-31,67.880,375200,0.000,67.500,69.130
1981-01-02,69.130,292600,0.000,67.630,69.250
1981-01-05,70.250,778500,0.000,69.500,70.750
1981-01-06,71.500,974000,0.000,69.625,71.500
1981-01-07,69.500,1191700,0.000,69.130,70.130
1981-01-08,67.630,634800,0.000,67.380,69.750
1981-01-09,67.380,383500,0.000,66.750,68.000
1981-01-12,66.750,587700,0.000,66.250,68.000
1981-01-13,66.500,691600,0.000,65.250,66.750
1981-01-14,66.750,449200,0.000,66.380,67.500
1981-01-15,65.750,455700,0.000,65.625,66.750
1981-01-16,66.875,842700,0.000,65.750,67.000
1981-01-19,66.625,555900,0.000,66.375,67.250
1981-01-20,65.000,596400,0.000,64.750,67.125
1981-01-21,65.130,426900,0.000,64.630,65.630
1981-01-22,65.250,349700,0.000,64.500,65.375
1981-01-23,65.000,273700,0.000,64.880,65.630
1981-01-26,65.000,306100,0.000,64.625,65.500
1981-01-27,65.500,320200,0.000,65.000,65.880
1981-01-28,64.630,275600,0.000,64.500,65.630
1981-01-29,64.875,367300,0.000,64.500,65.500
1981-01-30,64.375,358100,0.000,64.000,65.500
1981-02-02,63.380,381600,0.000,63.000,64.380
1981-02-03,64.250,349900,0.000,63.375,64.250
1981-02-04,64.500,427000,0.000,63.625,64.750
1981-02-05,64.000,290600,0.000,63.875,64.500
1981-02-06,64.250,456400,0.000,64.000,64.750
1981-02-09,63.500,285400,0.000,63.250,64.375
1981-02-10,63.000,392600,0.000,62.750,63.625
1981-02-11,62.630,358700,0.000,62.380,63.250
1981-02-12,61.750,319100,0.000,61.750,62.750
1981-02-13,61.750,374500,0.000,61.250,62.130
1981-02-17,62.000,390900,0.000,61.630,62.500
1981-02-18,62.000,399300,0.000,61.630,62.380
1981-02-19,61.250,438300,0.000,61.125,62.250
1981-02-20,60.500,341700,0.000,60.250,61.630
1981-02-23,62.000,586400,0.000,60.500,62.375
1981-02-24,62.130,523000,0.000,61.880,62.630
1981-02-25,64.250,501500,0.000,61.880,64.250
1981-02-26,64.750,640300,0.000,63.380,64.880
1981-02-27,64.250,467500,0.000,63.750,64.500
1981-03-02,63.625,289200,0.000,63.500,64.250
1981-03-03,62.500,345100,0.000,62.500,63.750
1981-03-04,61.875,314300,0.000,61.625,62.875
1981-03-05,62.000,306900,0.000,61.875,62.375
1981-03-06,61.880,319100,0.000,61.500,62.380
1981-03-09,63.000,415500,0.000,61.750,63.250
1981-03-10,62.500,484700,0.000,62.250,63.375
1981-03-11,62.250,398000,0.000,61.750,62.750
1981-03-12,64.000,398800,0.000,62.375,64.125
1981-03-13,63.250,402100,0.000,63.250,64.625
1981-03-16,64.630,519400,0.000,62.880,64.750
1981-03-17,64.250,708900,0.000,64.125,65.250
1981-03-18,64.750,438900,0.000,64.250,65.250
1981-03-19,63.750,512000,0.000,63.250,64.750
1981-03-20,63.125,649900,0.000,62.750,64.125
1981-03-23,62.875,615800,0.000,62.625,63.375
1981-03-24,62.250,651800,0.000,62.130,63.250
1981-03-25,63.880,425800,0.000,62.130,64.130
1981-03-26,63.125,1157000,0.000,62.625,64.250
1981-03-27,61.750,574500,0.000,61.630,63.380
1981-03-30,61.500,362500,0.000,61.375,62.125
1981-03-31,62.375,473200,0.000,61.875,62.625
1981-04-01,63.000,892100,0.000,62.000,63.375
1981-04-02,62.130,483100,0.000,61.880,62.750
1981-04-03,61.125,620900,0.000,60.750,62.375
1981-04-06,60.375,576500,0.000,59.875,61.000
1981-04-07,60.000,603800,0.000,60.000,60.630
1981-04-08,60.000,667300,0.000,59.880,60.500
1981-04-09,61.750,857900,0.000,59.750,61.750
1981-04-10,60.750,1267600,0.000,60.500,63.250
1981-04-13,60.130,954200,0.000,60.130,60.750
1981-04-14,59.125,1033900,0.000,59.125,60.000
1981-04-15,59.625,999900,0.000,59.000,59.875
1981-04-16,60.000,748500,0.000,59.750,60.250
1981-04-20,61.625,843400,0.000,59.750,61.750
1981-04-21,60.500,734900,0.000,60.380,61.380
1981-04-22,60.375,717200,0.000,60.125,61.000
1981-04-23,60.375,694600,0.000,60.250,61.375
1981-04-24,60.630,644400,0.000,59.750,61.130
1981-04-27,61.125,858700,0.000,60.625,61.375
1981-04-28,60.380,667100,0.000,59.880,61.250
1981-04-29,59.625,700700,0.000,59.500,60.250
1981-04-30,58.625,553200,0.000,58.625,59.750
1981-05-01,59.125,568600,0.000,58.500,59.375
1981-05-04,58.380,489000,0.000,58.130,58.380
1981-05-05,57.750,1171200,0.000,57.375,58.250
1981-05-06,57.880,602200,0.000,57.630,58.130
1981-05-07,57.375,440000,0.000,57.000,57.625
1981-05-08,57.875,488800,0.000,57.000,57.875
1981-05-11,56.000,691900,0.000,56.000,57.630
1981-05-12,56.750,599800,0.000,56.130,56.880
1981-05-13,56.750,354900,0.000,56.500,57.250
1981-05-14,56.630,569800,0.000,56.380,57.130
1981-05-15,56.380,648900,0.000,56.000,56.880
1981-05-18,56.750,492500,0.000,56.250,56.880
1981-05-19,56.630,616200,0.000,55.750,56.630
1981-05-20,56.380,348000,0.000,56.130,56.630
1981-05-21,55.625,461800,0.000,55.500,56.375
1981-05-22,55.500,438400,0.000,55.250,55.875
1981-05-26,56.130,514900,0.000,55.130,56.380
1981-05-27,57.880,673900,0.000,55.880,58.130
1981-05-28,58.000,700200,0.000,57.250,58.500
1981-05-29,58.750,796900,0.000,57.880,59.130
1981-06-01,60.250,1089200,0.000,59.750,60.750
1981-06-02,59.880,747600,0.000,59.880,60.500
1981-06-03,59.125,608900,0.000,58.500,59.750
1981-06-04,58.000,470300,0.000,57.625,59.125
1981-06-05,58.380,489500,0.000,58.000,58.500
1981-06-08,58.250,354000,0.000,58.250,58.875
1981-06-09,57.380,324700,0.000,57.130,58.130
1981-06-10,57.750,550700,0.000,57.380,58.250
1981-06-11,59.000,531800,0.000,57.875,59.500
1981-06-12,59.375,826800,0.000,58.750,59.625
1981-06-15,59.875,518800,0.000,59.625,60.375
1981-06-16,58.880,743500,0.000,58.750,59.750
1981-06-17,58.500,544900,0.000,58.000,58.875
1981-06-18,57.625,321400,0.000,57.250,58.500
1981-06-19,57.500,328400,0.000,57.375,58.000
1981-06-22,58.130,358900,0.000,57.630,58.250
1981-06-23,59.375,583000,0.000,58.125,59.625
1981-06-24,59.500,418600,0.000,58.630,59.500
1981-06-25,59.000,430100,0.000,58.750,60.125
1981-06-26,58.750,404500,0.000,58.625,59.625
1981-06-29,57.875,298400,0.000,57.625,59.125
1981-06-30,57.880,277100,0.000,57.250,58.000
1981-07-01,56.875,395300,0.000,56.750,57.875
1981-07-02,56.880,434800,0.000,56.380,57.250
1981-07-06,57.000,336600,0.000,56.375,57.125
1981-07-07,57.000,609800,0.000,56.375,57.375
1981-07-08,56.625,340000,0.000,56.375,57.125
1981-07-09,56.625,322000,0.000,56.375,56.875
1981-07-10,56.380,375800,0.000,56.250,56.500
1981-07-13,55.875,465600,0.000,55.750,56.250
1981-07-14,56.875,534900,0.000,55.625,56.875
1981-07-15,56.625,507000,0.000,56.375,56.875
1981-07-16,56.630,335700,0.000,56.130,56.880
1981-07-17,56.125,269200,0.000,56.125,56.625
1981-07-20,55.380,447400,0.000,55.250,55.880
1981-07-21,55.500,385800,0.000,55.125,55.625
1981-07-22,55.130,347800,0.000,55.130,55.880
1981-07-23,54.875,435700,0.000,54.750,55.250
1981-07-24,55.000,309400,0.000,54.625,55.125
1981-07-27,55.630,331800,0.000,54.880,55.630
1981-07-28,55.380,249100,0.000,55.000,55.500
1981-07-29,55.380,234000,0.000,55.250,55.750
1981-07-30,56.375,380500,0.000,55.250,56.625
1981-07-31,56.130,269000,0.000,56.000,56.630
1981-08-03,56.500,290700,0.000,56.125,56.750
1981-08-04,58.250,495400,0.000,56.250,58.250
1981-08-05,58.380,558100,0.000,58.000,58.750
1981-08-06,56.880,304200,0.000,56.880,57.500
1981-08-07,57.000,338500,0.000,56.750,57.250
1981-08-10,57.875,421100,0.000,56.750,58.125
1981-08-11,58.750,546500,0.000,57.880,58.880
1981-08-12,57.875,392900,0.000,57.875,58.750
1981-08-13,58.250,336500,0.000,58.130,58.630
1981-08-14,58.000,352100,0.000,58.000,58.750
1981-08-17,56.750,227500,0.000,56.750,58.250
1981-08-18,56.630,482300,0.000,56.250,57.130
1981-08-19,57.000,351300,0.000,56.630,57.250
1981-08-20,57.250,428200,0.000,57.000,57.500
1981-08-21,56.880,203600,0.000,56.750,57.380
1981-08-24,55.875,414100,0.000,55.625,56.625
1981-08-25,55.880,545600,0.000,55.130,56.630
1981-08-26,55.500,324200,0.000,55.380,56.130
1981-08-27,55.250,456700,0.000,55.000,56.380
1981-08-28,55.875,479500,0.000,55.375,56.125
1981-08-31,55.130,377700,0.000,55.000,56.380
1981-09-01,56.000,556600,0.000,55.000,56.130
1981-09-02,55.750,387200,0.000,55.625,56.250
1981-09-03,54.630,437800,0.000,54.500,56.130
1981-09-04,54.000,478200,0.000,54.000,54.880
1981-09-08,54.000,556000,0.000,53.375,54.125
1981-09-09,54.130,389900,0.000,53.630,54.500
1981-09-10,54.750,439000,0.000,54.130,55.000
1981-09-11,55.750,548000,0.000,54.750,56.125
1981-09-14,55.875,387300,0.000,55.000,56.750
1981-09-15,55.500,396600,0.000,55.500,56.500
1981-09-16,54.880,372500,0.000,54.500,55.380
1981-09-17,54.130,551600,0.000,53.500,55.130
1981-09-18,54.000,346100,0.000,53.875,54.500
1981-09-22,54.375,427300,0.000,54.125,55.000
1981-09-23,54.500,389800,0.000,53.380,54.630
1981-09-24,54.625,497600,0.000,54.250,55.250
1981-09-25,53.625,524200,0.000,53.250,54.250
1981-09-28,54.875,820000,0.000,52.250,55.000
1981-09-29,53.130,533100,0.000,53.130,54.880
1981-09-30,54.130,529900,0.000,53.130,54.500
1981-10-01,54.000,461900,0.000,53.750,54.380
1981-10-02,55.000,630200,0.000,54.250,55.125
1981-10-05,55.130,584700,0.000,54.750,55.500
1981-10-06,54.250,402700,0.000,54.250,55.125
1981-10-07,55.000,395100,0.000,54.130,55.000
1981-10-08,55.500,518600,0.000,54.500,55.500
1981-10-09,55.880,979800,0.000,55.130,56.250
1981-10-12,55.500,536100,0.000,55.125,56.000
1981-10-13,53.750,814800,0.000,53.500,55.130
1981-10-14,52.500,916400,0.000,52.250,53.375
1981-10-15,52.250,503600,0.000,52.125,52.875
1981-10-16,51.250,584600,0.000,51.000,52.380
1981-10-19,51.250,730400,0.000,50.625,51.625
1981-10-20,51.630,443300,0.000,51.500,51.880
1981-10-21,51.380,478100,0.000,51.130,52.250
1981-10-22,51.125,259300,0.000,50.875,51.625
1981-10-23,51.000,424800,0.000,50.750,51.130
1981-10-26,50.630,360300,0.000,50.380,50.880
1981-10-27,50.750,446800,0.000,50.750,51.250
1981-10-28,49.500,801000,0.000,49.500,50.880
1981-10-29,49.000,948500,0.000,48.380,49.750
1981-10-30,51.500,876400,0.000,49.125,51.750
1981-11-02,53.000,912100,0.000,52.000,53.130
1981-11-03,53.000,707900,0.000,52.250,53.000
1981-11-04,52.380,403300,0.000,51.750,52.380
1981-11-05,51.500,466400,0.000,51.500,52.750
1981-11-06,50.875,633900,0.000,50.750,51.750
1981-11-09,51.630,520100,0.000,50.880,51.750
1981-11-10,52.250,785700,0.000,52.000,53.000
1981-11-11,52.500,371100,0.000,51.250,52.630
1981-11-12,52.750,516000,0.000,52.250,53.125
1981-11-13,51.630,418100,0.000,51.500,52.630
1981-11-16,51.000,377300,0.000,50.500,51.250
1981-11-17,51.000,472500,0.000,50.630,51.380
1981-11-18,50.380,542400,0.000,50.250,51.130
1981-11-19,50.380,494300,0.000,49.880,50.380
1981-11-20,50.625,362100,0.000,50.250,50.875
1981-11-23,50.500,442400,0.000,50.500,50.875
1981-11-24,52.250,667300,0.000,50.500,52.375
1981-11-25,52.625,871900,0.000,52.500,53.125
1981-11-27,54.500,593300,0.000,52.875,54.500
1981-11-30,54.500,633300,0.000,53.750,54.500
1981-12-01,54.125,526900,0.000,53.875,54.625
1981-12-02,53.000,373900,0.000,53.000,53.750
1981-12-03,54.000,497300,0.000,53.000,54.000
1981-12-04,54.630,962100,0.000,54.000,55.130
1981-12-07,53.500,411400,0.000,53.380,55.380
1981-12-08,53.250,501200,0.000,53.000,53.750
1981-12-09,53.875,426200,0.000,53.375,54.000
1981-12-10,54.630,752900,0.000,53.750,54.750
1981-12-11,54.380,580300,0.000,53.380,54.750
1981-12-14,53.375,568600,0.000,53.250,53.875
1981-12-15,53.625,610400,0.000,53.000,53.875
1981-12-16,54.130,654400,0.000,53.130,54.500
1981-12-17,55.750,931300,0.000,54.130,55.750
1981-12-18,56.750,1371000,0.000,55.500,57.000
1981-12-21,56.375,591000,0.000,56.125,56.875
1981-12-22,56.880,687000,0.000,56.630,57.250
1981-12-23,56.125,455900,0.000,56.000,56.875
1981-12-24,57.000,289300,0.000,56.250,57.000
1981-12-28,56.500,407800,0.000,56.250,57.380
1981-12-29,56.000,395700,0.000,55.750,57.000
1981-12-30,57.250,794000,0.000,56.000,57.625
1981-12-31,56.875,397600,0.000,56.625,57.375
1982-01-04,58.250,727800,0.000,56.880,58.380
1982-01-05,57.000,981200,0.000,56.750,57.875
1982-01-06,56.750,677500,0.000,56.000,57.000
1982-01-07,56.750,757600,0.000,55.625,57.250
1982-01-11,56.750,1820100,0.000,56.750,58.750
1982-01-12,57.500,1236900,0.000,56.750,58.380
1982-01-14,58.880,860200,0.000,57.380,58.880
1982-01-15,59.750,1529100,0.000,58.500,60.125
1982-01-18,61.880,1384800,0.000,59.380,62.130
1982-01-19,61.000,1041200,0.000,60.750,62.130
1982-01-20,61.500,1169200,0.000,60.750,62.000
1982-01-21,62.500,979900,0.000,61.625,63.000
1982-01-22,61.625,760200,0.000,61.375,62.625
1982-01-25,62.000,701300,0.000,61.000,62.250
1982-01-26,61.750,656300,0.000,61.625,62.500
1982-01-27,62.625,550800,0.000,61.500,62.750
1982-01-28,64.380,1149500,0.000,63.000,64.500
1982-01-29,63.630,702400,0.000,63.630,64.750
1982-02-01,62.630,684900,0.000,62.500,63.380
1982-02-02,63.000,618000,0.000,62.380,63.500
1982-02-03,62.750,778600,0.000,61.500,63.250
1982-02-04,63.250,745000,0.000,61.625,63.500
1982-02-05,63.250,772100,0.000,62.880,64.000
1982-02-08,61.500,500700,0.000,61.375,63.000
1982-02-09,61.375,843800,0.000,61.000,61.750
1982-02-10,61.875,832800,0.000,61.625,62.375
1982-02-11,61.250,426400,0.000,60.875,62.000
1982-02-12,61.000,296600,0.000,61.000,61.750
1982-02-16,62.250,774400,0.000,60.125,62.375
1982-02-17,62.250,703800,0.000,62.000,63.250
1982-02-18,62.750,638300,0.000,62.500,63.000
1982-02-19,62.380,594300,0.000,61.630,63.000
1982-02-22,60.375,1173800,0.000,60.125,62.875
1982-02-23,60.880,677300,0.000,59.750,61.380
1982-02-24,62.000,704100,0.000,60.130,62.130
1982-02-25,61.630,630000,0.000,61.500,62.500
1982-02-26,61.875,464900,0.000,61.125,61.875
1982-03-01,62.125,667700,0.000,61.500,62.750
1982-03-02,61.000,645100,0.000,60.875,62.375
1982-03-03,59.875,1058900,0.000,59.625,60.875
1982-03-04,59.130,887400,0.000,58.500,60.000
1982-03-05,58.500,1069100,0.000,58.125,59.375
1982-03-08,57.500,729800,0.000,57.375,59.250
1982-03-09,58.630,1217100,0.000,57.130,59.500
1982-03-10,59.000,587400,0.000,58.630,59.630
1982-03-11,58.250,838600,0.000,58.125,59.375
1982-03-12,57.880,815600,0.000,57.380,58.130
1982-03-15,58.875,620700,0.000,57.375,58.875
1982-03-16,57.375,629200,0.000,57.250,58.875
1982-03-17,57.380,735400,0.000,57.380,58.130
1982-03-18,57.880,771600,0.000,57.630,58.380
1982-03-19,57.625,595500,0.000,57.250,58.000
1982-03-22,59.125,737700,0.000,57.875,59.500
1982-03-23,59.500,782500,0.000,58.750,59.630
1982-03-25,59.750,561100,0.000,59.125,60.125
1982-03-26,59.000,616900,0.000,59.000,59.750
1982-03-30,60.380,674300,0.000,59.630,60.500
1982-03-31,59.750,664700,0.000,59.625,60.625
1982-04-01,61.000,650300,0.000,59.880,61.130
1982-04-02,61.500,839400,0.000,61.000,61.875
1982-04-05,61.500,472200,0.000,61.125,61.750
1982-04-06,61.750,489400,0.000,61.000,61.875
1982-04-07,61.750,589700,0.000,61.500,62.130
1982-04-08,62.250,654000,0.000,61.630,62.500
1982-04-12,62.130,388200,0.000,62.000,62.500
1982-04-13,62.000,423500,0.000,61.880,62.750
1982-04-14,63.625,1277400,0.000,61.250,64.000
1982-04-15,64.625,1058800,0.000,63.375,64.625
1982-04-16,64.500,689400,0.000,64.250,64.880
1982-04-19,63.750,1140600,0.000,63.625,65.125
1982-04-20,63.250,892800,0.000,63.000,63.880
1982-04-21,63.875,512200,0.000,63.250,63.875
1982-04-22,64.375,645800,0.000,64.000,64.750
1982-04-23,65.750,1214100,0.000,64.500,65.750
1982-04-26,66.000,911700,0.000,65.000,66.130
1982-04-27,65.125,685600,0.000,64.625,65.750
1982-04-28,64.880,717200,0.000,64.500,65.250
1982-04-29,64.125,491600,0.000,64.125,64.625
1982-04-30,64.250,759200,0.000,64.000,64.750
1982-05-03,64.500,384600,0.000,64.000,64.750
1982-05-04,64.750,497500,0.000,64.500,65.250
1982-05-05,65.125,855600,0.000,64.750,65.250
1982-05-06,64.875,777200,0.000,64.750,65.125
1982-05-07,64.750,487900,0.000,64.750,65.130
1982-05-10,63.875,569800,0.000,63.875,64.875
1982-05-11,64.380,372400,0.000,64.000,64.750
1982-05-12,63.875,522600,0.000,63.500,64.625
1982-05-13,63.630,368000,0.000,63.630,64.250
1982-05-14,63.625,464700,0.000,63.625,64.000
1982-05-17,62.880,601000,0.000,62.750,63.750
1982-05-18,62.750,446900,0.000,62.750,63.250
1982-05-19,62.500,477400,0.000,62.375,63.250
1982-05-20,63.000,539200,0.000,62.000,63.000
1982-05-21,62.625,824500,0.000,62.375,63.000
1982-05-24,62.250,408700,0.000,62.000,62.625
1982-05-25,61.875,462700,0.000,61.875,62.625
1982-05-26,62.000,501200,0.000,61.630,62.380
1982-05-27,62.000,425800,0.000,61.750,62.375
1982-05-28,61.500,587200,0.000,61.250,62.130
1982-06-01,61.750,412700,0.000,61.380,61.880
1982-06-02,62.000,617000,0.000,61.500,62.125
1982-06-03,61.500,450800,0.000,61.250,62.130
1982-06-04,60.250,402500,0.000,60.125,61.625
1982-06-07,60.000,824300,0.000,59.500,60.625
1982-06-08,58.250,2034800,0.000,58.125,59.875
1982-06-09,58.130,1072800,0.000,57.500,58.630
1982-06-10,58.750,684200,0.000,58.000,59.000
1982-06-11,59.630,1071500,0.000,59.130,60.130
1982-06-14,59.130,396500,0.000,59.130,59.500
1982-06-15,59.750,532600,0.000,58.880,59.750
1982-06-16,59.500,465600,0.000,59.250,60.000
1982-06-17,58.500,868000,0.000,58.375,59.250
1982-06-18,58.380,333300,0.000,58.380,58.630
1982-06-21,58.625,696800,0.000,58.250,59.625
1982-06-22,59.875,591000,0.000,58.750,59.875
1982-06-23,61.125,833800,0.000,59.625,61.500
1982-06-24,60.500,690600,0.000,60.375,61.250
1982-06-25,60.250,448600,0.000,60.125,60.625
1982-06-28,61.130,454600,0.000,60.130,61.500
1982-06-29,61.125,345300,0.000,60.625,61.375
1982-06-30,60.630,721300,0.000,60.630,61.500
1982-07-01,60.630,392000,0.000,60.250,60.880
1982-07-02,60.000,290100,0.000,60.000,60.630
1982-07-06,60.380,358800,0.000,59.380,60.750
1982-07-07,61.000,638300,0.000,60.380,61.250
1982-07-08,61.500,963900,0.000,59.750,61.630
1982-07-09,62.500,1247100,0.000,61.380,62.500
1982-07-12,63.500,985100,0.000,62.880,63.630
1982-07-13,64.500,1556300,0.000,63.125,65.000
1982-07-14,66.875,1688100,0.000,64.750,66.875
1982-07-15,66.750,1578700,0.000,66.375,67.500
1982-07-16,66.750,1452600,0.000,66.500,67.750
1982-07-19,65.880,997700,0.000,65.630,66.630
1982-07-20,67.375,1306900,0.000,65.875,67.625
1982-07-21,67.500,1274500,0.000,67.250,68.625
1982-07-22,66.625,1036200,0.000,66.500,67.375
1982-07-23,66.500,404000,0.000,66.380,67.000
1982-07-26,65.880,392600,0.000,65.750,66.630
1982-07-27,65.500,393500,0.000,65.500,66.250
1982-07-28,64.880,675300,0.000,64.880,66.000
1982-07-29,65.500,574100,0.000,64.375,65.625
1982-07-30,65.625,491100,0.000,65.500,66.250
1982-08-02,66.750,626800,0.000,66.125,67.125
1982-08-03,66.000,651000,0.000,66.000,67.250
1982-08-04,65.625,849900,0.000,65.500,66.125
1982-08-05,63.880,688700,0.000,63.750,64.750
1982-08-06,63.130,338400,0.000,63.000,64.250
1982-08-09,63.250,673600,0.000,62.375,63.250
1982-08-10,63.000,1084500,0.000,63.000,63.750
1982-08-11,62.380,743200,0.000,62.380,63.130
1982-08-12,62.250,555100,0.000,62.130,62.880
1982-08-13,62.875,581900,0.000,62.250,63.000
1982-08-17,66.000,1182200,0.000,63.000,66.130
1982-08-18,65.750,1707000,0.000,65.750,67.625
1982-08-19,66.000,1361100,0.000,65.250,66.750
1982-08-20,68.250,1356200,0.000,66.000,68.630
1982-08-23,69.375,1545400,0.000,67.750,69.500
1982-08-24,68.380,1491000,0.000,68.130,69.250
1982-08-25,69.130,1427400,0.000,68.380,70.130
1982-08-26,69.125,1480300,0.000,69.000,70.500
1982-08-27,69.000,689500,0.000,68.375,69.250
1982-08-30,69.875,781400,0.000,68.375,70.000
1982-08-31,70.500,1235000,0.000,69.625,71.000
1982-09-01,69.750,1117400,0.000,69.500,71.000
1982-09-02,71.380,949700,0.000,69.380,72.000
1982-09-03,72.130,1662800,0.000,71.630,74.000
1982-09-07,72.500,1121300,0.000,71.750,72.750
1982-09-08,72.500,1429900,0.000,72.130,73.630
1982-09-09,71.880,781100,0.000,71.750,73.250
1982-09-10,71.380,946700,0.000,70.750,72.130
1982-09-13,72.880,727600,0.000,71.130,73.000
1982-09-14,72.500,1220100,0.000,72.250,74.000
1982-09-15,73.380,940800,0.000,72.250,73.630
1982-09-16,74.125,1409700,0.000,73.250,75.000
1982-09-17,74.125,726800,0.000,73.750,74.750
1982-09-20,74.750,812100,0.000,73.375,74.750
1982-09-21,76.750,1321700,0.000,74.750,76.750
1982-09-22,75.500,1604100,0.000,75.500,77.630
1982-09-23,76.380,1254000,0.000,75.250,76.630
1982-09-24,76.000,887100,0.000,75.630,76.500
1982-09-27,76.630,490500,0.000,75.750,77.000
1982-09-28,76.250,868300,0.000,76.250,77.250
1982-09-29,74.750,831000,0.000,74.500,76.375
1982-09-30,73.375,997900,0.000,73.250,74.875
1982-10-01,74.130,747500,0.000,73.380,74.630
1982-10-04,74.500,614900,0.000,73.250,74.630
1982-10-05,75.130,752300,0.000,74.630,76.130
1982-10-06,79.000,1346100,0.000,75.375,79.000
1982-10-07,80.380,2207600,0.000,78.380,80.380
1982-10-08,81.130,1342500,0.000,79.250,81.130
1982-10-11,83.500,1439300,0.000,81.380,84.500
1982-10-12,82.750,1500400,0.000,82.375,84.375
1982-10-13,83.500,1401900,0.000,81.250,84.125
1982-10-14,80.130,1154900,0.000,79.500,81.880
1982-10-15,79.500,1218600,0.000,79.000,80.380
1982-10-18,83.000,1135400,0.000,79.630,83.000
1982-10-19,82.130,1215500,0.000,81.250,83.500
1982-10-20,84.500,1142600,0.000,81.500,84.500
1982-10-21,83.750,1204900,0.000,82.000,84.750
1982-10-22,82.750,1139000,0.000,82.750,84.750
1982-10-25,80.000,1073600,0.000,80.000,81.875
1982-10-26,82.000,1259300,0.000,79.380,82.130
1982-10-27,81.630,939000,0.000,80.500,82.380
1982-10-28,79.625,1082600,0.000,79.500,81.500
1982-10-29,79.875,706400,0.000,79.125,80.500
1982-11-01,81.500,832300,0.000,79.500,81.500
1982-11-02,81.880,1035500,0.000,81.500,83.000
1982-11-03,85.250,1488700,0.000,82.250,85.500
1982-11-04,84.000,1637300,0.000,83.750,85.380
1982-11-05,84.250,995300,0.000,83.630,85.000
1982-11-08,83.380,718400,0.000,83.000,83.750
1982-11-09,85.750,994100,0.000,83.630,85.880
1982-11-10,84.380,953500,0.000,83.750,86.500
1982-11-11,85.380,552300,0.000,83.500,85.380
1982-11-12,83.380,845600,0.000,83.380,85.250
1982-11-15,82.250,911400,0.000,82.000,82.750
1982-11-16,82.125,986000,0.000,81.000,83.125
1982-11-17,84.000,883100,0.000,82.380,84.500
1982-11-18,83.750,713800,0.000,83.500,84.500
1982-11-19,83.500,692300,0.000,82.875,84.375
1982-11-22,80.500,632400,0.000,80.500,83.000
1982-11-23,81.250,768300,0.000,80.625,82.125
1982-11-24,82.750,715600,0.000,81.750,82.750
1982-11-26,83.380,376700,0.000,83.000,83.630
1982-11-29,82.500,517100,0.000,82.000,83.750
1982-11-30,86.500,1015800,0.000,82.500,86.500
1982-12-01,86.500,1525100,0.000,86.130,88.250
1982-12-03,88.250,771700,0.000,87.875,89.375
1982-12-06,92.750,1154000,0.000,87.875,93.750
1982-12-07,95.125,1709800,0.000,93.250,96.375
1982-12-08,94.500,1313500,0.000,94.500,97.500
1982-12-09,93.630,1118500,0.000,92.500,96.000
1982-12-10,92.750,957500,0.000,92.380,95.130
1982-12-13,93.880,654200,0.000,93.130,94.750
1982-12-14,91.000,1287400,0.000,90.500,96.250
1982-12-15,89.375,1305000,0.000,89.125,91.500
1982-12-16,90.750,997900,0.000,89.500,91.250
1982-12-17,93.380,1143000,0.000,91.500,94.630
1982-12-20,92.500,613900,0.000,92.000,94.625
1982-12-21,95.750,870100,0.000,92.750,96.000
1982-12-22,93.500,1014800,0.000,93.500,96.375
1982-12-23,93.630,590000,0.000,93.500,94.500
1982-12-27,96.380,647000,0.000,93.380,96.880
1982-12-28,95.130,674700,0.000,94.750,96.380
1982-12-29,96.625,799900,0.000,95.375,97.250
1982-12-30,96.130,725400,0.000,95.750,98.000
1982-12-31,96.250,373700,0.000,96.125,97.125
1983-01-03,93.000,760600,0.000,92.500,97.000
1983-01-04,95.625,915100,0.000,92.375,95.625
1983-01-05,96.000,950900,0.000,95.000,96.750
1983-01-06,97.625,1024200,0.000,95.500,98.500
1983-01-07,96.630,1060600,0.000,96.500,98.380
1983-01-10,98.000,1114200,0.000,96.000,99.250
1983-01-11,98.000,850900,0.000,97.000,98.380
1983-01-12,98.125,1525900,0.000,98.000,100.125
1983-01-13,98.625,735000,0.000,98.125,99.250
1983-01-14,99.125,874000,0.000,98.500,99.875
1983-01-17,99.250,1144700,0.000,99.250,100.750
1983-01-18,99.630,1015000,0.000,98.500,100.380
1983-01-19,98.500,968700,0.000,97.000,100.250
1983-01-20,97.880,627800,0.000,96.750,98.750
1983-01-21,94.625,1785100,0.000,94.000,97.500
1983-01-24,93.880,1477500,0.000,92.250,94.130
1983-01-25,96.000,1133600,0.000,94.375,96.250
1983-01-26,95.130,842500,0.000,94.880,96.130
1983-01-27,97.630,792600,0.000,95.750,98.000
1983-01-28,97.375,633800,0.000,97.125,98.500
1983-01-31,98.875,574200,0.000,96.750,98.875
1983-02-01,97.000,660200,0.000,97.000,99.250
1983-02-02,96.000,1121900,0.000,95.250,97.250
1983-02-03,95.500,816400,0.000,95.125,96.000
1983-02-04,97.380,835000,0.000,95.380,97.500
1983-02-07,97.130,563400,0.000,96.630,98.380
1983-02-08,95.125,643500,0.000,95.000,97.375
1983-02-09,94.500,912700,0.000,93.880,95.500
1983-02-10,96.380,771200,0.000,95.130,96.880
1983-02-11,96.375,791000,0.000,96.000,97.750
1983-02-14,99.000,1145100,0.000,97.000,99.500
1983-02-15,98.880,1352800,0.000,98.750,100.500
1983-02-16,98.380,939600,0.000,98.250,100.250
1983-02-17,98.375,1116900,0.000,97.000,99.000
1983-02-18,98.625,671500,0.000,98.250,99.500
1983-02-22,97.125,746400,0.000,97.000,99.500
1983-02-23,98.750,639600,0.000,97.125,98.750
1983-02-24,100.875,1365600,0.000,99.250,101.500
1983-02-25,100.375,1052100,0.000,100.000,101.250
1983-02-28,99.000,910600,0.000,99.000,100.500
1983-03-01,101.750,1106500,0.000,99.630,101.880
1983-03-02,102.130,1328200,0.000,101.250,103.000
1983-03-03,101.880,843400,0.000,101.250,103.000
1983-03-04,102.250,685700,0.000,101.130,102.250
1983-03-07,103.000,798800,0.000,101.750,103.380
1983-03-08,100.875,791700,0.000,100.000,103.250
1983-03-09,102.250,756800,0.000,100.630,102.380
1983-03-10,100.250,670100,0.000,100.130,102.630
1983-03-11,100.750,504500,0.000,99.880,101.000
1983-03-14,100.500,660000,0.000,99.750,101.130
1983-03-15,100.880,692800,0.000,100.000,101.000
1983-03-16,98.875,707500,0.000,98.750,100.750
1983-03-17,98.875,666900,0.000,98.625,99.250
1983-03-18,99.880,646700,0.000,99.130,100.000
1983-03-21,100.750,991100,0.000,99.250,101.130
1983-03-22,100.125,601200,0.000,100.000,101.125
1983-03-23,102.130,945000,0.000,100.250,102.880
1983-03-24,102.250,933300,0.000,101.375,103.125
1983-03-25,102.125,653200,0.000,101.750,103.250
1983-03-28,102.375,498400,0.000,101.750,102.875
1983-03-30,104.250,827000,0.000,103.250,104.500
1983-03-31,101.750,601100,0.000,101.625,104.875
1983-04-04,102.380,679200,0.000,101.130,102.500
1983-04-05,102.000,711800,0.000,101.880,103.250
1983-04-06,102.625,858000,0.000,101.250,102.875
1983-04-07,103.250,607100,0.000,102.000,103.375
1983-04-08,103.875,894200,0.000,102.625,104.000
1983-04-11,106.625,1651200,0.000,104.625,106.750
1983-04-12,107.000,1049000,0.000,106.000,107.380
1983-04-13,108.750,978800,0.000,107.375,109.000
1983-04-14,109.500,1007500,0.000,107.250,110.000
1983-04-15,110.125,794100,0.000,109.625,110.500
1983-04-18,112.630,1020400,0.000,110.000,112.630
1983-04-19,111.500,929400,0.000,111.000,112.130
1983-04-20,115.130,970600,0.000,111.750,115.250
1983-04-21,115.000,1071700,0.000,114.130,115.500
1983-04-22,117.250,807900,0.000,114.750,117.875
1983-04-25,114.500,775100,0.000,113.750,117.125
1983-04-26,117.130,941000,0.000,113.630,117.250
1983-04-27,116.000,910900,0.000,115.000,118.000
1983-04-28,117.250,765400,0.000,115.875,117.500
1983-04-29,117.000,764000,0.000,116.000,117.630
1983-05-02,115.000,972900,0.000,114.750,117.130
1983-05-03,115.500,909600,0.000,114.625,115.875
1983-05-04,116.500,612800,0.000,115.375,116.875
1983-05-05,115.750,575200,0.000,114.630,115.880
1983-05-06,117.630,861900,0.000,115.500,118.250
1983-05-09,117.500,627300,0.000,116.625,118.250
1983-05-10,116.880,453100,0.000,116.750,117.630
1983-05-11,115.500,492200,0.000,115.250,117.000
1983-05-12,115.500,469900,0.000,115.000,116.000
1983-05-13,116.500,424700,0.000,115.625,116.625
1983-05-16,115.250,668900,0.000,114.000,115.250
1983-05-17,114.000,722000,0.000,113.125,115.000
1983-05-18,111.750,802300,0.000,110.750,114.750
1983-05-19,111.250,673500,0.000,110.500,112.500
1983-05-20,110.750,538900,0.000,110.250,111.750
1983-05-23,112.500,813000,0.000,109.750,112.875
1983-05-24,114.630,665400,0.000,113.000,115.000
1983-05-25,115.630,843600,0.000,113.380,115.630
1983-05-26,114.380,647800,0.000,114.250,115.880
1983-05-27,113.000,404400,0.000,112.875,115.000
1983-05-31,111.250,734800,0.000,110.250,112.880
1983-06-01,111.875,890300,0.000,110.250,111.875
1983-06-02,113.500,803000,0.000,111.250,113.875
1983-06-03,114.000,662100,0.000,113.000,114.880
1983-06-06,115.750,573900,0.000,113.630,116.130
1983-06-07,113.130,791400,0.000,113.000,116.250
1983-06-08,113.375,831700,0.000,112.625,114.750
1983-06-09,113.750,672300,0.000,113.130,114.500
1983-06-10,114.250,419600,0.000,113.630,114.630
1983-06-13,117.250,737800,0.000,114.125,117.250
1983-06-14,118.000,971500,0.000,117.000,119.750
1983-06-15,121.000,1170300,0.000,118.130,121.000
1983-06-16,121.750,1233400,0.000,121.500,122.875
1983-06-17,121.130,625500,0.000,120.250,122.250
1983-06-20,122.000,648400,0.000,121.500,122.750
1983-06-21,123.125,827200,0.000,120.625,123.625
1983-06-22,123.500,734300,0.000,122.500,124.500
1983-06-23,123.250,582000,0.000,122.750,123.750
1983-06-24,123.000,446300,0.000,122.625,123.875
1983-06-27,120.875,542900,0.000,120.250,122.750
1983-06-28,118.000,865300,0.000,117.750,121.380
1983-06-29,120.000,669800,0.000,117.880,120.880
1983-06-30,120.250,556200,0.000,119.750,121.000
1983-07-01,121.000,373100,0.000,120.375,121.250
1983-07-05,119.250,943300,0.000,118.625,119.625
1983-07-06,121.625,679200,0.000,119.000,121.750
1983-07-07,119.750,965500,0.000,119.750,122.750
1983-07-08,121.500,434600,0.000,120.250,121.500
1983-07-11,123.250,776700,0.000,121.500,123.380
1983-07-12,120.880,905600,0.000,120.630,123.500
1983-07-13,121.250,619800,0.000,120.250,121.750
1983-07-14,122.000,1173500,0.000,121.625,124.000
1983-07-15,120.125,934200,0.000,119.500,121.750
1983-07-18,119.880,816500,0.000,119.130,120.500
1983-07-19,120.880,731000,0.000,120.000,121.500
1983-07-20,125.380,1313600,0.000,122.000,125.380
1983-07-21,125.500,934700,0.000,123.500,126.250
1983-07-22,124.375,501800,0.000,124.375,125.500
1983-07-25,125.875,742900,0.000,123.500,126.250
1983-07-26,125.750,779400,0.000,125.250,127.000
1983-07-27,123.375,785800,0.000,122.625,126.500
1983-07-28,122.000,715400,0.000,121.500,124.125
1983-07-29,120.375,1244500,0.000,119.375,122.000
1983-08-01,120.750,807100,0.000,120.250,121.380
1983-08-02,120.500,509000,0.000,120.125,121.500
1983-08-03,121.250,820100,0.000,119.130,121.380
1983-08-04,119.500,887900,0.000,117.500,119.875
1983-08-05,119.750,716800,0.000,119.000,120.130
1983-08-08,119.000,549300,0.000,118.500,119.875
1983-08-09,118.130,1182500,0.000,116.630,119.500
1983-08-11,117.750,430500,0.000,117.500,118.625
1983-08-12,118.500,382900,0.000,117.875,118.875
1983-08-15,120.500,1094700,0.000,119.130,121.500
1983-08-16,121.625,716700,0.000,120.375,122.000
1983-08-17,123.000,866000,0.000,121.625,123.500
1983-08-18,121.630,740500,0.000,121.380,123.750
1983-08-19,122.500,398800,0.000,121.130,122.500
1983-08-22,121.250,668100,0.000,120.625,123.250
1983-08-23,119.380,1175800,0.000,118.500,120.880
1983-08-24,116.500,974500,0.000,116.000,119.000
1983-08-25,116.250,927400,0.000,115.250,116.875
1983-08-26,117.880,681300,0.000,115.630,118.250
1983-08-29,119.000,510300,0.000,116.880,119.250
1983-08-30,117.375,691900,0.000,117.250,119.250
1983-08-31,119.500,603300,0.000,117.125,119.500
1983-09-01,118.625,621700,0.000,118.125,119.625
1983-09-02,119.750,548800,0.000,118.500,119.750
1983-09-06,121.875,798400,0.000,120.000,121.875
1983-09-07,122.375,904000,0.000,121.000,122.875
1983-09-08,122.250,634300,0.000,121.625,123.500
1983-09-09,122.250,395700,0.000,121.380,122.750
1983-09-12,121.500,1108100,0.000,121.125,123.375
1983-09-13,122.000,725600,0.000,120.625,122.000
1983-09-14,122.880,814300,0.000,121.630,123.500
1983-09-15,121.750,691100,0.000,121.500,123.250
1983-09-16,123.125,819700,0.000,121.500,124.250
1983-09-19,123.750,911500,0.000,122.625,124.875
1983-09-20,123.875,942300,0.000,123.125,124.500
1983-09-21,123.000,1070900,0.000,122.875,124.125
1983-09-22,124.625,1099300,0.000,122.750,124.750
1983-09-23,126.625,1111900,0.000,124.250,126.625
1983-09-26,128.625,2097500,0.000,126.000,129.500
1983-09-27,127.875,1271500,0.000,126.500,128.375
1983-09-28,128.750,1099600,0.000,127.750,129.130
1983-09-29,127.880,723500,0.000,127.880,129.500
1983-09-30,126.880,570500,0.000,126.500,128.130
1983-10-03,128.130,878300,0.000,126.250,128.500
1983-10-04,129.875,1190200,0.000,128.875,130.125
1983-10-05,131.130,1391200,0.000,129.130,131.250
1983-10-06,132.130,1104600,0.000,131.000,132.250
1983-10-07,132.250,803300,0.000,131.750,132.500
1983-10-10,134.250,658400,0.000,131.500,134.250
1983-10-11,133.000,687100,0.000,132.750,134.000
1983-10-12,132.630,931000,0.000,131.880,133.380
1983-10-13,133.625,722400,0.000,132.625,133.875
1983-10-14,131.750,2012600,0.000,130.750,133.750
1983-10-17,131.750,1129800,0.000,130.500,132.625
1983-10-18,128.750,1743600,0.000,128.500,132.130
1983-10-19,130.500,2072600,0.000,128.630,130.750
1983-10-20,129.750,1141600,0.000,129.625,130.500
1983-10-21,127.000,1555400,0.000,124.500,129.750
1983-10-24,128.250,1491500,0.000,125.500,128.625
1983-10-25,128.500,1180600,0.000,128.250,129.250
1983-10-26,128.000,977800,0.000,127.500,128.880
1983-10-27,129.375,702100,0.000,127.375,129.375
1983-10-28,128.000,1105800,0.000,127.130,130.000
1983-10-31,126.750,1441600,0.000,126.000,129.000
1983-11-01,126.750,1413200,0.000,125.000,127.250
1983-11-02,126.500,946400,0.000,125.500,127.000
1983-11-03,123.880,922600,0.000,123.500,126.500
1983-11-04,122.250,1474500,0.000,121.750,123.250
1983-11-07,122.125,803600,0.000,122.000,123.375
1983-11-08,122.250,650900,0.000,121.880,122.880
1983-11-09,123.625,858900,0.000,122.375,123.625
1983-11-10,125.250,1165800,0.000,124.000,125.750
1983-11-11,126.875,784800,0.000,125.125,127.250
1983-11-14,127.500,1030600,0.000,127.000,128.250
1983-11-15,124.500,1354300,0.000,124.000,127.630
1983-11-16,124.750,1053800,0.000,123.630,125.500
1983-11-17,123.380,816300,0.000,122.880,124.500
1983-11-18,123.500,818100,0.000,122.000,123.750
1983-11-21,125.250,778300,0.000,123.125,125.500
1983-11-22,123.000,985000,0.000,122.625,125.625
1983-11-23,120.880,1783600,0.000,120.000,123.380
1983-11-25,121.000,548800,0.000,120.880,121.750
1983-11-28,119.250,1349700,0.000,118.250,121.000
1983-11-29,121.630,1277800,0.000,118.630,121.750
1983-11-30,117.375,1475700,0.000,117.375,122.250
1983-12-01,118.875,1391300,0.000,117.625,119.500
1983-12-02,117.875,1077900,0.000,117.625,119.250
1983-12-05,118.630,1148800,0.000,117.130,119.130
1983-12-06,117.625,756100,0.000,117.625,119.250
1983-12-07,119.250,776500,0.000,117.630,119.380
1983-12-08,119.000,865200,0.000,118.500,119.875
1983-12-09,122.250,1666700,0.000,120.630,122.380
1983-12-12,124.000,1197900,0.000,122.250,124.500
1983-12-13,122.125,992000,0.000,122.000,124.375
1983-12-14,120.875,856200,0.000,120.625,123.125
1983-12-15,119.500,1140100,0.000,119.500,121.630
1983-12-16,120.875,641000,0.000,119.625,120.875
1983-12-19,121.250,1081800,0.000,120.880,122.380
1983-12-20,121.750,835200,0.000,121.130,122.630
1983-12-21,123.630,848200,0.000,122.130,123.630
1983-12-22,122.875,890600,0.000,122.500,124.125
1983-12-23,123.625,604600,0.000,122.625,123.750
1983-12-27,124.630,570300,0.000,124.000,124.750
1983-12-28,124.250,769200,0.000,123.500,124.625
1983-12-29,123.130,592300,0.000,123.000,124.880
1983-12-30,122.000,421400,0.000,122.000,123.375
1984-01-03,121.750,725000,0.000,121.625,123.375
1984-01-04,123.875,1986900,0.000,121.750,124.000
1984-01-05,124.250,1290900,0.000,122.625,125.000
1984-01-06,123.500,945900,0.000,123.000,124.500
1984-01-09,123.375,742500,0.000,122.500,124.000
1984-01-10,122.250,718700,0.000,122.000,123.880
1984-01-11,122.250,822300,0.000,121.880,122.750
1984-01-12,121.250,890900,0.000,121.250,123.000
1984-01-13,119.000,1761300,0.000,118.250,122.250
1984-01-16,120.500,1202200,0.000,119.000,120.500
1984-01-17,121.000,878700,0.000,119.880,121.000
1984-01-18,120.500,2040300,0.000,119.000,121.880
1984-01-19,118.880,2172600,0.000,118.250,120.750
1984-01-20,117.000,2785100,0.000,117.000,119.130
1984-01-23,116.130,1332700,0.000,116.000,117.130
1984-01-24,116.750,1067700,0.000,116.380,117.250
1984-01-25,115.380,1576500,0.000,115.000,117.750
1984-01-26,114.630,1403800,0.000,114.000,115.880
1984-01-27,114.880,1498700,0.000,112.630,115.000
1984-01-30,113.880,1301700,0.000,113.130,115.000
1984-01-31,114.125,1647100,0.000,113.250,114.750
1984-02-01,113.750,1277500,0.000,113.250,114.630
1984-02-02,114.375,1204700,0.000,112.750,114.500
1984-02-03,110.750,1495900,0.000,110.750,114.130
1984-02-06,108.750,2468000,0.000,108.500,110.875
1984-02-07,110.500,2679400,0.000,108.500,110.750
1984-02-08,107.750,1579300,0.000,107.500,110.875
1984-02-09,109.000,2368400,0.000,106.500,110.125
1984-02-10,109.875,1626000,0.000,109.375,110.500
1984-02-13,109.000,980300,0.000,108.000,110.250
1984-02-14,110.875,1146100,0.000,109.125,111.000
1984-02-15,109.625,1145100,0.000,109.500,111.375
1984-02-16,109.625,1145200,0.000,108.625,110.375
1984-02-17,109.750,725100,0.000,109.130,110.500
1984-02-21,109.380,659200,0.000,108.630,109.880
1984-02-22,109.130,1124600,0.000,108.630,110.250
1984-02-23,109.250,1471500,0.000,107.000,109.250
1984-02-24,111.250,1043200,0.000,109.250,111.500
1984-02-27,112.880,1458900,0.000,110.750,113.500
1984-02-28,110.000,1241300,0.000,109.875,112.500
1984-02-29,110.250,1117000,0.000,109.375,111.750
1984-03-01,111.500,812900,0.000,109.750,111.625
1984-03-02,112.000,1005000,0.000,111.625,112.875
1984-03-05,111.000,779400,0.000,110.375,111.500
1984-03-06,109.250,868500,0.000,109.125,111.625
1984-03-07,107.630,1570300,0.000,106.630,108.250
1984-03-08,108.500,899400,0.000,107.630,109.250
1984-03-09,108.000,729600,0.000,107.375,108.625
1984-03-12,110.250,1455900,0.000,108.500,110.500
1984-03-13,110.625,1432300,0.000,110.375,112.000
1984-03-14,111.000,990700,0.000,110.375,111.500
1984-03-15,112.000,954700,0.000,111.125,112.500
1984-03-16,113.750,2110500,0.000,112.750,114.250
1984-03-19,114.000,817600,0.000,112.500,114.000
1984-03-20,114.750,1241000,0.000,113.500,115.380
1984-03-21,114.000,914900,0.000,114.000,115.500
1984-03-22,112.750,881400,0.000,112.375,114.000
1984-03-23,112.250,836700,0.000,111.500,113.000
1984-03-26,112.250,694200,0.000,111.750,113.250
1984-03-27,113.880,1236900,0.000,112.630,113.880
1984-03-28,115.380,1045100,0.000,113.630,115.380
1984-03-29,113.750,872800,0.000,113.750,115.750
1984-03-30,114.000,588700,0.000,113.630,114.630
1984-04-02,112.000,993500,0.000,111.000,114.630
1984-04-03,111.125,978900,0.000,110.375,112.500
1984-04-04,111.000,712400,0.000,110.630,111.500
1984-04-05,108.750,1361800,0.000,108.375,111.375
1984-04-06,109.750,1296000,0.000,107.750,109.750
1984-04-09,109.625,945400,0.000,108.625,110.000
1984-04-10,110.000,810600,0.000,109.750,110.750
1984-04-11,108.880,671700,0.000,108.750,110.380
1984-04-12,112.500,1779600,0.000,107.500,112.750
1984-04-13,111.250,1348200,0.000,111.125,113.500
1984-04-16,112.750,770500,0.000,110.630,112.880
1984-04-17,112.250,931500,0.000,112.000,113.500
1984-04-18,111.125,720700,0.000,110.500,112.250
1984-04-19,110.750,1028700,0.000,110.125,111.125
1984-04-23,109.880,836400,0.000,109.630,111.380
1984-04-24,110.750,1104400,0.000,109.500,111.625
1984-04-25,111.875,899400,0.000,110.625,112.250
1984-04-26,113.250,1090000,0.000,111.875,113.500
1984-04-27,113.380,1022900,0.000,112.630,114.250
1984-04-30,113.750,1122500,0.000,112.750,114.630
1984-05-01,116.500,1463500,0.000,114.000,116.500
1984-05-02,116.250,1337900,0.000,116.000,117.250
1984-05-03,115.625,751900,0.000,115.000,116.375
1984-05-04,112.750,896200,0.000,112.500,114.880
1984-05-07,113.250,714500,0.000,112.380,113.380
1984-05-08,114.250,726900,0.000,112.750,114.250
1984-05-09,112.880,1074300,0.000,112.500,114.880
1984-05-10,112.375,1039700,0.000,111.625,113.375
1984-05-11,111.250,808400,0.000,110.500,112.130
1984-05-14,112.250,655000,0.000,110.500,112.250
1984-05-15,113.000,892700,0.000,112.250,113.250
1984-05-16,112.000,890600,0.000,111.750,112.880
1984-05-17,110.375,1090900,0.000,109.625,111.750
1984-05-18,109.375,1548900,0.000,108.625,110.875
1984-05-21,108.630,916700,0.000,108.250,109.750
1984-05-22,108.000,1190100,0.000,107.500,108.500
1984-05-23,107.625,1057500,0.000,107.625,109.000
1984-05-24,106.750,1164500,0.000,106.130,108.130
1984-05-25,107.250,925000,0.000,106.750,107.875
1984-05-29,106.625,752100,0.000,105.750,107.625
1984-05-30,107.250,1180300,0.000,105.630,108.500
1984-05-31,107.750,1171800,0.000,107.500,108.750
1984-06-01,107.880,1211200,0.000,107.250,108.630
1984-06-04,108.250,1164000,0.000,108.000,109.250
1984-06-05,105.380,1969000,0.000,105.000,107.630
1984-06-06,105.750,2713700,0.000,103.380,106.000
1984-06-07,105.625,1261800,0.000,104.750,106.250
1984-06-08,105.750,1106600,0.000,104.630,106.000
1984-06-11,104.250,917000,0.000,104.130,105.500
1984-06-12,104.500,1273800,0.000,103.750,104.875
1984-06-13,104.380,841800,0.000,104.250,105.500
1984-06-14,100.750,1996300,0.000,100.500,104.125
1984-06-15,99.500,2507000,0.000,99.130,101.130
1984-06-18,101.750,1419600,0.000,99.000,101.875
1984-06-19,102.750,1512000,0.000,101.875,103.750
1984-06-20,108.130,1763600,0.000,101.630,108.500
1984-06-21,105.880,1884700,0.000,105.380,108.000
1984-06-22,105.250,908700,0.000,105.125,106.500
1984-06-25,105.500,749600,0.000,105.375,106.250
1984-06-26,104.130,949400,0.000,103.130,105.500
1984-06-27,103.125,1113400,0.000,102.750,104.500
1984-06-28,105.250,728000,0.000,103.000,105.625
1984-06-29,105.750,1137100,0.000,105.130,106.500
1984-07-02,105.875,604500,0.000,104.750,105.875
1984-07-03,107.125,549200,0.000,106.125,107.375
1984-07-05,106.375,525400,0.000,106.250,107.500
1984-07-06,105.750,521400,0.000,104.625,106.000
1984-07-09,107.250,704700,0.000,105.375,107.500
1984-07-10,107.125,802400,0.000,106.250,107.375
1984-07-11,105.250,897500,0.000,105.250,107.130
1984-07-12,104.375,1076900,0.000,104.125,105.625
1984-07-13,105.250,856100,0.000,104.000,105.750
1984-07-16,107.250,925700,0.000,104.500,107.250
1984-07-17,108.130,1047100,0.000,106.750,108.380
1984-07-18,107.500,625100,0.000,107.125,108.125
1984-07-19,107.000,895900,0.000,106.250,107.375
1984-07-20,106.500,810000,0.000,105.500,107.250
1984-07-23,106.125,931100,0.000,105.125,106.375
1984-07-24,105.380,710200,0.000,105.130,107.000
1984-07-25,107.125,1591800,0.000,104.500,107.750
1984-07-26,108.250,1002700,0.000,106.750,108.750
1984-07-27,109.000,1059300,0.000,107.875,109.625
1984-07-30,108.380,610400,0.000,108.250,109.380
1984-07-31,110.750,1280300,0.000,108.880,110.880
1984-08-01,112.875,1468700,0.000,110.875,113.250
1984-08-02,114.875,1841200,0.000,113.500,115.125
1984-08-03,120.250,3259200,0.000,117.000,121.250
1984-08-06,121.750,2491700,0.000,120.000,124.000
1984-08-07,121.380,1712700,0.000,120.000,122.750
1984-08-08,118.625,1725300,0.000,118.250,121.000
1984-08-09,122.750,1629000,0.000,118.500,123.250
1984-08-10,121.000,2301300,0.000,120.750,124.875
1984-08-13,122.250,1165200,0.000,120.250,122.750
1984-08-14,121.250,808700,0.000,120.750,123.250
1984-08-15,122.000,1119700,0.000,121.000,123.500
1984-08-16,123.125,1039600,0.000,122.250,123.625
1984-08-17,123.000,920100,0.000,122.500,123.880
1984-08-20,123.250,862300,0.000,122.500,123.500
1984-08-21,125.875,2250800,0.000,123.500,126.750
1984-08-22,124.250,1454100,0.000,124.000,126.380
1984-08-23,125.000,992100,0.000,123.875,125.750
1984-08-24,125.630,679900,0.000,124.880,125.630
1984-08-27,124.750,639500,0.000,123.630,124.750
1984-08-28,125.380,603400,0.000,124.380,125.750
1984-08-29,124.250,775900,0.000,124.250,126.000
1984-08-30,123.630,545500,0.000,123.380,124.880
1984-08-31,123.750,549000,0.000,123.000,124.130
1984-09-04,122.500,640600,0.000,121.875,123.125
1984-09-05,122.380,852600,0.000,121.750,122.630
1984-09-06,123.375,931600,0.000,122.875,124.250
1984-09-07,121.625,779700,0.000,121.250,123.875
1984-09-10,122.750,960800,0.000,120.880,123.380
1984-09-11,122.000,1433200,0.000,122.000,124.500
1984-09-12,122.880,792000,0.000,122.000,123.380
1984-09-13,126.125,1108900,0.000,122.625,126.125
1984-09-14,126.750,1447700,0.000,126.250,127.750
1984-09-17,127.625,1133300,0.000,126.125,128.500
1984-09-18,126.630,1071700,0.000,126.500,127.880
1984-09-19,125.880,1598600,0.000,125.000,128.500
1984-09-20,126.000,1229200,0.000,125.130,126.250
1984-09-21,124.250,1391000,0.000,123.630,127.500
1984-09-24,123.750,836800,0.000,123.625,125.125
1984-09-25,124.000,1132600,0.000,122.750,124.750
1984-09-26,124.625,1033200,0.000,124.000,126.000
1984-09-27,125.875,716800,0.000,125.250,126.000
1984-09-28,124.250,709000,0.000,124.000,126.130
1984-10-01,122.630,822100,0.000,122.250,123.750
1984-10-02,121.750,1015000,0.000,121.750,123.625
1984-10-03,121.250,1276100,0.000,120.500,122.500
1984-10-04,121.880,722000,0.000,121.500,122.250
1984-10-05,121.250,574500,0.000,121.130,122.380
1984-10-08,121.130,439000,0.000,120.250,121.130
1984-10-09,120.880,918300,0.000,120.500,122.250
1984-10-10,121.875,1735300,0.000,118.750,121.875
1984-10-11,120.250,1382100,0.000,120.130,122.130
1984-10-12,121.875,1200800,0.000,120.625,122.250
1984-10-15,122.500,1075500,0.000,121.380,123.380
1984-10-16,121.250,1154200,0.000,120.500,122.750
1984-10-17,121.875,770600,0.000,120.625,123.000
1984-10-18,126.000,1346000,0.000,121.750,126.250
1984-10-19,125.000,1871400,0.000,124.380,127.750
1984-10-22,126.000,960300,0.000,124.875,126.500
1984-10-23,126.630,1220400,0.000,126.000,127.380
1984-10-24,126.750,855300,0.000,126.250,127.375
1984-10-25,125.125,1067200,0.000,124.875,126.750
1984-10-26,124.125,642000,0.000,123.750,124.625
1984-10-29,124.630,387400,0.000,124.130,124.880
1984-10-30,126.750,990500,0.000,125.130,127.130
1984-10-31,124.625,929500,0.000,124.625,126.125
1984-11-01,125.750,1200100,0.000,125.250,126.875
1984-11-02,125.880,763200,0.000,125.750,126.500
1984-11-05,126.750,589700,0.000,123.750,126.875
1984-11-06,127.500,1270600,0.000,126.500,127.750
1984-11-07,125.750,1668400,0.000,125.375,127.125
1984-11-08,124.880,1056700,0.000,124.250,125.750
1984-11-09,123.250,944300,0.000,123.250,125.500
1984-11-12,124.000,782700,0.000,122.750,124.000
1984-11-13,122.750,1111000,0.000,122.500,124.250
1984-11-14,123.130,988200,0.000,122.000,123.750
1984-11-15,122.750,709100,0.000,122.000,123.250
1984-11-16,121.500,1120300,0.000,121.130,123.130
1984-11-19,120.000,1073400,0.000,119.500,121.630
1984-11-20,121.250,1359800,0.000,120.130,121.380
1984-11-21,121.000,1066800,0.000,119.630,121.380
1984-11-23,122.630,1027100,0.000,121.130,122.630
1984-11-26,122.875,1013700,0.000,122.125,123.250
1984-11-27,124.750,1319400,0.000,122.750,125.130
1984-11-28,123.130,947700,0.000,123.000,124.880
1984-11-29,122.000,1034200,0.000,121.630,123.130
1984-11-30,121.750,831700,0.000,120.750,122.250
1984-12-03,120.000,1303000,0.000,119.500,121.380
1984-12-04,120.250,997000,0.000,120.000,121.000
1984-12-05,117.880,1276300,0.000,117.380,120.250
1984-12-06,118.500,1424600,0.000,117.250,119.250
1984-12-07,117.125,1015600,0.000,116.500,119.125
1984-12-10,117.875,1711000,0.000,116.000,118.250
1984-12-11,119.125,1285000,0.000,117.750,119.125
1984-12-12,118.750,687200,0.000,118.380,119.380
1984-12-13,117.750,1147700,0.000,117.500,119.630
1984-12-14,118.750,1366600,0.000,117.880,120.250
1984-12-17,119.000,1061900,0.000,117.375,119.000
1984-12-18,123.125,1994700,0.000,120.000,123.250
1984-12-19,123.000,1642000,0.000,122.375,124.500
1984-12-20,122.380,998000,0.000,122.130,123.880
1984-12-21,123.750,1368700,0.000,120.000,123.750
1984-12-24,124.250,754200,0.000,123.250,124.500
1984-12-26,123.750,418300,0.000,123.625,124.250
1984-12-27,123.125,505200,0.000,122.750,124.250
1984-12-28,123.500,573600,0.000,122.750,124.000
1984-12-31,123.125,685000,0.000,122.875,123.875
1985-01-02,121.000,872500,0.000,120.750,122.630
1985-01-03,120.000,1388100,0.000,119.875,122.250
1985-01-04,119.750,1007000,0.000,119.000,120.375
1985-01-07,120.380,1167800,0.000,119.750,120.880
1985-01-08,119.750,1123100,0.000,119.250,120.500
1985-01-09,120.375,1310700,0.000,119.500,120.750
1985-01-10,123.750,1639700,0.000,119.625,123.750
1985-01-11,122.750,1114600,0.000,122.125,124.000
1985-01-14,124.750,1941900,0.000,122.500,125.250
1985-01-15,124.630,1626400,0.000,124.000,125.630
1985-01-16,123.880,1360400,0.000,123.630,125.500
1985-01-17,123.625,1069600,0.000,123.250,124.625
1985-01-18,124.130,1163300,0.000,123.630,125.000
1985-01-21,128.250,2138800,0.000,124.630,128.500
1985-01-22,129.630,2539000,0.000,129.130,130.630
1985-01-23,132.500,2270200,0.000,129.375,132.625
1985-01-24,133.130,1825200,0.000,132.380,134.500
1985-01-25,133.250,1212300,0.000,132.625,134.125
1985-01-28,134.625,1936500,0.000,133.250,135.250
1985-01-29,137.000,1128700,0.000,133.750,137.000
1985-01-30,136.630,1563600,0.000,136.130,137.630
1985-01-31,136.380,1263100,0.000,135.250,136.880
1985-02-01,135.630,830400,0.000,135.380,136.000
1985-02-04,137.630,1345900,0.000,135.000,138.250
1985-02-05,136.500,1265900,0.000,136.000,138.250
1985-02-06,135.375,1296900,0.000,135.000,136.625
1985-02-07,137.130,1059300,0.000,135.880,137.630
1985-02-08,137.250,848900,0.000,136.750,137.880
1985-02-11,133.500,2513600,0.000,132.750,137.250
1985-02-12,131.750,2221700,0.000,131.250,133.000
1985-02-13,133.750,1577600,0.000,131.750,134.625
1985-02-14,132.000,1343300,0.000,132.000,134.625
1985-02-15,131.375,1065400,0.000,130.750,132.750
1985-02-19,131.875,732100,0.000,131.250,132.250
1985-02-20,133.750,1455800,0.000,131.880,134.880
1985-02-21,133.750,838400,0.000,133.000,134.500
1985-02-22,132.880,919500,0.000,132.130,134.250
1985-02-25,133.875,765200,0.000,132.125,133.875
1985-02-26,134.500,1149800,0.000,133.250,135.500
1985-02-27,133.130,867600,0.000,132.750,135.000
1985-02-28,134.000,882400,0.000,132.750,134.500
1985-03-01,135.875,1382800,0.000,134.000,136.750
1985-03-04,135.000,890100,0.000,134.380,136.380
1985-03-05,135.000,1013500,0.000,134.625,135.875
1985-03-06,132.880,1031500,0.000,132.750,135.500
1985-03-07,130.130,1685000,0.000,130.000,133.380
1985-03-08,129.625,1723200,0.000,129.125,131.000
1985-03-11,131.500,1051400,0.000,129.750,131.750
1985-03-12,131.880,879600,0.000,131.000,132.500
1985-03-13,130.000,1194800,0.000,129.380,132.000
1985-03-14,128.875,1271800,0.000,128.750,130.375
1985-03-15,128.625,1197400,0.000,128.000,130.000
1985-03-18,128.380,1206700,0.000,127.750,129.130
1985-03-19,130.500,1037200,0.000,128.250,131.125
1985-03-20,129.375,1118800,0.000,129.000,130.625
1985-03-21,128.750,1552200,0.000,128.125,130.000
1985-03-22,127.750,1197800,0.000,127.750,128.750
1985-03-25,124.500,2057900,0.000,124.500,128.000
1985-03-26,125.375,1404400,0.000,124.125,125.625
1985-03-27,126.380,1098400,0.000,125.500,126.630
1985-03-28,126.625,993400,0.000,126.375,127.625
1985-04-01,128.125,840800,0.000,126.875,128.250
1985-04-02,127.750,949000,0.000,127.500,129.500
1985-04-03,126.500,829000,0.000,126.250,127.625
1985-04-04,127.000,536800,0.000,125.500,127.250
1985-04-08,123.875,1219000,0.000,123.875,127.000
1985-04-09,124.625,969700,0.000,124.250,125.375
1985-04-10,125.880,1016300,0.000,125.250,126.630
1985-04-11,127.000,1235400,0.000,126.500,127.625
1985-04-12,128.000,952600,0.000,126.880,128.130
1985-04-15,129.250,1033800,0.000,127.875,129.750
1985-04-16,129.750,1165200,0.000,128.500,130.375
1985-04-17,129.630,901700,0.000,129.250,130.130
1985-04-18,127.500,998800,0.000,127.375,130.000
1985-04-19,127.630,739700,0.000,126.880,128.130
1985-04-22,127.750,649100,0.000,126.750,128.000
1985-04-23,129.000,969200,0.000,127.250,129.250
1985-04-24,128.630,821400,0.000,127.250,129.130
1985-04-25,128.880,986000,0.000,128.130,129.000
1985-04-26,127.125,699600,0.000,127.125,128.875
1985-04-29,126.250,812800,0.000,126.125,127.125
1985-04-30,126.500,1280300,0.000,125.500,126.750
1985-05-01,125.630,1135000,0.000,125.130,126.880
1985-05-02,125.375,1258800,0.000,124.750,126.375
1985-05-03,125.000,770500,0.000,124.630,125.630
1985-05-06,124.750,579400,0.000,124.750,125.625
1985-05-07,125.750,772900,0.000,125.000,126.250
1985-05-08,127.125,925700,0.000,125.375,127.250
1985-05-09,127.880,978300,0.000,127.000,128.250
1985-05-10,130.130,2239000,0.000,128.500,130.880
1985-05-13,130.250,1157600,0.000,129.750,130.625
1985-05-14,128.000,1551200,0.000,127.750,130.875
1985-05-15,128.500,1047600,0.000,127.750,129.250
1985-05-16,129.000,981900,0.000,128.500,129.500
1985-05-17,130.750,1346600,0.000,128.630,131.250
1985-05-20,133.000,1716100,0.000,131.630,133.250
1985-05-21,133.000,1215000,0.000,132.380,133.250
1985-05-22,132.375,857100,0.000,131.875,132.750
1985-05-23,131.375,829300,0.000,131.250,132.375
1985-05-24,130.880,675200,0.000,130.750,131.630
1985-05-28,130.375,921900,0.000,129.750,131.750
1985-05-29,129.750,939700,0.000,129.250,130.250
1985-05-30,128.000,1666600,0.000,127.250,129.500
1985-05-31,128.625,1371900,0.000,127.250,130.000
1985-06-03,129.125,1265600,0.000,128.250,129.500
1985-06-04,129.750,1176100,0.000,128.750,130.130
1985-06-05,128.500,1644500,0.000,128.500,130.630
1985-06-06,129.750,1193500,0.000,127.625,129.750
1985-06-07,127.375,1185900,0.000,127.250,129.875
1985-06-10,127.630,863400,0.000,126.880,127.880
1985-06-11,126.000,1423900,0.000,126.000,128.250
1985-06-12,120.750,2568900,0.000,120.625,126.125
1985-06-13,118.625,3763300,0.000,118.250,120.250
1985-06-14,121.130,1753000,0.000,119.380,121.130
1985-06-17,120.130,1316600,0.000,119.250,120.500
1985-06-18,119.875,1819000,0.000,119.125,121.625
1985-06-19,119.375,1268900,0.000,119.250,120.875
1985-06-20,118.750,1400300,0.000,117.375,119.750
1985-06-21,119.380,1365100,0.000,118.380,119.750
1985-06-24,120.875,1125300,0.000,118.750,121.125
1985-06-25,122.000,1753000,0.000,121.380,123.380
1985-06-26,123.130,914300,0.000,122.000,123.250
1985-06-27,124.000,1151500,0.000,123.125,124.250
1985-06-28,123.750,820500,0.000,123.500,124.500
1985-07-01,124.875,890800,0.000,123.000,125.000
1985-07-02,124.375,1064800,0.000,124.250,125.375
1985-07-03,123.750,666900,0.000,123.250,124.630
1985-07-05,124.500,368900,0.000,124.130,124.880
1985-07-08,123.500,792600,0.000,123.250,124.500
1985-07-09,121.250,1199500,0.000,120.500,123.250
1985-07-10,123.000,1687300,0.000,120.000,123.375
1985-07-11,123.750,1043900,0.000,122.880,124.130
1985-07-12,124.250,986800,0.000,123.250,124.630
1985-07-15,125.500,1557700,0.000,123.375,126.750
1985-07-16,128.500,1601300,0.000,125.500,128.750
1985-07-17,129.375,1885600,0.000,129.000,130.250
1985-07-18,128.750,1729600,0.000,128.375,130.000
1985-07-19,129.250,1389100,0.000,128.750,130.000
1985-07-22,129.880,1075600,0.000,128.630,129.880
1985-07-23,129.380,1879800,0.000,129.000,131.880
1985-07-24,129.125,1465300,0.000,127.625,129.875
1985-07-25,130.250,1538800,0.000,128.625,130.250
1985-07-26,132.000,1420500,0.000,130.130,132.500
1985-07-29,129.630,1017300,0.000,129.380,132.000
1985-07-30,130.500,1139800,0.000,129.125,130.750
1985-07-31,131.380,1383000,0.000,130.500,131.880
1985-08-01,132.500,1360900,0.000,131.630,132.750
1985-08-02,131.625,666800,0.000,131.375,132.250
1985-08-05,131.250,670400,0.000,130.500,131.500
1985-08-06,129.375,1075400,0.000,129.125,131.750
1985-08-07,129.250,954300,0.000,129.000,129.750
1985-08-08,128.375,1117300,0.000,127.250,128.875
1985-08-09,127.375,691000,0.000,127.250,128.625
1985-08-12,127.125,980100,0.000,126.625,127.375
1985-08-13,126.625,745800,0.000,125.750,127.500
1985-08-14,126.750,543700,0.000,126.750,129.130
1985-08-15,126.375,723500,0.000,125.750,127.250
1985-08-16,125.750,804400,0.000,125.500,126.375
1985-08-19,125.880,511500,0.000,125.750,126.380
1985-08-20,127.500,925200,0.000,125.880,127.750
1985-08-21,128.380,709000,0.000,127.630,128.380
1985-08-22,126.630,789900,0.000,126.380,128.380
1985-08-23,126.880,638500,0.000,126.380,127.130
1985-08-26,128.250,611900,0.000,126.375,128.250
1985-08-27,128.250,786800,0.000,127.750,128.875
1985-08-28,128.000,596000,0.000,127.500,128.630
1985-08-29,127.500,505100,0.000,127.250,128.000
1985-08-30,126.625,625100,0.000,126.500,127.625
1985-09-03,127.130,1019800,0.000,126.500,127.500
1985-09-04,127.250,737300,0.000,126.500,127.250
1985-09-05,128.375,989200,0.000,127.000,128.625
1985-09-06,129.125,1061900,0.000,128.625,129.750
1985-09-09,129.380,1108800,0.000,129.250,130.500
1985-09-10,127.880,944800,0.000,127.630,129.500
1985-09-11,127.250,836000,0.000,127.000,128.500
1985-09-12,127.130,1388500,0.000,126.750,128.500
1985-09-13,127.500,1223000,0.000,126.130,128.000
1985-09-16,128.375,687300,0.000,127.500,128.500
1985-09-17,126.750,981900,0.000,126.500,128.500
1985-09-18,127.500,1637700,0.000,126.500,128.000
1985-09-19,128.000,1494200,0.000,126.500,128.000
1985-09-20,126.750,1090500,0.000,126.380,128.000
1985-09-23,128.125,1654800,0.000,127.625,128.375
1985-09-24,126.750,939000,0.000,126.250,128.000
1985-09-25,124.000,2137500,0.000,123.750,127.000
1985-09-26,123.750,2125700,0.000,122.250,123.875
1985-09-27,123.500,1100,0.000,123.500,123.500
1985-09-30,123.875,1055500,0.000,123.000,124.250
1985-10-01,126.625,1415400,0.000,123.875,126.625
1985-10-02,124.375,1482900,0.000,124.375,127.000
1985-10-03,124.380,1406400,0.000,123.750,125.250
1985-10-04,123.500,1019400,0.000,122.875,124.375
1985-10-07,124.250,1101300,0.000,123.125,125.000
1985-10-08,124.380,835900,0.000,123.500,124.750
1985-10-09,124.250,762500,0.000,124.250,125.380
1985-10-10,124.380,886100,0.000,123.750,124.750
1985-10-11,125.625,1380100,0.000,123.625,126.250
1985-10-14,128.000,1384200,0.000,125.380,128.130
1985-10-15,128.000,1353400,0.000,127.000,129.000
1985-10-16,129.380,1165800,0.000,127.500,129.500
1985-10-17,128.500,1356300,0.000,128.250,130.000
1985-10-18,127.630,895800,0.000,127.630,129.000
1985-10-21,127.500,635200,0.000,127.250,127.875
1985-10-22,129.130,1254700,0.000,127.630,130.130
1985-10-23,130.500,1730000,0.000,129.380,130.880
1985-10-24,128.625,1195400,0.000,128.250,131.250
1985-10-25,128.000,775200,0.000,127.500,128.875
1985-10-28,129.380,765400,0.000,127.500,129.380
1985-10-29,130.500,1046500,0.000,129.000,131.380
1985-10-30,131.130,1470100,0.000,130.250,131.380
1985-10-31,129.880,1152900,0.000,129.380,130.750
1985-11-01,130.880,1137600,0.000,129.630,131.130
1985-11-04,132.250,1730500,0.000,130.500,132.625
1985-11-05,133.380,1829900,0.000,132.250,134.000
1985-11-06,132.875,1979700,0.000,131.250,133.250
1985-11-07,132.130,1046800,0.000,131.630,132.750
1985-11-08,132.500,1181600,0.000,131.750,133.000
1985-11-11,134.880,1662800,0.000,132.630,134.880
1985-11-12,135.380,2355400,0.000,134.750,136.380
1985-11-13,135.000,1404300,0.000,134.630,135.750
1985-11-14,136.625,1343500,0.000,134.750,137.000
1985-11-15,136.750,2066000,0.000,136.375,138.375
1985-11-18,138.500,1180400,0.000,136.625,138.625
1985-11-19,138.250,1664700,0.000,137.250,139.250
1985-11-20,139.000,983900,0.000,137.880,139.130
1985-11-21,140.250,1715200,0.000,139.000,140.250
1985-11-22,139.500,1074700,0.000,139.250,140.500
1985-11-25,139.000,618500,0.000,138.375,139.500
1985-11-26,139.000,705500,0.000,138.750,139.750
1985-11-27,140.250,1078400,0.000,139.000,140.500
1985-11-29,139.750,513800,0.000,139.250,140.750
1985-12-02,137.880,671600,0.000,137.750,139.880
1985-12-03,138.625,800700,0.000,137.625,138.625
1985-12-04,141.875,1214500,0.000,138.000,141.875
1985-12-05,140.750,1905700,0.000,140.625,142.875
1985-12-06,141.750,1638400,0.000,140.250,141.750
1985-12-09,144.630,1662500,0.000,142.130,144.880
1985-12-10,146.625,1940200,0.000,144.250,148.000
1985-12-11,149.000,1985600,0.000,146.625,149.375
1985-12-12,148.630,1407600,0.000,147.000,149.380
1985-12-13,150.250,1890100,0.000,149.130,151.500
1985-12-16,152.250,1586100,0.000,150.000,153.500
1985-12-17,152.500,1786100,0.000,151.500,154.500
1985-12-18,152.875,1524100,0.000,151.625,153.875
1985-12-19,153.750,1105900,0.000,152.375,154.000
1985-12-20,154.250,2127800,0.000,153.750,156.625
1985-12-23,154.000,1220900,0.000,153.380,155.130
1985-12-24,152.750,1011600,0.000,151.250,154.630
1985-12-26,153.250,562700,0.000,152.125,153.750
1985-12-27,155.500,726700,0.000,153.750,155.625
1985-12-30,158.250,953200,0.000,155.875,158.500
1985-12-31,155.500,924100,0.000,155.000,158.750
1986-01-02,152.000,1804600,0.000,151.625,154.875
1986-01-03,154.380,1059800,0.000,152.380,154.380
1986-01-06,154.375,802200,0.000,153.125,154.875
1986-01-07,155.630,1443900,0.000,154.380,156.500
1986-01-08,148.875,1959900,0.000,147.000,156.000
1986-01-09,150.380,2218400,0.000,147.250,153.000
1986-01-10,148.500,1290200,0.000,148.000,151.000
1986-01-13,149.000,1145700,0.000,147.875,149.625
1986-01-14,149.250,885100,0.000,148.750,149.875
1986-01-15,152.625,1393600,0.000,149.250,152.750
1986-01-16,156.000,2014600,0.000,152.630,156.500
1986-01-17,150.880,2505700,0.000,150.000,156.250
1986-01-20,149.380,1440500,0.000,148.250,150.000
1986-01-21,149.500,1349600,0.000,148.500,150.380
1986-01-22,144.250,1535800,0.000,143.000,150.000
1986-01-23,148.000,1352700,0.000,144.125,148.000
1986-01-24,150.000,1410900,0.000,147.880,150.500
1986-01-27,149.625,1125800,0.000,148.250,151.250
1986-01-28,151.750,1115800,0.000,149.000,151.750
1986-01-29,151.000,1658700,0.000,150.380,153.630
1986-01-30,149.500,955900,0.000,148.625,151.125
1986-01-31,151.500,1423000,0.000,149.380,153.500
1986-02-03,154.625,1387100,0.000,151.625,154.625
1986-02-04,154.000,1730900,0.000,151.750,155.500
1986-02-05,154.880,1027800,0.000,152.130,155.000
1986-02-06,155.000,1354600,0.000,154.000,156.000
1986-02-07,155.750,1842800,0.000,151.000,157.250
1986-02-10,157.250,1401700,0.000,155.375,157.875
1986-02-11,156.750,1455300,0.000,156.000,158.250
1986-02-12,155.000,1734500,0.000,153.750,157.250
1986-02-13,155.625,1253000,0.000,153.500,155.875
1986-02-14,156.250,1738800,0.000,155.125,157.875
1986-02-18,158.880,1852400,0.000,156.000,159.750
1986-02-19,157.500,1643000,0.000,157.125,160.375
1986-02-20,159.130,1304200,0.000,157.130,159.130
1986-02-21,159.750,1794100,0.000,159.130,161.000
1986-02-24,158.880,1720200,0.000,157.750,160.000
1986-02-25,157.500,1225400,0.000,156.500,158.625
1986-02-26,158.250,1129500,0.000,157.375,159.125
1986-02-27,155.875,2783600,0.000,154.500,158.250
1986-02-28,150.880,3246700,0.000,150.000,156.750
1986-03-03,151.250,2555300,0.000,150.125,155.625
1986-03-04,149.750,1868100,0.000,149.130,155.630
1986-03-05,148.380,2976500,0.000,146.500,148.380
1986-03-06,146.750,2358300,0.000,145.250,149.130
1986-03-07,146.000,2143500,0.000,144.500,147.250
1986-03-10,148.500,1562700,0.000,146.250,148.500
1986-03-11,152.000,1948500,0.000,149.000,152.130
1986-03-12,149.000,2305800,0.000,148.875,152.625
1986-03-13,150.500,2084900,0.000,147.750,150.875
1986-03-14,150.375,2512400,0.000,148.000,151.500
1986-03-17,150.880,1927700,0.000,149.500,151.000
1986-03-18,152.375,1816700,0.000,150.750,153.500
1986-03-19,151.625,1304600,0.000,150.250,152.375
1986-03-20,150.130,1483000,0.000,149.880,152.750
1986-03-21,149.000,2273800,0.000,148.500,150.880
1986-03-24,148.880,1593800,0.000,146.500,150.000
1986-03-25,148.000,1158000,0.000,147.250,148.750
1986-03-26,147.625,1491000,0.000,146.750,147.875
1986-03-27,149.130,2190800,0.000,147.500,151.000
1986-03-31,151.500,1939500,0.000,149.630,153.130
1986-04-01,149.125,2206200,0.000,149.125,152.000
1986-04-02,151.000,1932100,0.000,148.000,151.125
1986-04-03,149.630,1911300,0.000,149.000,152.880
1986-04-04,148.250,1793800,0.000,148.130,150.130
1986-04-07,149.500,1600700,0.000,147.375,150.250
1986-04-08,152.000,1693100,0.000,149.750,152.000
1986-04-09,149.250,1654200,0.000,148.375,152.625
1986-04-10,150.250,1467300,0.000,148.130,151.500
1986-04-11,149.750,2224700,0.000,149.250,152.380
1986-04-14,152.375,1104500,0.000,149.125,152.625
1986-04-15,152.630,1751200,0.000,151.500,153.630
1986-04-16,154.750,1872200,0.000,153.250,155.250
1986-04-17,154.625,1739400,0.000,154.125,155.625
1986-04-18,152.630,1461100,0.000,152.500,154.880
1986-04-21,154.875,1440200,0.000,152.250,154.875
1986-04-22,153.000,1193600,0.000,152.250,155.130
1986-04-23,155.250,1035700,0.000,152.125,155.250
1986-04-24,157.625,2199900,0.000,155.500,158.500
1986-04-25,159.500,1642300,0.000,158.500,160.375
1986-04-28,161.380,1314600,0.000,158.500,161.380
1986-04-29,159.375,1523400,0.000,158.250,161.875
1986-04-30,156.250,1141200,0.000,156.250,159.750
1986-05-01,156.880,1175000,0.000,155.750,157.500
1986-05-02,154.125,1263600,0.000,153.625,157.250
1986-05-05,155.625,1032900,0.000,154.500,155.875
1986-05-06,154.250,1340600,0.000,153.500,155.875
1986-05-07,151.250,2185100,0.000,150.000,153.500
1986-05-08,149.000,1599400,0.000,148.625,150.500
1986-05-09,149.750,1161200,0.000,148.130,150.250
1986-05-12,150.000,980800,0.000,149.750,151.500
1986-05-13,148.875,1435200,0.000,148.750,150.375
1986-05-14,148.125,1715900,0.000,147.000,149.125
1986-05-15,145.375,1488700,0.000,145.375,148.125
1986-05-16,144.880,1457700,0.000,144.630,145.630
1986-05-19,144.125,1316700,0.000,143.750,145.250
1986-05-20,146.250,1014700,0.000,144.250,146.380
1986-05-21,144.500,1215900,0.000,144.250,146.630
1986-05-22,143.375,2336300,0.000,142.250,145.125
1986-05-23,143.880,1667200,0.000,143.630,146.250
1986-05-27,147.000,1365700,0.000,143.880,147.000
1986-05-28,151.380,3713500,0.000,147.880,152.500
1986-05-29,152.880,1814900,0.000,150.250,153.630
1986-05-30,152.380,1990400,0.000,152.000,154.630
1986-06-02,152.250,1288700,0.000,151.750,153.500
1986-06-03,152.750,1168100,0.000,151.500,152.750
1986-06-04,150.000,1452000,0.000,149.500,152.875
1986-06-05,150.750,966900,0.000,149.380,150.880
1986-06-09,146.750,1549500,0.000,146.500,149.000
1986-06-10,148.380,1285900,0.000,146.630,148.750
1986-06-11,149.125,1098500,0.000,148.250,149.500
1986-06-12,148.000,790800,0.000,147.750,149.130
1986-06-13,149.630,927500,0.000,148.000,149.880
1986-06-16,148.500,907800,0.000,148.130,149.880
1986-06-17,146.875,971000,0.000,146.500,148.750
1986-06-18,146.380,1461800,0.000,144.130,147.000
1986-06-19,145.000,1381700,0.000,145.000,147.000
1986-06-20,146.875,1650700,0.000,144.625,147.500
1986-06-23,145.130,1070900,0.000,144.500,147.000
1986-06-24,146.500,1205600,0.000,144.750,147.880
1986-06-25,147.500,1116200,0.000,146.750,148.500
1986-06-26,146.750,803800,0.000,146.630,147.630
1986-06-27,147.000,687400,0.000,146.630,147.380
1986-06-30,146.500,999500,0.000,146.250,147.500
1986-07-01,148.625,1749700,0.000,146.375,148.625
1986-07-02,149.500,1573600,0.000,148.250,150.125
1986-07-03,149.000,969600,0.000,148.250,150.130
1986-07-07,145.250,1255900,0.000,145.000,148.125
1986-07-08,144.625,1961200,0.000,143.000,144.625
1986-07-09,144.250,1309100,0.000,143.500,144.750
1986-07-10,145.750,1795400,0.000,141.250,145.875
1986-07-11,143.125,2233200,0.000,143.000,145.625
1986-07-14,139.250,2228300,0.000,139.250,141.380
1986-07-15,135.750,3620400,0.000,135.500,138.630
1986-07-16,133.125,3065600,0.000,132.750,136.125
1986-07-17,132.000,2373700,0.000,131.750,134.000
1986-07-18,131.750,2431600,0.000,129.875,133.500
1986-07-21,131.880,1365300,0.000,130.750,132.380
1986-07-22,133.630,1586400,0.000,131.500,133.880
1986-07-23,133.130,1154800,0.000,132.630,134.000
1986-07-24,133.130,1202300,0.000,132.500,133.630
1986-07-25,134.125,885200,0.000,133.250,135.000
1986-07-28,132.380,1481500,0.000,132.000,134.880
1986-07-29,131.250,1105600,0.000,130.875,132.750
1986-07-30,132.250,1277000,0.000,130.250,133.250
1986-07-31,132.500,1039500,0.000,132.130,133.250
1986-08-01,131.380,760800,0.000,131.380,133.380
1986-08-04,131.630,1519800,0.000,130.130,131.880
1986-08-05,130.880,1150700,0.000,130.750,131.880
1986-08-06,131.130,1617900,0.000,129.630,131.500
1986-08-07,131.000,1194800,0.000,130.130,131.880
1986-08-08,130.000,906900,0.000,129.750,131.630
1986-08-11,131.000,1580400,0.000,129.250,131.630
1986-08-12,132.500,1577400,0.000,130.630,132.750
1986-08-13,134.000,1825600,0.000,132.500,134.380
1986-08-14,134.250,1323700,0.000,133.750,135.250
1986-08-15,133.125,1078400,0.000,133.000,134.500
1986-08-18,135.380,1447500,0.000,133.130,135.750
1986-08-19,136.750,1647200,0.000,135.130,137.750
1986-08-20,139.250,1576900,0.000,136.750,139.500
1986-08-21,138.000,1664400,0.000,137.250,140.500
1986-08-22,138.000,763400,0.000,137.380,138.130
1986-08-25,139.000,1469100,0.000,138.000,140.000
1986-08-26,141.130,1858600,0.000,138.880,141.250
1986-08-27,141.125,1561600,0.000,140.500,142.000
1986-08-28,140.000,1229000,0.000,139.500,140.380
1986-08-29,138.750,887600,0.000,138.000,140.000
1986-09-02,136.000,1938300,0.000,135.500,138.875
1986-09-03,136.125,1628600,0.000,135.125,136.375
1986-09-04,139.380,1630000,0.000,136.000,139.500
1986-09-05,140.375,2618100,0.000,138.500,141.000
1986-09-08,143.750,2629100,0.000,140.875,143.875
1986-09-09,143.880,2251100,0.000,143.500,145.500
1986-09-10,144.130,1766900,0.000,142.880,144.500
1986-09-11,139.250,2866100,0.000,138.750,142.880
1986-09-12,137.380,4379500,0.000,136.250,139.880
1986-09-15,137.000,2194500,0.000,136.000,138.500
1986-09-16,138.250,1413100,0.000,135.625,138.500
1986-09-17,137.630,1349100,0.000,137.630,139.630
1986-09-18,138.375,1507800,0.000,136.750,139.000
1986-09-19,136.875,1670300,0.000,136.750,138.250
1986-09-22,138.625,1473000,0.000,137.125,138.625
1986-09-23,139.250,1419200,0.000,138.375,139.375
1986-09-24,137.500,1813400,0.000,137.130,139.380
1986-09-25,135.750,1472100,0.000,134.250,137.630
1986-09-29,134.250,1752100,0.000,133.125,135.250
1986-09-30,134.500,1751900,0.000,134.250,135.880
1986-10-01,133.000,1258900,0.000,132.630,135.500
1986-10-02,133.000,1145200,0.000,132.250,133.375
1986-10-03,130.875,2004700,0.000,130.250,133.250
1986-10-06,133.500,995600,0.000,131.000,133.630
1986-10-07,128.125,3374900,0.000,128.125,133.625
1986-10-08,127.500,3260200,0.000,126.250,127.500
1986-10-09,122.000,3089700,0.000,121.750,127.880
1986-10-10,123.625,2431100,0.000,122.375,124.500
1986-10-13,122.000,1609300,0.000,121.880,125.250
1986-10-14,120.880,3142200,0.000,119.750,123.000
1986-10-15,123.000,2239500,0.000,120.375,123.000
1986-10-16,121.130,2220400,0.000,120.880,123.380
1986-10-17,121.875,1947600,0.000,120.500,122.375
1986-10-20,120.250,1484700,0.000,119.875,121.250
1986-10-21,121.375,1697000,0.000,120.250,121.375
1986-10-22,120.375,1283900,0.000,120.125,121.500
1986-10-23,121.500,1727300,0.000,120.625,122.500
1986-10-24,121.380,1507400,0.000,121.250,122.250
1986-10-27,122.130,1197000,0.000,120.000,122.130
1986-10-28,120.750,1213200,0.000,120.625,122.375
1986-10-29,120.880,1036500,0.000,120.250,121.750
1986-10-30,122.000,1701800,0.000,121.380,123.000
1986-10-31,123.625,1163300,0.000,121.750,123.750
1986-11-03,126.375,1230400,0.000,123.750,126.375
1986-11-04,125.880,1662600,0.000,124.750,126.500
1986-11-05,123.130,2107700,0.000,122.500,124.750
1986-11-06,121.380,2581200,0.000,119.250,122.000
1986-11-07,121.500,1103400,0.000,120.000,121.880
1986-11-10,123.125,998200,0.000,121.250,123.250
1986-11-11,123.750,751400,0.000,122.875,124.250
1986-11-12,122.750,1130400,0.000,121.875,124.375
1986-11-13,119.875,1226400,0.000,119.875,123.000
1986-11-14,121.375,1203900,0.000,119.625,121.500
1986-11-17,122.000,1198700,0.000,120.630,123.630
1986-11-18,120.500,1740100,0.000,120.250,123.125
1986-11-19,123.000,1669000,0.000,120.125,123.000
1986-11-20,123.500,1707500,0.000,121.750,123.880
1986-11-21,123.250,2093300,0.000,122.625,125.375
1986-11-24,124.630,1595800,0.000,123.250,125.250
1986-11-25,127.125,1898900,0.000,124.125,127.500
1986-11-26,126.000,1008400,0.000,126.000,127.880
1986-11-28,127.125,727000,0.000,126.500,127.250
1986-12-01,127.380,1211700,0.000,125.250,127.380
1986-12-02,129.875,2926400,0.000,127.500,129.875
1986-12-03,128.625,1883700,0.000,128.625,130.125
1986-12-04,127.750,1334400,0.000,127.625,129.250
1986-12-05,126.630,1298000,0.000,126.250,128.500
1986-12-08,127.750,1530800,0.000,125.750,128.750
1986-12-09,126.880,1003700,0.000,126.500,128.130
1986-12-10,128.000,1427300,0.000,126.750,129.000
1986-12-11,128.000,2180200,0.000,127.750,129.375
1986-12-12,126.500,1030600,0.000,126.375,128.250
1986-12-15,127.630,1401900,0.000,125.380,127.630
1986-12-16,128.130,1566000,0.000,127.000,128.500
1986-12-17,126.750,1151900,0.000,126.375,128.125
1986-12-18,125.375,1609600,0.000,125.125,127.000
1986-12-19,125.125,2834300,0.000,124.250,125.875
1986-12-22,123.125,1636500,0.000,121.125,125.000
1986-12-23,120.500,2441400,0.000,120.375,122.500
1986-12-24,122.000,1032900,0.000,120.500,122.500
1986-12-26,122.000,382300,0.000,121.750,122.250
1986-12-29,120.630,1013300,0.000,120.250,122.000
1986-12-30,120.875,1216800,0.000,120.250,121.625
1986-12-31,120.000,1509000,0.000,120.000,121.880
1987-01-02,122.000,685000,0.000,120.875,122.500
1987-01-05,123.625,1764500,0.000,122.625,124.000
1987-01-06,123.000,1962800,0.000,122.630,124.380
1987-01-07,123.500,1681900,0.000,122.125,124.000
1987-01-08,122.880,2244500,0.000,121.380,123.380
1987-01-09,122.250,1726400,0.000,121.500,122.630
1987-01-12,120.380,2518400,0.000,120.000,121.130
1987-01-13,116.500,3974200,0.000,116.000,118.750
1987-01-14,118.625,3199000,0.000,115.750,118.750
1987-01-15,120.000,2749000,0.000,118.750,121.375
1987-01-16,120.000,2654800,0.000,119.500,121.125
1987-01-19,125.250,2747200,0.000,119.000,125.250
1987-01-20,122.750,3278500,0.000,122.000,127.250
1987-01-21,122.750,2694000,0.000,121.750,124.875
1987-01-22,127.375,2534100,0.000,122.625,128.000
1987-01-23,126.250,3973200,0.000,124.000,129.880
1987-01-26,127.250,1917700,0.000,124.750,127.880
1987-01-27,129.380,2094500,0.000,127.880,129.750
1987-01-28,130.000,2260300,0.000,128.500,130.250
1987-01-29,128.625,2187800,0.000,127.500,130.875
1987-01-30,128.750,1440900,0.000,127.500,129.125
1987-02-02,132.250,1999000,0.000,128.000,132.500
1987-02-03,133.000,2473500,0.000,132.630,134.380
1987-02-04,135.130,2339600,0.000,131.500,135.130
1987-02-05,136.875,3186200,0.000,134.250,137.500
1987-02-06,135.750,1623800,0.000,135.500,137.125
1987-02-09,133.750,1684700,0.000,132.500,135.880
1987-02-10,133.380,1859200,0.000,131.500,134.750
1987-02-11,134.000,1312600,0.000,132.750,134.500
1987-02-12,132.625,1735900,0.000,132.625,135.000
1987-02-13,134.500,1408900,0.000,132.250,134.750
1987-02-17,138.375,2305000,0.000,134.250,138.625
1987-02-18,138.000,1914000,0.000,137.125,139.500
1987-02-19,139.130,1442500,0.000,137.500,139.630
1987-02-20,139.630,2039800,0.000,138.130,139.750
1987-02-23,143.375,2897700,0.000,138.750,144.125
1987-02-24,143.000,2016400,0.000,142.375,144.250
1987-02-25,141.750,1257800,0.000,141.750,142.500
1987-02-26,139.380,1834300,0.000,139.380,141.630
1987-02-27,139.500,1038400,0.000,139.250,140.630
1987-03-02,138.500,1044100,0.000,138.250,140.000
1987-03-03,138.125,986100,0.000,137.625,138.875
1987-03-04,139.875,1807000,0.000,138.250,141.375
1987-03-05,140.380,1322100,0.000,140.000,141.880
1987-03-06,139.375,956400,0.000,139.000,140.500
1987-03-09,138.880,1321000,0.000,137.880,138.880
1987-03-10,142.875,1851500,0.000,138.750,142.875
1987-03-11,141.750,2332500,0.000,141.500,144.380
1987-03-12,144.250,2192800,0.000,140.875,145.125
1987-03-13,144.875,1881800,0.000,144.625,146.000
1987-03-16,144.630,993600,0.000,143.130,145.000
1987-03-17,147.125,1950600,0.000,144.375,147.125
1987-03-18,146.250,1897200,0.000,145.125,148.000
1987-03-19,147.000,1092900,0.000,145.880,147.380
1987-03-20,148.625,2175100,0.000,147.375,149.250
1987-03-23,149.750,2185600,0.000,148.500,150.250
1987-03-24,152.875,1683800,0.000,149.250,152.875
1987-03-25,155.630,2084200,0.000,152.130,156.500
1987-03-26,154.000,1986000,0.000,153.880,156.630
1987-03-27,150.750,1764000,0.000,150.500,154.130
1987-03-30,152.380,3220900,0.000,145.880,152.750
1987-03-31,150.125,2630500,0.000,149.500,153.375
1987-04-01,151.125,2650500,0.000,149.000,152.000
1987-04-02,148.000,2398700,0.000,147.500,151.380
1987-04-03,149.500,3280600,0.000,145.625,150.750
1987-04-06,149.380,1762700,0.000,148.880,150.380
1987-04-07,146.500,2090300,0.000,146.500,150.125
1987-04-08,147.625,1694200,0.000,146.125,148.250
1987-04-09,144.000,2201600,0.000,143.500,147.500
1987-04-10,145.000,2319400,0.000,142.625,145.625
1987-04-13,147.625,3304900,0.000,146.750,150.250
1987-04-14,148.130,4175900,0.000,146.500,150.880
1987-04-15,150.875,3046200,0.000,149.000,151.500
1987-04-16,150.000,2973100,0.000,149.875,152.250
1987-04-20,150.000,1813300,0.000,148.750,150.625
1987-04-21,157.000,2692700,0.000,148.500,158.000
1987-04-22,154.250,3010800,0.000,153.875,157.000
1987-04-23,154.250,2384400,0.000,153.130,156.500
1987-04-24,151.750,1804700,0.000,151.500,154.130
1987-04-27,154.250,3308900,0.000,149.500,156.000
1987-04-28,155.250,2945900,0.000,154.625,156.625
1987-04-29,158.630,3248800,0.000,155.880,159.630
1987-04-30,160.125,3272200,0.000,157.750,161.500
1987-05-01,160.630,2385000,0.000,159.130,162.380
1987-05-04,163.000,1561700,0.000,159.750,163.000
1987-05-05,166.875,2792500,0.000,164.250,167.625
1987-05-06,166.750,2187900,0.000,166.000,167.630
1987-05-07,164.880,1652200,0.000,163.880,166.750
1987-05-08,163.750,1430500,0.000,163.250,165.875
1987-05-11,163.000,2269600,0.000,163.000,167.380
1987-05-12,165.380,1998200,0.000,162.250,166.130
1987-05-13,166.250,1736700,0.000,164.500,167.000
1987-05-14,165.125,1346300,0.000,165.000,167.375
1987-05-15,160.625,1992000,0.000,160.625,165.375
1987-05-18,161.000,2513200,0.000,157.130,161.250
1987-05-19,156.750,2646700,0.000,155.625,161.750
1987-05-20,156.625,2814300,0.000,155.000,158.625
1987-05-21,157.250,1698700,0.000,156.880,158.750
1987-05-22,156.630,1032300,0.000,156.130,159.250
1987-05-26,160.625,1439100,0.000,158.250,160.750
1987-05-27,161.000,1724000,0.000,160.000,162.375
1987-05-28,162.625,1403100,0.000,159.250,162.750
1987-05-29,160.000,1235000,0.000,160.000,163.880
1987-06-01,159.625,1330300,0.000,159.250,161.375
1987-06-02,157.250,1855500,0.000,157.250,159.750
1987-06-03,160.250,1655700,0.000,157.875,160.375
1987-06-04,161.375,1089400,0.000,159.625,161.375
1987-06-05,160.000,1050800,0.000,158.875,161.250
1987-06-08,161.250,1205300,0.000,158.750,161.875
1987-06-09,159.875,1315000,0.000,159.250,161.625
1987-06-10,157.750,1898700,0.000,156.000,161.500
1987-06-11,157.630,1569000,0.000,157.000,159.130
1987-06-12,156.630,1407500,0.000,156.250,159.380
1987-06-15,159.625,1548500,0.000,158.000,160.125
1987-06-16,162.000,1660600,0.000,159.375,162.250
1987-06-17,161.375,1212600,0.000,160.250,162.500
1987-06-18,160.880,1119400,0.000,160.130,162.000
1987-06-19,161.380,2368700,0.000,160.380,162.130
1987-06-22,163.250,1776800,0.000,161.880,163.500
1987-06-23,164.875,2170000,0.000,162.500,165.000
1987-06-24,166.130,2425400,0.000,164.630,167.630
1987-06-25,167.875,1937800,0.000,167.000,168.625
1987-06-26,166.500,1284300,0.000,166.125,167.750
1987-06-29,165.380,1122400,0.000,165.000,166.500
1987-06-30,162.500,1709900,0.000,162.500,165.750
1987-07-01,164.000,1540800,0.000,162.750,164.625
1987-07-02,164.250,1209300,0.000,164.000,165.125
1987-07-06,165.130,1448400,0.000,164.130,165.630
1987-07-07,163.875,1318200,0.000,163.875,166.000
1987-07-08,166.750,1589000,0.000,164.500,166.875
1987-07-09,166.250,1339800,0.000,165.750,167.250
1987-07-10,167.000,1105300,0.000,165.500,167.250
1987-07-13,169.880,2366600,0.000,167.130,169.880
1987-07-14,167.500,2380500,0.000,166.500,169.875
1987-07-15,168.000,2263400,0.000,166.630,169.500
1987-07-16,168.130,1126100,0.000,167.380,168.750
1987-07-17,167.000,1665400,0.000,166.750,168.500
1987-07-20,164.625,1190400,0.000,164.000,165.875
1987-07-21,162.750,1594000,0.000,162.000,164.625
1987-07-22,161.380,1445100,0.000,161.250,162.880
1987-07-23,160.125,1661900,0.000,159.125,162.250
1987-07-24,161.250,886200,0.000,160.125,161.500
1987-07-27,162.130,903900,0.000,160.880,162.630
1987-07-28,161.250,1222900,0.000,160.125,162.875
1987-07-29,161.500,1346900,0.000,159.630,161.750
1987-07-30,162.375,1735300,0.000,160.625,162.500
1987-07-31,161.000,1218700,0.000,160.750,163.000
1987-08-03,159.250,2057900,0.000,158.750,160.880
1987-08-04,159.380,1668400,0.000,158.500,160.000
1987-08-05,160.250,2435800,0.000,159.750,161.000
1987-08-06,163.000,2284000,0.000,159.125,163.250
1987-08-07,164.375,2386900,0.000,163.000,165.625
1987-08-10,166.750,1632200,0.000,164.500,166.750
1987-08-11,169.000,3203300,0.000,167.130,169.630
1987-08-12,170.380,3299900,0.000,168.000,172.130
1987-08-13,173.380,2586600,0.000,170.380,174.000
1987-08-14,173.250,2109200,0.000,172.000,175.000
1987-08-17,174.500,1514600,0.000,173.250,174.750
1987-08-18,172.880,2439800,0.000,171.000,173.880
1987-08-19,172.625,1915800,0.000,170.625,173.250
1987-08-20,174.750,1882300,0.000,173.130,175.250
1987-08-21,174.750,2266600,0.000,174.500,175.875
1987-08-24,174.630,1638400,0.000,173.130,175.130
1987-08-25,172.000,2035400,0.000,171.000,174.880
1987-08-26,167.880,4008300,0.000,166.750,169.500
1987-08-27,166.250,2329300,0.000,165.880,168.380
1987-08-28,166.500,1877100,0.000,165.250,168.000
1987-08-31,168.375,1785900,0.000,166.500,169.500
1987-09-01,162.875,2220200,0.000,162.250,169.375
1987-09-02,162.500,2963200,0.000,161.250,164.130
1987-09-03,161.625,2226100,0.000,160.250,163.500
1987-09-04,160.750,1476100,0.000,160.625,162.750
1987-09-08,157.750,2964900,0.000,155.875,160.500
1987-09-09,157.250,3612900,0.000,155.000,158.125
1987-09-10,157.750,1909800,0.000,157.125,158.375
1987-09-11,161.130,2320300,0.000,157.880,161.380
1987-09-14,162.500,1315600,0.000,161.250,162.750
1987-09-15,157.500,2371100,0.000,157.000,162.250
1987-09-16,156.630,2385900,0.000,156.000,159.880
1987-09-17,157.875,2035900,0.000,156.125,158.625
1987-09-18,155.380,2265300,0.000,155.130,158.500
1987-09-21,150.500,2744900,0.000,149.750,156.500
1987-09-22,155.750,2916000,0.000,149.250,155.750
1987-09-23,154.250,2464700,0.000,152.880,156.000
1987-09-24,155.880,2066500,0.000,153.630,158.130
1987-09-25,156.000,1066300,0.000,155.000,156.630
1987-09-28,152.750,2264100,0.000,151.500,158.250
1987-09-29,150.500,2630500,0.000,149.500,153.750
1987-09-30,150.750,3073300,0.000,148.500,151.880
1987-10-01,154.630,1908400,0.000,151.000,154.750
1987-10-02,155.250,1868500,0.000,154.750,156.880
1987-10-05,156.500,1544300,0.000,154.500,157.250
1987-10-06,151.000,2044200,0.000,151.000,156.375
1987-10-07,152.750,2039500,0.000,150.000,153.000
1987-10-08,151.500,1838200,0.000,150.000,152.875
1987-10-09,147.380,2361000,0.000,147.000,151.630
1987-10-12,149.500,1872300,0.000,145.500,151.250
1987-10-13,148.750,3204800,0.000,145.000,151.500
1987-10-14,145.250,2922100,0.000,144.130,147.380
1987-10-15,140.125,3923900,0.000,140.000,145.750
1987-10-16,135.000,4665000,0.000,132.000,141.250
1987-10-19,104.000,6384400,0.000,102.000,130.750
1987-10-20,115.000,0,0.000,110.130,122.000
1987-10-21,122.750,5386600,0.000,120.000,125.500
1987-10-22,120.000,3987800,0.000,111.500,122.500
1987-10-23,120.750,2095600,0.000,118.000,122.750
1987-10-26,112.000,2496000,0.000,112.000,117.000
1987-10-27,118.000,2487000,0.000,115.000,118.625
1987-10-28,118.000,2734500,0.000,114.000,120.000
1987-10-29,120.250,2216000,0.000,118.250,123.000
1987-10-30,122.500,2265200,0.000,121.750,125.000
1987-11-02,124.500,1599000,0.000,121.000,124.880
1987-11-03,121.880,1932600,0.000,118.000,123.000
1987-11-04,120.630,1799100,0.000,119.500,122.500
1987-11-05,123.750,2139400,0.000,119.130,124.630
1987-11-06,119.500,1665700,0.000,119.000,124.500
1987-11-09,118.125,2001600,0.000,118.000,119.750
1987-11-10,117.750,1960000,0.000,115.130,119.500
1987-11-11,119.250,1282800,0.000,118.250,120.130
1987-11-12,122.250,2029600,0.000,121.130,123.500
1987-11-13,121.630,1449800,0.000,121.250,122.630
1987-11-16,120.000,1745600,0.000,117.750,123.250
1987-11-17,117.750,2064700,0.000,116.250,119.250
1987-11-18,118.375,1553000,0.000,116.250,119.500
1987-11-19,115.625,1663600,0.000,115.625,118.875
1987-11-20,117.750,2428400,0.000,114.750,117.880
1987-11-23,117.500,951600,0.000,116.250,117.750
1987-11-24,118.500,1598000,0.000,117.875,119.500
1987-11-25,117.625,1171100,0.000,117.375,118.875
1987-11-27,114.875,922500,0.000,114.375,117.000
1987-11-30,110.750,2802300,0.000,110.000,112.380
1987-12-01,111.250,1611700,0.000,111.000,112.880
1987-12-02,110.500,1347400,0.000,110.250,112.125
1987-12-03,106.500,2361800,0.000,106.500,110.875
1987-12-04,107.750,2137300,0.000,105.000,107.750
1987-12-07,109.500,1474700,0.000,107.750,109.500
1987-12-08,111.500,1549200,0.000,108.375,111.500
1987-12-09,114.000,2025400,0.000,111.000,114.750
1987-12-10,111.000,2390700,0.000,110.500,114.500
1987-12-11,110.130,1413800,0.000,109.250,111.630
1987-12-14,115.130,1697500,0.000,110.250,115.750
1987-12-15,116.000,2332400,0.000,114.250,117.000
1987-12-16,118.880,2233600,0.000,115.000,119.250
1987-12-17,115.500,1824700,0.000,115.000,119.500
1987-12-18,117.250,2798900,0.000,115.250,118.250
1987-12-21,118.250,1550200,0.000,116.880,119.500
1987-12-22,118.250,1217000,0.000,116.500,118.375
1987-12-23,119.500,1646400,0.000,118.750,120.380
1987-12-24,119.875,630300,0.000,119.000,119.875
1987-12-28,115.750,1086800,0.000,115.130,117.630
1987-12-29,116.000,681900,0.000,115.500,116.630
1987-12-30,117.000,1048800,0.000,116.380,117.750
1987-12-31,115.500,1165000,0.000,115.250,116.375
1988-01-04,120.750,1835100,0.000,116.750,121.250
1988-01-05,121.875,2172200,0.000,121.625,123.500
1988-01-06,122.880,1577100,0.000,121.250,123.250
1988-01-07,123.380,1430300,0.000,121.130,124.000
1988-01-08,114.880,2112000,0.000,114.880,123.750
1988-01-11,117.750,1785000,0.000,114.500,118.000
1988-01-12,115.250,2356000,0.000,113.250,117.750
1988-01-13,116.130,2174600,0.000,113.380,118.250
1988-01-14,115.880,1268800,0.000,114.500,117.380
1988-01-15,119.000,2801800,0.000,118.375,120.250
1988-01-18,117.750,1283100,0.000,117.000,119.750
1988-01-19,111.750,3689300,0.000,111.500,115.500
1988-01-20,110.380,4240800,0.000,108.630,111.380
1988-01-21,111.000,2501200,0.000,109.000,112.000
1988-01-22,110.500,1350700,0.000,109.625,111.750
1988-01-25,113.250,1687200,0.000,110.500,113.250
1988-01-26,111.880,1137900,0.000,111.500,113.500
1988-01-27,112.750,2003800,0.000,111.500,114.750
1988-01-28,113.750,1229400,0.000,113.000,114.500
1988-01-29,112.375,1710000,0.000,110.500,114.375
1988-02-01,110.000,1878400,0.000,110.000,113.500
1988-02-02,109.880,2400700,0.000,109.130,110.630
1988-02-03,109.000,2724400,0.000,108.250,111.750
1988-02-04,108.625,1842400,0.000,107.500,109.250
1988-02-05,108.000,1154700,0.000,107.750,109.500
1988-02-08,107.750,1835200,0.000,106.875,108.375
1988-02-09,109.125,1443900,0.000,107.250,109.250
1988-02-10,111.625,2137000,0.000,109.500,111.750
1988-02-11,111.250,1483400,0.000,110.500,112.380
1988-02-12,112.000,1316000,0.000,111.000,112.875
1988-02-16,113.750,1438400,0.000,112.500,113.750
1988-02-17,112.750,1854700,0.000,112.000,114.250
1988-02-18,112.500,1494100,0.000,112.130,113.750
1988-02-19,113.380,1429500,0.000,112.130,113.380
1988-02-22,115.250,1886400,0.000,113.125,115.625
1988-02-23,115.375,1852500,0.000,114.375,115.875
1988-02-24,116.130,1719400,0.000,114.750,116.750
1988-02-25,114.500,2378000,0.000,114.130,117.880
1988-02-26,115.750,1308600,0.000,114.125,115.750
1988-02-29,117.500,1410100,0.000,115.875,117.750
1988-03-01,117.000,1972800,0.000,116.250,118.380
1988-03-02,117.250,1461200,0.000,116.880,118.380
1988-03-03,116.500,1085700,0.000,115.750,117.250
1988-03-04,116.875,1250500,0.000,115.250,117.500
1988-03-07,117.250,890200,0.000,116.130,117.500
1988-03-08,117.625,1462200,0.000,117.250,118.625
1988-03-09,116.630,1120800,0.000,116.250,117.750
1988-03-10,113.750,1440200,0.000,113.625,116.500
1988-03-11,115.500,1798300,0.000,112.375,115.500
1988-03-14,115.500,990200,0.000,114.500,115.750
1988-03-15,114.000,1339200,0.000,113.630,115.380
1988-03-16,115.250,1128400,0.000,113.380,115.380
1988-03-17,114.880,1777600,0.000,113.750,115.500
1988-03-18,114.250,2149300,0.000,113.250,114.750
1988-03-21,113.750,1078200,0.000,112.750,114.000
1988-03-22,113.125,923100,0.000,113.125,114.250
1988-03-23,111.625,1341500,0.000,111.250,113.375
1988-03-24,110.000,1785000,0.000,109.375,110.500
1988-03-25,107.000,1882300,0.000,106.500,110.375
1988-03-28,108.125,2186600,0.000,104.250,108.375
1988-03-29,105.875,1899100,0.000,105.875,108.750
1988-03-30,105.125,2135000,0.000,104.750,106.625
1988-03-31,107.625,1752000,0.000,104.500,108.500
1988-04-04,107.500,1497600,0.000,106.750,109.000
1988-04-05,107.500,1531800,0.000,105.625,108.250
1988-04-06,109.630,1879100,0.000,105.750,109.750
1988-04-07,109.250,1566200,0.000,108.130,110.250
1988-04-08,111.630,1742800,0.000,109.380,112.630
1988-04-11,113.375,1498300,0.000,111.875,113.625
1988-04-12,113.625,1337800,0.000,113.250,114.125
1988-04-13,116.130,2595900,0.000,114.250,116.500
1988-04-14,111.375,2851800,0.000,111.250,115.750
1988-04-15,114.125,2796200,0.000,111.000,114.375
1988-04-18,114.000,1390000,0.000,113.250,114.500
1988-04-19,113.125,1749300,0.000,113.000,116.000
1988-04-20,112.875,1668400,0.000,112.000,113.875
1988-04-21,112.380,1930600,0.000,111.500,114.130
1988-04-22,113.750,1100000,0.000,112.380,114.250
1988-04-25,113.875,1206200,0.000,113.500,114.625
1988-04-26,114.250,1313600,0.000,113.380,114.750
1988-04-27,114.000,945100,0.000,113.125,114.500
1988-04-28,113.125,801900,0.000,112.625,113.500
1988-04-29,113.380,766600,0.000,112.630,113.750
1988-05-02,114.125,1044900,0.000,113.125,114.375
1988-05-03,114.625,852800,0.000,113.250,115.125
1988-05-04,113.250,1184600,0.000,113.250,114.750
1988-05-05,111.250,1168900,0.000,110.880,111.630
1988-05-06,110.500,766900,0.000,110.130,111.880
1988-05-09,110.500,798000,0.000,109.875,110.875
1988-05-10,110.875,924700,0.000,110.000,111.500
1988-05-11,108.750,1598300,0.000,108.375,109.875
1988-05-12,108.750,809800,0.000,108.625,109.375
1988-05-13,110.380,763500,0.000,109.130,110.380
1988-05-16,111.625,725300,0.000,109.875,111.750
1988-05-17,110.130,1273200,0.000,110.000,112.750
1988-05-18,108.880,1220500,0.000,108.500,110.630
1988-05-19,110.500,1516700,0.000,108.630,110.630
1988-05-20,109.380,1010400,0.000,109.380,110.750
1988-05-23,108.750,911900,0.000,108.130,109.880
1988-05-24,109.250,900900,0.000,108.625,109.500
1988-05-25,108.500,1019800,0.000,108.500,109.750
1988-05-26,108.250,806800,0.000,108.130,109.250
1988-05-27,108.000,527000,0.000,107.500,108.380
1988-05-31,112.500,1212400,0.000,108.130,113.000
1988-06-01,113.125,2176800,0.000,112.375,114.500
1988-06-02,112.625,1096500,0.000,111.750,113.625
1988-06-03,113.250,836300,0.000,112.000,113.875
1988-06-06,114.380,1066200,0.000,113.000,114.380
1988-06-07,113.750,1731900,0.000,113.625,115.250
1988-06-08,116.625,2111900,0.000,114.000,116.875
1988-06-09,115.380,1637200,0.000,115.250,117.130
1988-06-10,116.000,1285600,0.000,115.500,117.380
1988-06-13,117.000,1028900,0.000,115.750,117.375
1988-06-14,118.750,2390400,0.000,118.250,119.750
1988-06-15,118.875,1368900,0.000,118.500,119.625
1988-06-16,117.125,1191700,0.000,117.125,118.375
1988-06-17,117.500,2294700,0.000,115.750,117.500
1988-06-20,117.125,936500,0.000,116.625,117.625
1988-06-21,120.250,2113600,0.000,117.500,120.380
1988-06-22,123.000,4090000,0.000,122.630,123.630
1988-06-23,125.750,2928500,0.000,122.750,125.875
1988-06-24,125.130,1686700,0.000,124.750,126.250
1988-06-27,125.000,1696700,0.000,124.750,126.250
1988-06-28,127.000,1838600,0.000,125.000,127.750
1988-06-29,127.000,2155900,0.000,126.380,128.380
1988-06-30,127.380,1584100,0.000,126.750,127.750
1988-07-01,126.625,1062400,0.000,125.750,127.750
1988-07-05,129.250,1337300,0.000,126.000,129.250
1988-07-06,126.880,2029300,0.000,126.000,129.500
1988-07-07,127.630,2065700,0.000,126.380,127.880
1988-07-08,126.380,1449400,0.000,126.250,128.250
1988-07-11,126.750,758400,0.000,126.380,127.380
1988-07-12,125.250,1646400,0.000,124.375,127.375
1988-07-13,125.250,1681800,0.000,123.500,125.625
1988-07-14,124.750,1287700,0.000,124.625,125.750
1988-07-15,126.500,1972700,0.000,125.000,126.500
1988-07-18,125.125,1723000,0.000,124.875,126.250
1988-07-19,124.000,1503500,0.000,123.130,125.380
1988-07-20,124.000,1214200,0.000,123.375,124.750
1988-07-21,121.750,1193200,0.000,121.500,123.625
1988-07-22,120.125,1818700,0.000,120.000,121.625
1988-07-25,122.380,1132600,0.000,120.250,122.380
1988-07-26,122.625,1308000,0.000,122.375,123.375
1988-07-27,121.125,1292500,0.000,120.750,123.125
1988-07-28,123.750,1211900,0.000,121.250,123.875
1988-07-29,125.750,1833800,0.000,124.250,126.250
1988-08-01,126.250,1086100,0.000,125.380,126.500
1988-08-02,125.750,1338400,0.000,124.630,126.880
1988-08-03,125.750,1921400,0.000,125.500,126.500
1988-08-04,124.250,1113800,0.000,124.000,125.500
1988-08-05,123.875,721000,0.000,123.500,124.250
1988-08-08,123.125,647000,0.000,123.125,124.375
1988-08-09,121.625,1626500,0.000,121.625,123.625
1988-08-10,118.880,2036500,0.000,118.880,121.630
1988-08-11,119.000,1903000,0.000,117.380,119.630
1988-08-12,118.000,935500,0.000,117.875,118.750
1988-08-15,115.130,1664000,0.000,115.000,117.880
1988-08-16,115.750,2204000,0.000,114.625,116.750
1988-08-17,114.625,1467700,0.000,113.750,116.375
1988-08-18,114.630,908400,0.000,114.130,115.500
1988-08-19,112.750,1319900,0.000,112.500,115.000
1988-08-22,110.750,1119800,0.000,110.750,113.130
1988-08-23,110.875,1193700,0.000,110.375,111.750
1988-08-24,112.750,1318200,0.000,111.250,112.880
1988-08-25,111.630,1230300,0.000,110.750,112.130
1988-08-26,112.250,769000,0.000,111.500,112.750
1988-08-29,113.380,867400,0.000,112.750,114.000
1988-08-30,112.875,896800,0.000,112.625,113.750
1988-08-31,111.500,932200,0.000,110.750,113.500
1988-09-01,110.250,1489000,0.000,109.500,111.130
1988-09-02,114.000,1564900,0.000,111.630,114.750
1988-09-06,112.875,958200,0.000,112.375,113.875
1988-09-07,111.750,919500,0.000,111.630,113.250
1988-09-08,112.125,1048200,0.000,111.375,113.125
1988-09-09,114.380,1972000,0.000,111.250,115.250
1988-09-12,113.630,1306000,0.000,113.380,115.380
1988-09-13,115.000,1317500,0.000,112.500,115.000
1988-09-14,114.630,1839700,0.000,113.500,115.880
1988-09-15,113.750,897000,0.000,113.750,115.375
1988-09-16,114.250,2360300,0.000,113.380,115.000
1988-09-19,112.750,1549500,0.000,111.750,114.130
1988-09-20,112.750,732300,0.000,112.380,113.380
1988-09-21,113.250,673900,0.000,112.500,113.630
1988-09-22,112.000,1275600,0.000,112.000,113.880
1988-09-23,112.880,900900,0.000,111.750,113.380
1988-09-26,112.250,851300,0.000,112.250,113.625
1988-09-27,113.250,1204900,0.000,111.375,113.625
1988-09-28,113.875,992100,0.000,113.000,114.125
1988-09-29,115.375,1357400,0.000,113.750,115.500
1988-09-30,115.375,1619300,0.000,114.750,116.500
1988-10-03,114.880,1043000,0.000,114.000,115.250
1988-10-04,114.500,835000,0.000,114.380,115.380
1988-10-05,113.880,1131100,0.000,112.750,114.380
1988-10-06,114.000,778300,0.000,113.375,114.125
1988-10-07,116.000,1973100,0.000,114.750,116.250
1988-10-10,116.125,836500,0.000,115.500,116.500
1988-10-11,118.750,1604300,0.000,116.125,118.750
1988-10-12,117.500,1816100,0.000,117.500,118.500
1988-10-13,118.625,1524900,0.000,117.750,119.750
1988-10-14,119.750,2245000,0.000,119.375,120.250
1988-10-17,121.125,1092000,0.000,119.375,121.875
1988-10-18,124.380,1769800,0.000,121.130,124.380
1988-10-19,122.375,2245600,0.000,120.500,125.000
1988-10-20,124.875,1706700,0.000,122.375,124.875
1988-10-21,124.375,1934200,0.000,123.625,124.625
1988-10-24,123.125,1023400,0.000,123.125,124.625
1988-10-25,122.880,1028000,0.000,122.250,123.500
1988-10-26,121.625,914300,0.000,121.500,122.500
1988-10-27,120.250,1349200,0.000,119.500,121.250
1988-10-28,120.750,952200,0.000,120.380,121.250
1988-10-31,122.630,1265700,0.000,120.250,122.880
1988-11-01,124.000,1277400,0.000,122.500,124.380
1988-11-02,122.880,1024000,0.000,121.750,123.880
1988-11-03,122.250,899900,0.000,122.130,122.880
1988-11-04,120.250,1716800,0.000,120.250,121.380
1988-11-07,119.130,1439200,0.000,118.630,120.130
1988-11-08,119.750,1116600,0.000,119.375,120.625
1988-11-09,119.880,1391100,0.000,118.500,120.000
1988-11-10,119.750,1128500,0.000,119.630,120.380
1988-11-11,116.625,1385200,0.000,116.375,119.250
1988-11-14,117.130,1327900,0.000,116.380,117.500
1988-11-15,117.500,1022000,0.000,117.000,118.130
1988-11-16,115.500,1856500,0.000,114.500,117.500
1988-11-17,115.500,1236300,0.000,114.880,116.000
1988-11-18,115.750,1140500,0.000,115.375,116.125
1988-11-21,115.630,1014400,0.000,114.130,115.630
1988-11-22,117.000,1025800,0.000,115.380,117.250
1988-11-23,118.000,780600,0.000,117.000,118.500
1988-11-25,116.000,661000,0.000,116.000,116.750
1988-11-28,118.880,1492600,0.000,116.250,119.750
1988-11-29,119.380,1695200,0.000,117.630,119.750
1988-11-30,118.500,1270900,0.000,118.250,119.750
1988-12-01,118.250,897700,0.000,117.750,118.750
1988-12-02,119.250,1357800,0.000,117.625,119.375
1988-12-05,120.880,1379500,0.000,119.500,121.630
1988-12-06,122.125,1268500,0.000,120.500,122.125
1988-12-07,121.000,1404800,0.000,120.875,122.750
1988-12-08,119.375,909600,0.000,119.375,121.375
1988-12-09,120.380,1123300,0.000,119.630,120.750
1988-12-12,120.500,895800,0.000,120.130,121.880
1988-12-13,120.750,959600,0.000,119.500,120.750
1988-12-14,120.500,1195800,0.000,120.250,121.750
1988-12-15,121.000,925400,0.000,120.250,121.630
1988-12-16,121.250,2007100,0.000,121.130,121.880
1988-12-19,122.750,1422000,0.000,121.130,123.250
1988-12-20,123.250,2105600,0.000,123.000,124.125
1988-12-21,123.000,1207400,0.000,122.750,123.625
1988-12-22,122.500,797000,0.000,122.380,123.250
1988-12-23,123.380,462900,0.000,122.750,123.500
1988-12-27,123.125,575000,0.000,122.625,123.875
1988-12-28,122.500,583200,0.000,121.875,123.125
1988-12-29,123.250,771300,0.000,122.500,124.000
1988-12-30,121.875,591400,0.000,121.625,123.625
1989-01-03,121.875,1455400,0.000,120.625,122.250
1989-01-04,122.500,1272400,0.000,121.250,122.630
1989-01-05,122.250,1444600,0.000,122.000,123.125
1989-01-06,121.500,1276000,0.000,121.380,122.750
1989-01-09,122.000,1151100,0.000,121.500,122.375
1989-01-10,121.130,1073700,0.000,120.880,122.500
1989-01-11,122.250,957600,0.000,120.750,122.250
1989-01-12,123.125,1981900,0.000,122.250,124.125
1989-01-13,123.380,1169500,0.000,122.380,123.750
1989-01-16,124.250,1249000,0.000,123.375,125.125
1989-01-17,123.750,1177700,0.000,123.500,124.500
1989-01-18,125.000,1970600,0.000,122.130,125.000
1989-01-19,124.250,1745600,0.000,123.750,125.375
1989-01-20,123.625,1016300,0.000,123.500,124.375
1989-01-23,122.380,956900,0.000,122.130,124.130
1989-01-24,124.250,1392700,0.000,122.125,124.625
1989-01-25,123.250,1417200,0.000,123.000,124.380
1989-01-26,126.000,2560900,0.000,123.125,127.000
1989-01-27,126.880,2975500,0.000,126.380,127.880
1989-01-30,128.750,2060400,0.000,127.250,129.250
1989-01-31,130.625,2378400,0.000,127.375,130.875
1989-02-01,129.630,2168400,0.000,129.250,130.880
1989-02-02,128.380,1697300,0.000,127.880,129.880
1989-02-03,127.750,1553600,0.000,126.880,128.880
1989-02-06,126.625,1200900,0.000,126.250,127.875
1989-02-07,127.630,1546800,0.000,126.250,128.630
1989-02-08,127.000,1528800,0.000,126.880,128.380
1989-02-09,126.375,1586000,0.000,126.000,127.500
1989-02-10,125.000,1925600,0.000,125.000,126.625
1989-02-13,126.000,1408200,0.000,124.750,126.250
1989-02-14,124.750,1115600,0.000,124.750,126.750
1989-02-15,127.000,1607200,0.000,124.880,127.130
1989-02-16,125.880,1271600,0.000,125.000,126.880
1989-02-17,125.250,1336700,0.000,125.250,126.630
1989-02-21,125.500,1100300,0.000,125.000,126.000
1989-02-22,123.380,1352000,0.000,123.250,125.500
1989-02-23,123.375,1567200,0.000,122.625,123.625
1989-02-24,121.130,1746300,0.000,121.130,123.500
1989-02-27,121.630,1763600,0.000,120.630,121.880
1989-02-28,121.500,1221400,0.000,121.375,122.250
1989-03-01,119.880,1499600,0.000,119.130,122.380
1989-03-02,120.500,1338000,0.000,119.750,120.880
1989-03-03,120.875,946600,0.000,120.125,121.000
1989-03-06,121.500,1327800,0.000,120.630,121.630
1989-03-07,119.880,1876800,0.000,119.380,121.130
1989-03-08,119.630,1346800,0.000,119.500,120.630
1989-03-09,118.625,1412900,0.000,118.125,119.875
1989-03-10,118.250,1786100,0.000,117.125,118.500
1989-03-13,118.875,1427600,0.000,118.125,119.625
1989-03-14,117.875,1169900,0.000,117.625,119.375
1989-03-15,117.000,1651500,0.000,117.000,118.750
1989-03-16,118.125,2266900,0.000,117.250,118.750
1989-03-17,112.500,4686100,0.000,111.375,116.500
1989-03-20,109.500,3978600,0.000,109.000,111.375
1989-03-21,110.130,3456300,0.000,109.750,110.500
1989-03-22,109.250,2594700,0.000,107.630,109.380
1989-03-23,109.630,2015500,0.000,108.500,110.250
1989-03-27,110.125,1363800,0.000,109.000,110.375
1989-03-28,110.000,1247400,0.000,109.375,110.875
1989-03-30,108.750,1652400,0.000,108.250,109.750
1989-03-31,109.125,1119700,0.000,109.000,109.500
1989-04-03,108.500,1281000,0.000,108.500,109.500
1989-04-04,107.125,2336700,0.000,106.250,108.500
1989-04-05,107.750,1452000,0.000,107.125,108.000
1989-04-06,108.000,1002400,0.000,107.125,108.250
1989-04-07,109.750,1606700,0.000,107.750,110.250
1989-04-10,110.000,844600,0.000,109.500,110.250
1989-04-11,111.130,1186900,0.000,110.000,111.380
1989-04-12,111.130,1009400,0.000,110.880,112.250
1989-04-13,109.250,956700,0.000,108.875,111.000
1989-04-14,110.880,1790200,0.000,110.500,112.000
1989-04-17,111.380,912200,0.000,110.750,111.750
1989-04-18,113.000,1557400,0.000,112.130,113.130
1989-04-19,112.380,1455100,0.000,112.130,113.130
1989-04-20,112.380,1232900,0.000,111.000,112.880
1989-04-21,113.500,1539400,0.000,112.125,113.500
1989-04-24,113.500,1444300,0.000,113.125,114.375
1989-04-25,114.500,2005300,0.000,113.375,115.125
1989-04-26,114.500,1301600,0.000,113.500,114.750
1989-04-27,114.625,1858400,0.000,114.250,115.750
1989-04-28,114.000,1109500,0.000,114.000,114.625
1989-05-01,113.380,1178300,0.000,112.880,113.630
1989-05-02,112.375,936000,0.000,112.375,113.750
1989-05-03,111.500,1432200,0.000,111.500,112.500
1989-05-04,110.625,984000,0.000,110.250,111.125
1989-05-05,109.375,1444300,0.000,109.125,111.375
1989-05-08,109.500,1322000,0.000,108.630,109.750
1989-05-09,109.750,1522400,0.000,109.130,110.130
1989-05-10,109.630,1289400,0.000,109.630,110.250
1989-05-11,109.130,1192600,0.000,109.000,109.880
1989-05-12,110.750,1720900,0.000,110.250,111.250
1989-05-15,112.750,2015300,0.000,110.630,112.880
1989-05-16,111.380,2003800,0.000,111.250,113.130
1989-05-17,111.500,1806900,0.000,110.250,111.880
1989-05-18,112.000,1743000,0.000,110.625,112.500
1989-05-19,111.125,2866300,0.000,110.875,112.500
1989-05-22,109.880,1932000,0.000,109.250,111.880
1989-05-23,109.500,2007600,0.000,109.130,109.880
1989-05-24,109.750,1681000,0.000,109.380,110.130
1989-05-25,109.625,979800,0.000,109.500,110.250
1989-05-26,109.500,841600,0.000,109.250,110.000
1989-05-30,108.250,1633100,0.000,107.500,109.750
1989-05-31,109.630,1736100,0.000,107.880,110.130
1989-06-01,110.000,1401400,0.000,109.500,110.750
1989-06-02,110.125,1615200,0.000,109.625,110.875
1989-06-05,109.000,1269700,0.000,108.750,110.125
1989-06-06,109.630,1771100,0.000,108.630,109.750
1989-06-07,109.500,1142300,0.000,109.130,110.380
1989-06-08,109.250,1271500,0.000,108.750,109.625
1989-06-09,108.375,1391800,0.000,108.375,109.500
1989-06-12,108.875,1918800,0.000,107.500,109.000
1989-06-13,111.000,2324000,0.000,108.500,111.625
1989-06-14,110.380,1195200,0.000,109.630,111.500
1989-06-15,109.380,1569100,0.000,108.500,110.500
1989-06-16,109.500,2725300,0.000,108.380,109.630
1989-06-19,110.375,1234400,0.000,109.625,110.500
1989-06-20,109.500,1180500,0.000,109.375,111.250
1989-06-21,109.750,1284100,0.000,109.375,110.375
1989-06-22,109.125,1542100,0.000,108.500,109.875
1989-06-23,110.875,2127900,0.000,109.625,111.125
1989-06-26,112.000,1709100,0.000,110.880,112.750
1989-06-27,114.375,2429300,0.000,112.375,114.500
1989-06-28,113.875,1694200,0.000,113.125,115.125
1989-06-29,111.500,1609500,0.000,111.250,113.250
1989-06-30,111.875,1824700,0.000,109.625,112.125
1989-07-03,112.250,612800,0.000,111.750,112.500
1989-07-05,112.000,1031100,0.000,111.250,112.750
1989-07-06,111.625,839300,0.000,111.375,112.375
1989-07-07,112.125,1215800,0.000,111.250,112.750
1989-07-10,114.630,1752100,0.000,112.250,115.000
1989-07-11,113.880,1742500,0.000,113.630,115.880
1989-07-12,114.750,1153400,0.000,113.380,115.130
1989-07-13,114.880,1168600,0.000,114.250,115.250
1989-07-14,114.750,1448300,0.000,113.625,115.000
1989-07-17,116.000,1421200,0.000,114.500,116.500
1989-07-18,114.750,1512600,0.000,114.500,116.750
1989-07-19,114.380,1369600,0.000,114.130,115.500
1989-07-20,112.750,1263800,0.000,112.750,114.625
1989-07-21,114.125,1652700,0.000,112.500,114.375
1989-07-24,113.500,947400,0.000,113.375,114.125
1989-07-25,112.750,1100200,0.000,112.500,114.380
1989-07-26,112.500,2195900,0.000,110.630,112.630
1989-07-27,113.000,1558100,0.000,111.880,113.000
1989-07-28,113.380,1187700,0.000,113.130,114.250
1989-07-31,115.000,1365300,0.000,113.630,115.250
1989-08-01,114.625,1992000,0.000,114.500,116.500
1989-08-02,114.000,1582100,0.000,113.625,115.000
1989-08-03,113.750,2225000,0.000,112.625,114.000
1989-08-04,115.500,2406400,0.000,113.250,115.750
1989-08-07,117.375,2209500,0.000,115.750,117.625
1989-08-08,118.250,2648200,0.000,117.750,119.375
1989-08-09,117.125,1619800,0.000,117.125,119.125
1989-08-10,117.500,1385500,0.000,116.130,118.250
1989-08-11,115.500,1791300,0.000,114.875,118.250
1989-08-14,116.125,1485600,0.000,114.750,116.500
1989-08-15,116.250,1102400,0.000,115.380,116.500
1989-08-16,115.500,1024400,0.000,115.130,116.380
1989-08-17,114.750,1093700,0.000,114.375,115.750
1989-08-18,115.000,1303700,0.000,114.750,115.500
1989-08-21,113.000,1228500,0.000,113.000,115.380
1989-08-22,113.625,1576000,0.000,112.500,113.875
1989-08-23,114.000,1014400,0.000,112.750,114.130
1989-08-24,116.000,2561100,0.000,113.250,116.125
1989-08-25,116.125,1397600,0.000,115.625,116.500
1989-08-28,118.000,1681600,0.000,115.380,118.130
1989-08-29,116.380,1333800,0.000,116.000,118.380
1989-08-30,116.875,1509800,0.000,116.125,117.500
1989-08-31,117.130,939000,0.000,116.880,117.630
1989-09-01,117.380,1049800,0.000,116.880,118.250
1989-09-05,117.750,1708300,0.000,117.375,118.750
1989-09-06,116.750,1105600,0.000,116.000,117.630
1989-09-07,116.250,1141200,0.000,115.875,117.000
1989-09-08,116.000,1173400,0.000,115.000,116.380
1989-09-11,116.250,946600,0.000,115.375,116.375
1989-09-12,116.880,1079200,0.000,116.130,117.250
1989-09-13,115.380,1667000,0.000,115.380,117.500
1989-09-14,115.750,1069500,0.000,115.000,115.880
1989-09-15,115.500,2053800,0.000,115.130,116.250
1989-09-18,116.130,899400,0.000,115.380,116.130
1989-09-19,116.000,1038000,0.000,116.000,116.500
1989-09-20,116.000,961400,0.000,115.750,116.375
1989-09-21,116.125,1193500,0.000,116.000,117.250
1989-09-22,116.500,727000,0.000,116.130,116.880
1989-09-25,116.250,1140500,0.000,116.130,117.880
1989-09-26,117.500,1369700,0.000,116.630,117.750
1989-09-27,111.500,5656500,0.000,111.000,112.500
1989-09-28,109.000,3925700,0.000,107.750,111.250
1989-09-29,109.250,2171500,0.000,108.625,109.375
1989-10-02,108.630,1544900,0.000,108.380,109.750
1989-10-03,106.000,2969800,0.000,105.625,108.250
1989-10-04,108.250,3042500,0.000,106.000,108.250
1989-10-05,107.500,1740500,0.000,107.000,109.130
1989-10-06,107.500,1390700,0.000,107.125,108.125
1989-10-09,109.250,793000,0.000,107.750,109.250
1989-10-10,108.250,1064500,0.000,107.875,109.375
1989-10-11,107.750,1174100,0.000,107.500,108.250
1989-10-12,107.630,1042600,0.000,107.250,107.750
1989-10-13,102.000,2443700,0.000,99.880,108.000
1989-10-16,103.000,5362700,0.000,97.750,107.750
1989-10-17,102.250,2907100,0.000,100.500,102.875
1989-10-18,101.750,1563300,0.000,101.500,103.000
1989-10-19,104.125,2226600,0.000,103.125,105.375
1989-10-20,104.250,1931600,0.000,103.500,104.630
1989-10-23,103.500,1450000,0.000,103.375,104.750
1989-10-24,103.000,2020300,0.000,101.000,103.625
1989-10-25,101.875,1094300,0.000,101.750,102.750
1989-10-26,100.750,1705900,0.000,100.500,101.750
1989-10-27,99.880,2109100,0.000,99.500,100.880
1989-10-30,99.500,1185400,0.000,99.380,100.750
1989-10-31,100.250,1758900,0.000,99.880,100.630
1989-11-01,100.000,1806100,0.000,99.625,100.375
1989-11-02,97.880,2694500,0.000,96.750,99.630
1989-11-03,98.500,1120400,0.000,97.880,98.880
1989-11-06,96.630,2004600,0.000,96.500,98.130
1989-11-07,97.380,1499100,0.000,96.250,97.750
1989-11-08,96.750,1578800,0.000,96.750,98.000
1989-11-09,97.380,1527900,0.000,96.500,97.500
1989-11-10,98.125,1327600,0.000,97.625,98.625
1989-11-13,98.250,1428400,0.000,97.750,98.875
1989-11-14,98.000,1689900,0.000,97.750,99.250
1989-11-15,97.875,1305300,0.000,97.125,98.500
1989-11-16,97.125,1811300,0.000,96.000,98.250
1989-11-17,99.125,2277300,0.000,96.750,99.750
1989-11-20,98.750,1249700,0.000,98.000,99.380
1989-11-21,99.500,1127900,0.000,98.500,99.750
1989-11-22,100.125,1129400,0.000,99.375,100.500
1989-11-24,100.375,638800,0.000,100.250,100.750
1989-11-27,99.380,1245400,0.000,98.250,100.750
1989-11-28,98.880,1157700,0.000,98.500,99.380
1989-11-29,97.750,956500,0.000,97.500,98.625
1989-11-30,97.630,1001300,0.000,96.880,98.130
1989-12-01,97.130,1434200,0.000,96.880,98.130
1989-12-04,99.250,2026900,0.000,97.380,99.500
1989-12-05,99.625,2216700,0.000,99.625,101.875
1989-12-06,98.625,1333800,0.000,98.500,99.250
1989-12-07,98.000,1381200,0.000,97.630,99.250
1989-12-08,96.875,1227600,0.000,96.500,98.125
1989-12-11,96.125,1737200,0.000,95.500,96.750
1989-12-12,97.000,2102100,0.000,95.630,97.000
1989-12-13,95.880,1333700,0.000,95.630,97.380
1989-12-14,95.125,1386500,0.000,95.000,95.500
1989-12-15,95.000,3043400,0.000,94.000,95.250
1989-12-18,93.630,1912100,0.000,93.380,95.250
1989-12-19,94.750,2242200,0.000,93.375,95.250
1989-12-20,94.630,1516300,0.000,93.880,95.130
1989-12-21,95.130,1805400,0.000,94.380,95.380
1989-12-22,95.375,1005100,0.000,95.125,95.750
1989-12-26,94.500,682200,0.000,94.250,95.500
1989-12-27,94.750,1165700,0.000,94.500,95.375
1989-12-28,94.130,1192300,0.000,94.000,95.130
1989-12-29,94.130,1637100,0.000,94.000,94.630
1990-01-02,98.000,1760400,0.000,94.500,98.130
1990-01-03,98.875,2366000,0.000,98.375,99.500
1990-01-04,100.000,2418700,0.000,98.880,100.380
1990-01-05,99.750,1890500,0.000,99.500,101.630
1990-01-08,100.380,1156300,0.000,99.250,100.880
1990-01-09,99.380,1762000,0.000,99.380,101.250
1990-01-10,99.000,1486400,0.000,98.630,100.000
1990-01-11,99.875,1493900,0.000,99.375,100.375
1990-01-12,97.880,1347700,0.000,97.630,99.250
1990-01-15,98.130,1008900,0.000,97.250,98.380
1990-01-16,100.125,2055100,0.000,97.500,100.375
1990-01-17,98.880,2231500,0.000,98.380,100.880
1990-01-18,99.500,1728600,0.000,97.630,99.630
1990-01-19,98.630,1648700,0.000,98.500,99.880
1990-01-22,96.630,1720700,0.000,96.500,99.130
1990-01-23,96.750,1480700,0.000,96.630,98.250
1990-01-24,97.500,2455100,0.000,95.500,97.875
1990-01-25,95.875,1698100,0.000,95.000,97.875
1990-01-26,96.875,1836400,0.000,95.125,97.250
1990-01-29,97.250,1288400,0.000,95.500,97.750
1990-01-30,97.250,2161700,0.000,95.750,97.630
1990-01-31,98.625,2113000,0.000,97.625,98.625
1990-02-01,97.750,1725900,0.000,97.750,99.750
1990-02-02,98.375,1516100,0.000,97.875,98.750
1990-02-05,99.630,1324800,0.000,97.500,99.880
1990-02-06,101.000,2699000,0.000,99.500,101.375
1990-02-07,103.125,3014400,0.000,100.625,103.750
1990-02-08,102.750,1983000,0.000,101.880,103.880
1990-02-09,102.500,1265400,0.000,102.000,103.250
1990-02-12,101.130,1191600,0.000,100.630,102.380
1990-02-13,103.250,1792100,0.000,101.250,103.250
1990-02-14,103.750,1501700,0.000,103.250,104.250
1990-02-15,103.750,1426000,0.000,103.750,104.625
1990-02-16,103.500,2201400,0.000,103.380,104.500
1990-02-20,102.880,1399900,0.000,102.250,103.130
1990-02-21,104.880,2024100,0.000,102.000,105.130
1990-02-22,103.250,2296400,0.000,103.250,105.500
1990-02-23,102.630,1562900,0.000,102.000,103.880
1990-02-26,104.000,1371500,0.000,102.500,104.125
1990-02-27,103.750,1722700,0.000,103.625,105.500
1990-02-28,103.880,1440300,0.000,103.130,104.630
1990-03-01,104.000,1122700,0.000,103.380,104.380
1990-03-02,104.875,1422500,0.000,104.000,105.375
1990-03-05,105.000,1377300,0.000,104.625,105.875
1990-03-06,105.750,1275200,0.000,104.250,105.750
1990-03-07,105.500,1539600,0.000,105.250,106.250
1990-03-08,107.000,1736900,0.000,106.000,107.375
1990-03-09,106.500,1750800,0.000,106.250,107.380
1990-03-12,107.750,1512800,0.000,106.250,107.750
1990-03-13,106.250,2075200,0.000,106.250,108.250
1990-03-14,106.250,1247700,0.000,105.625,107.000
1990-03-15,107.000,1332000,0.000,106.500,107.375
1990-03-16,108.625,2574100,0.000,107.375,108.750
1990-03-19,109.000,1607200,0.000,107.375,109.125
1990-03-20,108.000,1851600,0.000,107.875,109.375
1990-03-21,107.250,847300,0.000,107.130,108.500
1990-03-22,106.500,1200300,0.000,105.500,107.500
1990-03-23,105.000,1149400,0.000,104.880,106.130
1990-03-26,104.125,837500,0.000,104.125,105.750
1990-03-27,104.500,1323200,0.000,103.375,104.750
1990-03-28,105.875,1456100,0.000,103.750,105.875
1990-03-30,106.125,1426000,0.000,105.625,106.750
1990-04-02,105.880,1298300,0.000,105.000,105.880
1990-04-03,106.625,1050400,0.000,106.000,106.750
1990-04-04,106.500,1716200,0.000,105.880,107.750
1990-04-05,106.130,868400,0.000,105.880,106.880
1990-04-06,105.875,752300,0.000,105.250,106.375
1990-04-09,105.500,782800,0.000,105.250,105.880
1990-04-10,105.875,934800,0.000,105.125,106.375
1990-04-11,106.375,645200,0.000,105.875,106.500
1990-04-12,107.125,921600,0.000,107.000,108.000
1990-04-16,110.880,4120700,0.000,110.130,111.250
1990-04-17,111.125,1916900,0.000,109.875,111.250
1990-04-18,109.875,1531000,0.000,109.500,110.875
1990-04-19,109.125,1527500,0.000,109.125,110.250
1990-04-20,109.375,1656500,0.000,108.250,109.500
1990-04-23,109.380,1350200,0.000,108.630,109.500
1990-04-24,108.875,1306600,0.000,108.875,110.375
1990-04-25,109.375,1173400,0.000,109.125,110.125
1990-04-26,108.750,1382300,0.000,108.500,110.000
1990-04-27,107.375,981600,0.000,107.375,109.000
1990-04-30,109.000,1562900,0.000,107.000,109.250
1990-05-01,108.000,1166200,0.000,107.875,109.625
1990-05-02,109.125,1216600,0.000,108.000,109.125
1990-05-03,109.250,1668700,0.000,109.130,110.130
1990-05-04,110.500,1512300,0.000,108.250,110.630
1990-05-07,110.500,1305200,0.000,110.250,111.375
1990-05-08,110.750,1240500,0.000,110.380,111.000
1990-05-09,111.250,1215500,0.000,110.380,111.250
1990-05-10,112.380,1813800,0.000,111.250,112.880
1990-05-11,114.000,2547300,0.000,113.000,114.500
1990-05-14,114.250,2310600,0.000,114.000,115.500
1990-05-15,115.630,1486000,0.000,113.750,115.630
1990-05-16,115.375,1763400,0.000,114.625,115.750
1990-05-17,116.130,1522600,0.000,115.130,116.250
1990-05-18,115.375,1770200,0.000,115.250,116.250
1990-05-21,117.000,1735600,0.000,115.125,117.375
1990-05-22,117.750,1933600,0.000,116.625,117.750
1990-05-23,118.750,1703100,0.000,117.250,118.750
1990-05-24,118.750,1445300,0.000,117.875,118.875
1990-05-25,116.250,1148700,0.000,116.125,118.000
1990-05-29,119.750,1960100,0.000,116.750,119.880
1990-05-30,120.880,2857000,0.000,119.630,122.130
1990-05-31,120.000,1990900,0.000,119.500,120.875
1990-06-01,119.500,1542000,0.000,119.000,120.750
1990-06-04,120.380,1298300,0.000,119.250,120.880
1990-06-05,120.750,2351900,0.000,120.130,121.880
1990-06-06,120.630,1543500,0.000,120.380,122.250
1990-06-07,120.630,1487400,0.000,119.750,121.500
1990-06-08,118.750,1431300,0.000,118.625,120.875
1990-06-11,119.880,1082400,0.000,118.630,120.250
1990-06-12,120.250,1376200,0.000,119.250,120.880
1990-06-13,121.380,2241000,0.000,120.250,122.130
1990-06-14,120.880,1698300,0.000,120.130,121.880
1990-06-15,120.380,2111900,0.000,120.130,121.250
1990-06-18,118.750,1492000,0.000,118.625,120.750
1990-06-19,118.750,1445600,0.000,117.880,119.130
1990-06-20,118.000,1011200,0.000,117.250,119.130
1990-06-21,119.130,1001200,0.000,117.500,119.130
1990-06-22,116.250,1200100,0.000,116.250,119.500
1990-06-25,116.625,1126200,0.000,116.500,117.250
1990-06-26,116.750,1254400,0.000,116.500,118.000
1990-06-27,118.000,1151700,0.000,116.750,118.130
1990-06-28,117.625,803800,0.000,117.500,118.375
1990-06-29,117.500,853700,0.000,117.380,118.130
1990-07-02,118.500,916000,0.000,117.380,118.750
1990-07-03,117.625,584100,0.000,117.625,118.750
1990-07-05,117.380,849800,0.000,116.880,117.630
1990-07-06,118.000,708600,0.000,117.000,118.500
1990-07-09,119.000,916800,0.000,117.875,119.250
1990-07-10,117.750,1244000,0.000,117.750,119.750
1990-07-11,119.130,1025000,0.000,117.880,119.250
1990-07-12,120.000,1736400,0.000,118.750,120.380
1990-07-13,121.000,2155400,0.000,120.250,122.130
1990-07-16,122.380,2231200,0.000,121.250,123.130
1990-07-17,120.750,1685700,0.000,119.875,122.500
1990-07-18,119.880,1684100,0.000,119.880,121.630
1990-07-19,120.000,1435800,0.000,118.750,120.130
1990-07-20,117.630,1758600,0.000,117.500,120.250
1990-07-23,115.880,2143300,0.000,114.130,117.750
1990-07-24,114.750,1539500,0.000,113.630,116.000
1990-07-25,114.750,1364700,0.000,114.250,115.500
1990-07-26,113.130,1371000,0.000,112.250,114.630
1990-07-27,111.380,1846300,0.000,110.630,112.750
1990-07-30,112.130,1480700,0.000,110.500,112.380
1990-07-31,111.500,1369300,0.000,110.630,112.880
1990-08-01,111.625,1710300,0.000,110.625,112.375
1990-08-02,109.750,1868700,0.000,109.000,110.750
1990-08-03,108.130,3549200,0.000,103.750,109.500
1990-08-06,103.875,2285000,0.000,102.500,104.375
1990-08-07,103.000,2237100,0.000,102.500,105.000
1990-08-08,103.125,1884800,0.000,102.875,103.875
1990-08-09,103.250,1256700,0.000,103.000,103.875
1990-08-10,102.000,1448500,0.000,101.500,103.630
1990-08-13,103.750,1582800,0.000,101.000,104.000
1990-08-14,104.380,1655900,0.000,103.130,105.130
1990-08-15,105.000,1514900,0.000,104.500,105.250
1990-08-16,103.750,2031400,0.000,103.750,105.750
1990-08-17,101.375,2640600,0.000,100.750,103.375
1990-08-20,102.250,1238800,0.000,101.875,102.750
1990-08-21,100.500,2389900,0.000,99.750,101.750
1990-08-22,99.000,1973000,0.000,98.875,101.000
1990-08-23,96.880,2427400,0.000,96.500,98.380
1990-08-24,100.375,2039600,0.000,97.875,101.000
1990-08-27,104.375,1575100,0.000,102.750,104.375
1990-08-28,103.625,968100,0.000,103.375,104.125
1990-08-29,103.875,1144700,0.000,102.750,104.375
1990-08-30,101.750,1080100,0.000,101.375,104.125
1990-08-31,101.875,885400,0.000,100.375,101.875
1990-09-04,102.500,1200500,0.000,100.750,102.625
1990-09-05,102.380,1452600,0.000,102.250,103.880
1990-09-06,102.380,1347000,0.000,101.500,103.500
1990-09-07,105.500,1634700,0.000,101.880,105.500
1990-09-10,105.880,1609400,0.000,105.500,107.630
1990-09-11,107.500,1438200,0.000,105.880,107.750
1990-09-12,107.880,1192900,0.000,107.130,108.380
1990-09-13,105.000,1077000,0.000,104.750,107.750
1990-09-14,104.375,1347600,0.000,103.625,105.000
1990-09-17,105.130,894900,0.000,104.130,105.750
1990-09-18,107.250,1699200,0.000,105.130,107.630
1990-09-19,108.375,2189100,0.000,107.500,109.250
1990-09-20,107.875,1213600,0.000,106.625,109.000
1990-09-21,106.750,2211500,0.000,105.500,107.880
1990-09-24,105.000,1993700,0.000,104.500,106.250
1990-09-25,106.375,1545300,0.000,104.875,106.500
1990-09-26,105.380,1744400,0.000,104.250,106.750
1990-09-27,104.375,1689100,0.000,102.875,106.625
1990-09-28,106.375,1975100,0.000,102.875,107.125
1990-10-01,109.000,1851300,0.000,107.125,109.500
1990-10-02,108.250,1893100,0.000,108.250,110.380
1990-10-03,107.375,1101700,0.000,107.125,109.000
1990-10-04,107.880,1162000,0.000,106.380,108.250
1990-10-05,108.250,1570000,0.000,106.000,109.000
1990-10-08,109.500,901300,0.000,108.625,109.500
1990-10-09,105.375,1418600,0.000,105.375,108.625
1990-10-10,103.500,2258600,0.000,102.875,106.625
1990-10-11,101.000,3113800,0.000,99.750,103.880
1990-10-12,100.250,2308100,0.000,99.500,102.000
1990-10-15,99.250,3121400,0.000,96.250,100.875
1990-10-16,99.380,1690200,0.000,98.250,100.380
1990-10-17,100.750,1330300,0.000,99.380,101.630
1990-10-18,105.375,1866500,0.000,101.750,105.375
1990-10-19,107.625,2658600,0.000,104.625,109.000
1990-10-22,107.750,1918300,0.000,106.500,108.750
1990-10-23,106.750,1270700,0.000,106.625,108.250
1990-10-24,108.630,1619400,0.000,106.750,109.000
1990-10-25,108.125,1592000,0.000,106.625,109.250
1990-10-26,106.625,1246100,0.000,106.500,107.500
1990-10-29,106.000,1313600,0.000,105.130,107.880
1990-10-30,106.380,1639000,0.000,104.880,106.880
1990-10-31,105.380,1452500,0.000,104.750,106.630
1990-11-01,107.250,1233900,0.000,104.880,107.380
1990-11-02,108.380,1790300,0.000,107.250,108.630
1990-11-05,107.880,1208700,0.000,106.500,108.130
1990-11-06,107.875,1593500,0.000,107.625,109.000
1990-11-07,106.500,1400800,0.000,106.250,108.250
1990-11-08,107.500,1619200,0.000,106.250,107.625
1990-11-09,110.250,2274200,0.000,107.875,110.250
1990-11-12,113.000,3543300,0.000,110.750,113.250
1990-11-13,112.000,2131500,0.000,112.000,113.500
1990-11-14,113.500,1968900,0.000,112.500,114.000
1990-11-15,112.630,1539700,0.000,112.500,113.630
1990-11-16,113.625,2269700,0.000,112.000,114.125
1990-11-19,114.750,1860800,0.000,114.000,114.875
1990-11-20,113.380,2000300,0.000,113.250,115.130
1990-11-21,114.125,1312900,0.000,112.375,114.125
1990-11-23,112.630,465500,0.000,112.630,114.250
1990-11-26,113.880,1165400,0.000,111.630,114.250
1990-11-27,113.500,1531500,0.000,112.625,114.125
1990-11-28,112.375,1319200,0.000,112.375,113.875
1990-11-29,112.000,1195700,0.000,111.630,112.880
1990-11-30,113.630,1804400,0.000,111.250,114.500
1990-12-03,113.375,1570200,0.000,113.125,114.500
1990-12-04,114.750,1457700,0.000,113.000,115.000
1990-12-05,114.625,1484500,0.000,113.750,114.875
1990-12-06,111.500,3389800,0.000,111.250,116.000
1990-12-07,112.500,1909400,0.000,110.750,112.875
1990-12-10,113.380,1173800,0.000,112.130,113.750
1990-12-11,112.875,997900,0.000,112.375,113.125
1990-12-12,114.375,1471900,0.000,112.625,114.500
1990-12-13,112.880,1093100,0.000,112.880,114.630
1990-12-14,111.250,1435200,0.000,111.000,112.500
1990-12-17,111.500,954900,0.000,110.625,111.750
1990-12-18,113.500,1617100,0.000,111.500,113.500
1990-12-19,112.750,2463900,0.000,112.130,114.000
1990-12-20,113.750,1896000,0.000,112.250,114.630
1990-12-21,113.875,2084600,0.000,113.375,114.375
1990-12-24,113.880,341300,0.000,113.750,114.250
1990-12-26,113.500,396800,0.000,113.500,114.250
1990-12-27,113.630,714100,0.000,113.000,113.880
1990-12-28,113.375,728200,0.000,113.250,113.875
1990-12-31,113.000,461300,0.000,112.880,113.500
1991-01-02,112.125,1037700,0.000,112.125,113.750
1991-01-03,112.500,1307400,0.000,112.250,113.880
1991-01-04,112.130,1085100,0.000,111.880,113.000
1991-01-07,110.250,1189400,0.000,110.000,111.875
1991-01-08,109.000,1715500,0.000,108.750,110.375
1991-01-09,106.880,2078000,0.000,106.750,110.750
1991-01-10,108.380,962000,0.000,107.250,108.380
1991-01-11,108.130,608700,0.000,107.750,108.250
1991-01-14,106.750,1746500,0.000,105.500,107.130
1991-01-15,107.500,1168100,0.000,106.750,107.750
1991-01-16,109.130,1582000,0.000,106.630,109.250
1991-01-17,115.750,4330400,0.000,114.250,116.130
1991-01-18,117.625,4592500,0.000,114.875,118.250
1991-01-21,119.625,2201500,0.000,116.625,120.125
1991-01-22,118.000,1963700,0.000,117.750,119.625
1991-01-23,119.250,2211000,0.000,117.875,120.125
1991-01-24,121.000,2841200,0.000,119.880,121.630
1991-01-25,122.625,2441100,0.000,120.500,122.625
1991-01-28,124.250,2478400,0.000,122.380,125.000
1991-01-29,124.500,1949200,0.000,123.000,125.380
1991-01-30,127.000,2524300,0.000,124.630,127.000
1991-01-31,126.750,1718300,0.000,126.250,127.130
1991-02-01,126.880,1919100,0.000,125.630,127.630
1991-02-04,127.375,1551500,0.000,125.625,127.625
1991-02-05,128.500,2177100,0.000,127.000,128.500
1991-02-06,129.880,2419600,0.000,128.000,130.000
1991-02-07,128.500,2532000,0.000,128.380,131.000
1991-02-08,129.500,1751700,0.000,128.250,129.875
1991-02-11,132.375,1865300,0.000,129.625,132.500
1991-02-12,132.750,2372400,0.000,131.500,133.875
1991-02-13,134.630,1923800,0.000,132.250,135.000
1991-02-14,135.000,2485400,0.000,133.880,136.250
1991-02-15,137.375,2738900,0.000,135.375,137.750
1991-02-19,139.500,2278100,0.000,137.000,139.750
1991-02-20,137.880,1854200,0.000,137.880,138.750
1991-02-21,135.500,1565500,0.000,135.500,138.250
1991-02-22,133.250,2384100,0.000,132.625,137.000
1991-02-25,133.630,1894700,0.000,132.130,135.130
1991-02-26,129.750,2227100,0.000,129.750,133.000
1991-02-27,130.880,2041200,0.000,128.130,130.880
1991-02-28,128.750,2158500,0.000,127.500,131.500
1991-03-01,131.000,1858200,0.000,128.130,131.500
1991-03-04,130.630,1189600,0.000,129.880,132.500
1991-03-05,133.500,2483900,0.000,129.875,135.000
1991-03-06,132.875,2035500,0.000,132.625,134.875
1991-03-07,132.500,1192600,0.000,131.630,133.750
1991-03-08,131.250,1484000,0.000,131.000,133.630
1991-03-11,129.125,1804500,0.000,128.750,130.500
1991-03-12,127.000,2157800,0.000,126.500,129.250
1991-03-13,129.125,1504400,0.000,126.750,129.625
1991-03-14,128.125,1944900,0.000,126.500,130.750
1991-03-15,126.630,2691500,0.000,126.250,127.750
1991-03-18,127.875,1491300,0.000,126.250,128.125
1991-03-19,115.125,6334800,0.000,115.000,125.000
1991-03-20,114.125,4007100,0.000,113.500,115.375
1991-03-21,111.880,3232800,0.000,111.000,115.000
1991-03-22,111.630,2858300,0.000,111.250,112.630
1991-03-25,113.500,1596900,0.000,111.750,113.625
1991-03-26,113.880,1376800,0.000,113.380,114.630
1991-03-27,112.880,1704700,0.000,112.500,114.630
1991-03-28,113.880,1618800,0.000,112.880,114.380
1991-04-01,112.250,1423000,0.000,111.875,114.250
1991-04-02,113.250,2268100,0.000,111.130,113.500
1991-04-03,113.130,1840900,0.000,113.000,114.250
1991-04-04,113.500,1938300,0.000,112.125,114.750
1991-04-05,112.625,1520100,0.000,112.500,114.500
1991-04-08,113.000,965100,0.000,112.000,113.500
1991-04-09,111.250,1348900,0.000,111.000,113.375
1991-04-10,111.250,1924700,0.000,110.000,111.625
1991-04-11,110.630,2214700,0.000,110.130,111.880
1991-04-12,108.500,3555500,0.000,108.130,111.000
1991-04-15,106.875,3026800,0.000,105.625,108.375
1991-04-16,109.250,2086700,0.000,106.750,109.250
1991-04-17,109.880,2089000,0.000,109.250,110.750
1991-04-18,109.750,1463800,0.000,109.375,110.750
1991-04-19,109.500,2109300,0.000,109.000,110.250
1991-04-22,108.500,1570400,0.000,108.125,109.375
1991-04-23,108.375,932100,0.000,107.875,109.125
1991-04-24,108.250,1442100,0.000,108.000,108.875
1991-04-25,108.000,1121400,0.000,107.625,109.125
1991-04-26,107.375,1023500,0.000,107.250,108.250
1991-04-29,104.875,1854500,0.000,104.625,107.875
1991-04-30,103.000,3288200,0.000,102.125,105.500
1991-05-01,104.000,1944200,0.000,102.130,104.500
1991-05-02,105.875,1522400,0.000,103.750,106.000
1991-05-03,103.630,3223200,0.000,102.000,106.500
1991-05-06,103.380,1088700,0.000,102.380,103.630
1991-05-07,101.875,1286100,0.000,101.875,103.500
1991-05-08,103.750,1384000,0.000,101.750,104.000
1991-05-09,105.880,1543500,0.000,104.130,105.880
1991-05-10,103.380,1364400,0.000,103.000,106.000
1991-05-13,105.875,1284600,0.000,103.250,106.000
1991-05-14,106.000,1966600,0.000,104.630,106.250
1991-05-15,102.750,2676500,0.000,101.250,105.130
1991-05-16,104.130,1363600,0.000,103.000,104.250
1991-05-17,103.750,2113100,0.000,103.500,104.630
1991-05-20,103.250,790700,0.000,103.130,104.250
1991-05-21,101.500,1693200,0.000,100.500,104.250
1991-05-22,104.630,2242100,0.000,102.000,104.630
1991-05-23,104.625,1381300,0.000,103.750,104.625
1991-05-24,105.000,955100,0.000,104.500,105.125
1991-05-28,105.125,1441700,0.000,103.625,105.375
1991-05-29,104.130,1652200,0.000,103.750,104.630
1991-05-30,104.380,1429100,0.000,103.630,105.130
1991-05-31,106.125,1765000,0.000,103.750,106.500
1991-06-03,106.375,1321800,0.000,105.750,107.375
1991-06-04,105.000,1220600,0.000,104.625,106.000
1991-06-05,103.250,1487200,0.000,103.125,105.500
1991-06-06,103.000,1354200,0.000,102.380,103.630
1991-06-07,102.000,1760400,0.000,101.380,103.000
1991-06-10,102.380,985300,0.000,102.130,102.750
1991-06-11,102.250,1137000,0.000,102.130,103.500
1991-06-12,101.500,1879700,0.000,100.630,102.000
1991-06-13,100.625,1896100,0.000,100.125,101.375
1991-06-14,100.380,2362000,0.000,99.880,101.630
1991-06-17,99.500,1627400,0.000,99.500,100.000
1991-06-18,100.875,1736400,0.000,99.750,101.000
1991-06-19,101.000,2082800,0.000,100.000,101.250
1991-06-20,99.130,4086000,0.000,97.130,99.250
1991-06-21,99.625,3142400,0.000,99.125,100.000
1991-06-24,98.375,2345600,0.000,98.250,99.625
1991-06-25,99.375,1715200,0.000,98.250,99.625
1991-06-26,98.630,1700900,0.000,98.130,99.380
1991-06-27,97.630,1723100,0.000,97.380,98.750
1991-06-28,97.125,1771600,0.000,96.625,97.750
1991-07-01,98.380,1344600,0.000,97.380,98.630
1991-07-02,99.130,1209600,0.000,98.130,99.380
1991-07-03,98.130,967100,0.000,98.130,98.880
1991-07-05,98.625,785000,0.000,97.875,99.250
1991-07-08,100.500,1390500,0.000,97.750,100.500
1991-07-09,99.500,1261700,0.000,99.250,100.875
1991-07-10,98.750,1302500,0.000,98.500,100.380
1991-07-11,98.250,1187300,0.000,98.000,99.000
1991-07-12,99.375,1405400,0.000,98.250,99.750
1991-07-15,99.250,852800,0.000,99.250,99.880
1991-07-16,96.630,2200800,0.000,96.000,99.500
1991-07-17,96.250,1547200,0.000,96.125,96.875
1991-07-18,98.250,2359200,0.000,95.625,98.375
1991-07-19,100.500,2567600,0.000,98.875,100.875
1991-07-22,102.000,1855600,0.000,100.880,102.130
1991-07-23,100.625,1313200,0.000,100.625,103.000
1991-07-24,100.750,1081600,0.000,100.000,101.375
1991-07-25,100.500,844500,0.000,100.500,101.630
1991-07-26,100.500,640200,0.000,100.130,101.000
1991-07-29,101.375,831100,0.000,100.375,101.375
1991-07-30,101.625,1080000,0.000,101.125,102.000
1991-07-31,101.250,872100,0.000,101.125,102.125
1991-08-01,101.250,903000,0.000,100.750,101.750
1991-08-02,100.250,889600,0.000,100.250,101.630
1991-08-05,101.000,1246200,0.000,100.375,101.250
1991-08-06,100.380,1400900,0.000,99.630,100.750
1991-08-07,99.000,1160300,0.000,99.000,100.500
1991-08-08,99.250,1059200,0.000,99.000,99.750
1991-08-09,98.875,840500,0.000,98.750,99.625
1991-08-12,98.625,783500,0.000,98.625,99.500
1991-08-13,99.000,1272700,0.000,98.375,99.875
1991-08-14,98.500,1121500,0.000,98.375,99.375
1991-08-15,98.375,803300,0.000,98.125,99.000
1991-08-16,96.500,1680900,0.000,96.500,98.630
1991-08-19,95.000,3020000,0.000,92.000,95.630
1991-08-20,95.750,1630600,0.000,95.130,96.250
1991-08-21,95.630,2828100,0.000,94.000,96.380
1991-08-22,94.375,2165500,0.000,94.125,96.375
1991-08-23,94.880,1704100,0.000,94.380,96.130
1991-08-26,95.125,895300,0.000,94.750,95.625
1991-08-27,95.250,1258200,0.000,94.625,95.625
1991-08-28,94.500,1616700,0.000,94.250,95.250
1991-08-29,95.500,2244300,0.000,94.000,95.880
1991-08-30,96.875,1342100,0.000,95.750,97.125
1991-09-03,98.000,1658400,0.000,97.630,98.880
1991-09-04,98.630,1601400,0.000,97.630,99.250
1991-09-05,98.250,994500,0.000,97.630,99.130
1991-09-06,99.375,1306100,0.000,97.750,99.625
1991-09-09,101.000,1182900,0.000,99.500,101.125
1991-09-10,99.630,1697600,0.000,99.250,101.250
1991-09-11,101.375,1587900,0.000,99.625,101.375
1991-09-12,104.000,2239100,0.000,102.250,104.000
1991-09-13,102.880,1890500,0.000,101.500,103.750
1991-09-16,103.630,1841100,0.000,102.880,104.380
1991-09-17,104.875,1394300,0.000,103.250,104.875
1991-09-18,105.380,1414600,0.000,104.500,105.500
1991-09-19,104.875,1743800,0.000,104.750,106.375
1991-09-20,104.250,1884800,0.000,104.000,105.125
1991-09-23,104.630,782600,0.000,104.130,104.630
1991-09-24,105.875,1499200,0.000,104.125,105.875
1991-09-25,105.000,802300,0.000,104.750,105.750
1991-09-26,104.880,946700,0.000,104.250,105.750
1991-09-27,102.250,1591100,0.000,102.000,105.380
1991-09-30,103.630,1234100,0.000,101.250,104.250
1991-10-01,102.630,702300,0.000,102.500,103.750
1991-10-02,101.125,1044700,0.000,100.750,102.500
1991-10-03,99.000,1295000,0.000,99.000,101.000
1991-10-04,98.250,1320200,0.000,98.130,99.630
1991-10-07,98.880,1277600,0.000,98.250,99.380
1991-10-08,98.000,1438800,0.000,97.630,99.380
1991-10-09,97.250,1909500,0.000,96.750,98.250
1991-10-10,99.750,1417200,0.000,97.000,99.875
1991-10-11,99.880,893600,0.000,99.500,100.500
1991-10-14,101.250,791000,0.000,99.125,101.625
1991-10-15,104.250,3033600,0.000,99.750,104.750
1991-10-16,101.625,2025900,0.000,101.375,103.750
1991-10-17,99.875,1631900,0.000,99.375,101.250
1991-10-18,100.380,1315700,0.000,99.630,100.380
1991-10-21,100.250,941300,0.000,99.880,101.000
1991-10-22,98.500,1155400,0.000,98.500,100.500
1991-10-23,98.500,1581000,0.000,97.250,98.750
1991-10-24,98.250,971600,0.000,97.625,99.125
1991-10-25,98.000,995100,0.000,97.500,98.625
1991-10-28,98.250,897200,0.000,98.000,98.630
1991-10-29,98.875,1180400,0.000,97.500,99.375
1991-10-30,100.250,1527100,0.000,98.875,100.250
1991-10-31,98.250,1132500,0.000,98.250,100.375
1991-11-01,98.375,2186000,0.000,97.750,99.375
1991-11-04,97.000,1140900,0.000,96.625,97.750
1991-11-05,96.625,1171600,0.000,96.625,97.750
1991-11-06,96.625,1007800,0.000,96.375,97.250
1991-11-07,99.875,1899200,0.000,98.250,100.000
1991-11-08,100.250,1385000,0.000,100.000,101.380
1991-11-11,100.125,664300,0.000,99.875,100.750
1991-11-12,99.380,1150000,0.000,99.130,100.630
1991-11-13,98.875,922600,0.000,98.375,99.125
1991-11-14,100.000,1102500,0.000,98.375,100.125
1991-11-15,96.250,1957300,0.000,96.000,100.125
1991-11-18,97.250,1711400,0.000,96.250,97.750
1991-11-19,96.500,2124300,0.000,95.000,96.750
1991-11-20,95.500,1348200,0.000,95.375,97.375
1991-11-21,95.375,1527000,0.000,95.125,96.750
1991-11-22,94.750,1367800,0.000,94.630,96.000
1991-11-25,95.125,1063500,0.000,94.625,95.625
1991-11-26,97.880,1947800,0.000,94.630,98.130
1991-11-27,94.250,1803900,0.000,94.130,97.130
1991-11-29,92.500,1642400,0.000,92.375,93.875
1991-12-02,92.250,2347800,91.130,90.630,92.380
1991-12-03,91.250,1563600,91.750,91.000,92.125
1991-12-04,90.000,2340000,91.375,90.000,91.500
1991-12-05,90.250,1892800,90.130,90.130,91.130
1991-12-06,89.000,2696600,90.000,89.000,90.250
1991-12-09,85.130,3895100,89.380,84.630,89.750
1991-12-10,86.250,5007000,85.375,83.500,86.500
1991-12-11,87.750,2590200,87.000,85.630,87.880
1991-12-12,88.630,2093100,88.500,88.000,89.250
1991-12-13,88.000,1779300,88.750,87.250,88.880
1991-12-16,86.875,1292100,87.750,86.750,88.000
1991-12-17,85.500,1482000,86.750,85.250,87.000
1991-12-18,86.250,1906000,85.500,84.880,86.880
1991-12-19,84.875,1902400,85.625,84.500,85.875
1991-12-20,85.750,3223300,86.000,85.000,86.250
1991-12-23,88.250,2341300,85.880,85.500,88.500
1991-12-24,88.250,1719200,88.250,87.875,90.000
1991-12-26,88.250,1228800,88.250,87.500,88.880
1991-12-27,89.380,1541000,88.380,88.380,89.630
1991-12-30,90.380,1946200,89.750,89.130,90.750
1991-12-31,89.000,1906500,90.125,88.875,91.125
1992-01-02,90.250,1780900,89.000,88.875,90.625
1992-01-03,90.375,1450600,90.250,90.000,91.125
1992-01-06,92.250,2198500,91.000,90.875,93.125
1992-01-07,94.625,1973000,92.000,91.875,94.750
1992-01-08,92.380,2515900,94.000,92.250,95.000
1992-01-09,91.250,2040100,92.625,91.250,94.250
1992-01-10,90.875,1611500,91.375,90.625,92.500
1992-01-13,90.250,1333300,90.750,89.750,90.875
1992-01-14,92.375,1338400,90.375,90.250,92.500
1992-01-15,95.380,3103900,94.000,93.500,95.750
1992-01-16,95.500,2253200,95.125,95.000,97.125
1992-01-17,96.375,3582000,95.000,92.625,98.125
1992-01-20,95.250,1209500,96.250,95.250,96.375
1992-01-21,92.880,1426400,95.250,92.880,95.500
1992-01-22,95.630,1273400,92.880,92.880,95.630
1992-01-23,93.500,1339200,95.500,93.250,95.880
1992-01-24,93.130,1055300,93.630,93.130,94.250
1992-01-27,93.750,718000,93.500,93.380,94.000
1992-01-28,93.250,978500,93.875,92.875,94.000
1992-01-29,91.880,1438600,92.750,91.630,94.130
1992-01-30,91.750,1047600,92.130,91.380,92.500
1992-01-31,90.000,1484900,91.875,90.000,92.000
1992-02-03,91.375,1519300,90.000,89.250,91.375
1992-02-04,92.250,1502600,91.125,90.000,92.250
1992-02-05,91.250,1632500,91.750,91.000,92.130
1992-02-06,89.880,1401700,90.380,89.630,90.880
1992-02-07,89.250,1724200,90.000,88.625,90.375
1992-02-10,89.750,945800,89.625,89.125,89.875
1992-02-11,90.250,1130700,89.750,89.750,90.875
1992-02-12,92.125,1581500,90.500,89.875,92.375
1992-02-13,90.750,1954000,92.750,90.130,93.250
1992-02-14,89.750,1295100,90.500,89.500,91.130
1992-02-18,89.625,1314500,90.000,89.125,91.125
1992-02-19,89.630,1148400,90.000,89.380,90.750
1992-02-20,89.750,1363200,89.750,89.125,90.625
1992-02-21,89.875,1446100,89.750,89.250,90.375
1992-02-24,89.380,1056500,89.880,88.750,90.250
1992-02-25,88.250,1579800,89.250,88.130,89.250
1992-02-26,88.250,1555300,88.375,87.625,88.625
1992-02-27,87.750,1481600,88.000,87.500,88.375
1992-02-28,86.880,1747200,88.380,86.630,88.630
1992-03-02,87.500,1441700,86.880,86.250,87.750
1992-03-03,88.250,1577300,87.625,87.125,88.625
1992-03-04,87.380,1801500,88.250,87.380,89.630
1992-03-05,86.630,1657500,86.750,86.500,88.130
1992-03-06,86.380,1812800,86.750,86.000,87.250
1992-03-09,87.380,1578800,86.380,85.130,87.380
1992-03-10,87.875,1263800,87.750,87.500,88.375
1992-03-11,87.750,1217600,87.875,87.125,88.375
1992-03-12,89.125,1349700,87.625,87.625,89.125
1992-03-13,89.625,1343400,90.250,89.125,90.250
1992-03-16,88.750,975800,89.250,88.250,89.630
1992-03-17,87.625,1471700,88.750,87.375,88.875
1992-03-18,87.500,1073100,87.380,87.250,88.500
1992-03-19,85.880,1923000,85.880,85.630,87.130
1992-03-20,86.125,1924600,85.875,85.750,86.625
1992-03-23,85.625,1248800,86.000,85.625,86.750
1992-03-24,85.250,1833500,85.750,85.000,86.000
1992-03-25,85.130,1315300,85.130,84.750,86.000
1992-03-26,84.125,1590100,85.375,84.125,85.375
1992-03-27,83.250,2143100,84.000,83.125,84.375
1992-03-30,83.375,1350500,83.375,83.125,83.875
1992-03-31,83.500,1618600,83.380,83.380,84.880
1992-04-01,82.875,1968600,0.000,82.750,83.500
1992-04-02,82.250,2072800,83.250,81.875,83.500
1992-04-03,81.750,1727500,82.125,81.750,82.375
1992-04-06,83.130,1421300,82.000,81.630,83.130
1992-04-07,82.380,1926400,83.380,82.250,84.880
1992-04-08,84.875,3020100,82.625,82.625,85.000
1992-04-09,85.125,2275600,85.375,84.625,85.875
1992-04-10,86.000,2052900,85.630,84.500,86.130
1992-04-13,87.500,1712300,86.130,85.880,87.500
1992-04-14,88.250,3316600,89.500,88.125,89.750
1992-04-15,88.500,2215600,88.750,87.625,88.875
1992-04-16,88.625,2063100,88.500,87.500,88.625
1992-04-20,89.500,1792800,88.500,88.250,89.750
1992-04-21,90.000,2117200,89.630,89.500,90.250
1992-04-22,90.125,1324900,89.875,89.625,90.125
1992-04-23,89.250,1475400,90.000,89.000,90.630
1992-04-24,88.130,993100,89.130,88.130,89.250
1992-04-27,88.125,1000900,87.875,87.750,88.750
1992-04-28,88.500,1108900,88.130,87.380,88.500
1992-04-29,88.130,1268600,88.880,87.750,88.880
1992-04-30,90.750,1681900,88.500,88.250,90.750
1992-05-01,90.625,2074400,91.250,90.375,92.125
1992-05-04,92.500,2341200,92.500,92.125,93.000
1992-05-05,93.875,2044900,92.500,92.375,94.000
1992-05-06,93.375,2029100,94.000,93.125,94.125
1992-05-07,93.750,1895700,92.750,92.750,94.130
1992-05-08,93.130,1424700,94.130,93.130,94.250
1992-05-11,93.875,1647700,93.500,93.375,94.375
1992-05-12,93.500,1283000,93.750,93.000,93.880
1992-05-13,92.375,1388200,93.500,92.375,93.625
1992-05-14,91.750,1469500,92.130,91.000,92.250
1992-05-15,91.625,1602100,91.375,91.125,92.125
1992-05-18,90.750,1169900,91.630,90.500,91.880
1992-05-19,92.500,1229000,90.875,90.625,92.500
1992-05-20,91.630,1156500,92.380,91.500,92.750
1992-05-21,91.500,933900,91.380,90.630,91.630
1992-05-22,91.750,839400,91.500,91.250,92.250
1992-05-26,90.500,969100,91.250,90.380,91.500
1992-05-27,90.880,907500,90.380,90.130,91.000
1992-05-28,91.130,813000,90.880,90.380,91.500
1992-05-29,90.750,1034700,91.375,90.750,92.000
1992-06-01,90.625,1171800,90.500,90.125,91.250
1992-06-02,90.625,1026600,90.625,90.375,91.000
1992-06-03,89.750,1129100,90.625,89.750,90.750
1992-06-04,89.000,1046000,89.625,88.875,89.750
1992-06-05,90.380,1543200,88.630,88.250,90.750
1992-06-08,91.000,970600,90.375,90.375,91.250
1992-06-09,90.630,880100,91.000,90.380,91.000
1992-06-10,90.130,1783400,90.500,90.130,91.130
1992-06-11,92.000,1965400,90.500,90.375,92.125
1992-06-12,93.000,2792600,92.500,92.250,93.875
1992-06-15,94.130,1872700,92.500,92.500,94.130
1992-06-16,93.130,1705800,94.000,92.880,94.000
1992-06-17,92.625,1843200,92.875,92.125,93.875
1992-06-18,94.500,3191700,93.380,93.130,95.880
1992-06-19,95.000,2350500,95.000,94.750,95.500
1992-06-22,95.250,1859200,94.750,94.630,95.380
1992-06-23,95.875,2083600,95.500,95.250,96.375
1992-06-24,97.630,2121100,96.380,96.250,97.880
1992-06-25,97.125,1836000,97.625,96.625,98.250
1992-06-26,97.250,1046400,0.000,96.500,97.375
1992-06-29,98.625,1294900,97.875,97.750,98.625
1992-06-30,97.880,1069000,98.630,97.750,98.630
1992-07-01,98.250,1526900,97.880,97.750,98.500
1992-07-02,96.875,1271300,98.250,96.875,98.250
1992-07-06,98.125,1148700,97.125,97.000,98.250
1992-07-07,96.750,1353600,98.130,96.630,98.750
1992-07-08,97.875,1253300,96.750,96.750,97.875
1992-07-09,97.500,1140400,97.750,97.500,98.380
1992-07-10,97.625,916100,97.750,96.500,97.875
1992-07-13,97.875,1193200,98.000,97.625,98.875
1992-07-14,97.875,921000,97.875,97.500,98.375
1992-07-15,99.250,2083000,98.000,98.000,99.380
1992-07-16,100.250,2560900,99.000,99.000,100.375
1992-07-17,95.000,5937500,97.000,94.630,97.380
1992-07-20,92.880,2906300,93.250,92.750,93.380
1992-07-21,93.750,1990100,93.125,92.875,94.250
1992-07-22,92.500,1536100,93.500,92.500,94.000
1992-07-23,92.750,1069600,92.750,92.625,93.250
1992-07-24,92.750,1537300,92.630,92.380,93.630
1992-07-27,92.380,873300,92.750,92.380,93.250
1992-07-28,93.750,1155100,92.625,92.375,94.000
1992-07-29,94.380,1587200,94.630,94.250,94.880
1992-07-30,95.380,1115300,94.380,94.380,95.500
1992-07-31,94.750,821400,94.880,94.500,95.130
1992-08-03,94.880,663900,94.500,94.380,95.250
1992-08-04,94.250,634800,94.750,94.250,94.875
1992-08-05,91.630,2642200,92.630,91.380,93.000
1992-08-06,88.250,3431700,90.000,88.130,90.130
1992-08-07,87.125,2802800,88.375,86.625,88.625
1992-08-10,88.500,1603500,87.250,87.250,88.750
1992-08-11,88.000,1475100,88.375,87.750,88.625
1992-08-12,88.380,1442500,88.130,88.000,89.000
1992-08-13,88.130,1343900,88.630,87.880,89.130
1992-08-14,88.380,998600,88.380,88.250,88.750
1992-08-17,88.625,729900,88.875,88.500,89.125
1992-08-18,88.000,828200,88.630,87.880,88.630
1992-08-19,86.625,1341600,88.250,86.500,88.500
1992-08-20,85.880,1446300,86.630,85.500,86.880
1992-08-21,86.000,1845300,86.375,85.750,86.500
1992-08-24,85.125,1425400,85.625,85.000,86.250
1992-08-25,87.130,1902400,85.380,85.250,87.130
1992-08-26,86.380,809100,87.000,86.250,87.130
1992-08-27,87.375,1176300,86.750,86.375,87.375
1992-08-28,87.250,787700,87.380,86.630,87.380
1992-08-31,86.630,989000,87.500,86.500,87.500
1992-09-01,87.630,964400,86.630,86.500,87.630
1992-09-02,87.500,798200,87.500,86.750,87.625
1992-09-03,86.630,1178400,87.750,86.630,87.750
1992-09-04,86.000,787700,86.250,85.880,86.630
1992-09-08,86.125,762200,85.875,85.875,86.375
1992-09-09,86.875,856100,86.250,86.250,86.875
1992-09-10,87.500,1096700,87.000,86.625,87.500
1992-09-11,88.000,1027600,87.250,87.125,88.250
1992-09-14,88.380,1334800,88.630,88.130,88.750
1992-09-15,85.500,1828700,87.000,85.375,87.000
1992-09-16,83.130,4816900,84.000,82.500,84.500
1992-09-17,83.750,2389600,83.250,82.750,83.750
1992-09-18,83.500,2316600,83.380,83.250,84.000
1992-09-21,84.380,1255800,83.880,83.880,84.500
1992-09-22,83.250,1508000,84.380,83.130,84.630
1992-09-23,83.630,1112500,83.380,83.250,83.750
1992-09-24,82.500,1597200,83.750,82.250,83.750
1992-09-25,82.250,1645100,82.500,82.000,83.125
1992-09-28,82.750,1147300,82.000,82.000,82.875
1992-09-29,81.000,2138700,82.250,81.000,82.750
1992-09-30,80.750,3006800,80.380,80.000,81.380
1992-10-01,80.125,2137200,81.000,80.000,81.125
1992-10-02,78.500,3288300,80.250,78.250,80.500
1992-10-05,78.880,3851600,78.130,75.500,78.880
1992-10-06,79.750,1806600,79.130,78.630,80.380
1992-10-07,78.375,1254200,79.875,78.000,80.000
1992-10-08,79.375,1207800,78.875,78.500,79.500
1992-10-09,78.500,1354400,79.380,78.250,79.880
1992-10-12,78.500,879900,78.625,78.375,79.000
1992-10-13,78.750,1481000,78.750,78.375,80.000
1992-10-14,78.000,1949700,78.375,76.750,78.875
1992-10-15,72.875,8328800,0.000,72.000,74.125
1992-10-16,70.750,7653500,72.880,68.880,72.880
1992-10-19,68.500,3901600,70.125,68.500,70.250
1992-10-20,68.380,3353800,69.250,67.750,69.630
1992-10-21,68.500,2766900,68.625,68.250,69.125
1992-10-22,68.500,2433100,68.750,68.000,69.000
1992-10-23,69.130,2237000,68.500,68.380,69.380
1992-10-26,67.500,2525700,68.500,67.500,68.750
1992-10-27,65.750,4525700,67.130,65.000,67.250
1992-10-28,67.130,2846500,65.750,65.630,67.130
1992-10-29,66.000,2570800,67.375,65.625,67.625
1992-10-30,66.875,2294500,66.000,66.000,67.375
1992-11-02,68.880,2322100,67.000,67.000,69.000
1992-11-03,69.130,2374200,68.500,68.500,69.880
1992-11-04,68.250,2079800,69.000,68.130,69.630
1992-11-05,65.880,2136200,67.130,65.630,67.250
1992-11-06,66.250,2642300,65.375,65.000,66.500
1992-11-09,67.500,2216400,66.250,66.250,67.630
1992-11-10,65.880,2187100,67.630,65.880,68.000
1992-11-11,65.000,3145000,65.630,64.500,65.750
1992-11-12,64.125,3133000,65.125,64.125,65.375
1992-11-13,64.875,1851300,64.875,64.000,65.125
1992-11-16,64.875,1765100,64.750,64.625,65.500
1992-11-17,64.250,2020700,64.875,64.000,65.000
1992-11-18,63.125,2707100,64.125,62.750,64.375
1992-11-19,61.250,3307400,63.000,61.000,63.125
1992-11-20,62.250,3715200,61.375,60.875,62.625
1992-11-23,63.250,2220200,62.375,62.250,63.875
1992-11-24,64.875,2847100,63.750,63.500,65.500
1992-11-25,65.380,1788700,65.380,65.130,66.000
1992-11-27,66.000,1229500,65.875,65.250,66.250
1992-11-30,68.250,3239000,67.875,67.500,68.625
1992-12-01,67.750,2089800,68.375,67.500,68.875
1992-12-02,67.880,1332900,67.750,67.630,68.250
1992-12-03,67.250,1446400,67.875,66.750,68.000
1992-12-04,67.000,1446400,67.380,66.630,67.630
1992-12-07,65.875,1668400,67.250,65.750,67.375
1992-12-08,65.380,2213400,65.500,64.380,65.750
1992-12-09,62.630,3604100,0.000,61.500,64.250
1992-12-10,61.750,3189000,61.630,61.380,62.380
1992-12-11,62.380,1946800,61.750,61.630,62.880
1992-12-14,62.880,2541800,62.380,62.380,63.380
1992-12-15,56.130,12193500,0.000,56.000,59.880
1992-12-16,51.875,13421200,53.625,50.750,54.875
1992-12-17,53.000,8025400,0.000,51.250,53.380
1992-12-18,51.375,7658000,53.125,50.250,53.250
1992-12-21,48.875,7384600,51.250,48.750,51.625
1992-12-22,51.750,6115700,50.000,49.000,52.000
1992-12-23,51.250,4186200,51.625,51.000,52.625
1992-12-24,52.750,1787300,51.380,51.250,53.000
1992-12-28,51.750,2770600,52.875,51.125,53.000
1992-12-29,49.750,5001500,50.125,49.250,51.125
1992-12-30,50.125,3982100,50.375,49.750,50.875
1992-12-31,50.375,4182400,50.125,50.000,51.250
1993-01-04,50.125,3556400,51.750,50.000,51.875
1993-01-05,48.875,3483800,50.000,48.500,50.000
1993-01-06,48.000,4838700,48.880,47.130,49.130
1993-01-07,47.000,3683700,48.000,46.625,48.625
1993-01-08,46.500,3947700,46.750,45.875,46.875
1993-01-11,47.750,3874700,46.750,46.750,48.380
1993-01-12,48.750,4866100,48.000,47.750,49.875
1993-01-13,47.750,3208300,49.000,47.500,49.000
1993-01-14,48.750,4286800,48.380,47.750,49.500
1993-01-15,48.250,3373200,48.250,47.750,49.000
1993-01-18,49.500,2975500,48.880,48.630,50.130
1993-01-19,48.375,5039200,50.250,47.250,50.875
1993-01-20,46.880,3358300,48.250,46.630,48.250
1993-01-21,46.380,3638900,47.000,45.880,47.000
1993-01-22,48.625,3420500,46.500,46.500,48.750
1993-01-25,48.875,3054500,48.750,47.500,49.250
1993-01-26,49.000,7802400,52.875,48.750,53.250
1993-01-27,49.625,3307500,49.125,48.250,50.000
1993-01-28,50.250,3095700,50.000,49.750,50.875
1993-01-29,51.500,2981500,51.000,50.875,51.625
1993-02-01,52.625,3039500,52.000,52.000,52.625
1993-02-02,52.125,2635400,52.250,52.000,53.000
1993-02-03,51.125,3197600,52.500,50.875,52.750
1993-02-04,51.375,2372100,51.000,50.750,51.875
1993-02-05,52.000,3146500,51.750,51.630,52.630
1993-02-08,52.880,2582500,52.250,52.130,53.130
1993-02-09,53.380,3580700,53.000,52.880,54.500
1993-02-10,52.250,3602400,53.630,51.630,53.880
1993-02-11,51.130,3093600,51.880,50.500,51.880
1993-02-12,50.750,1608300,51.130,50.500,51.630
1993-02-16,50.000,2984400,50.500,48.750,50.875
1993-02-17,50.500,2008000,50.250,49.750,50.750
1993-02-18,50.500,2083100,51.000,49.750,51.250
1993-02-19,50.500,1914400,50.630,50.000,50.750
1993-02-22,51.250,1886200,50.500,50.500,51.380
1993-02-23,51.125,1688900,51.500,50.750,51.750
1993-02-24,51.875,1861500,51.125,51.000,52.000
1993-02-25,53.750,2642100,51.750,51.625,53.875
1993-02-26,54.375,3030800,54.000,53.375,54.875
1993-03-01,54.750,2624200,54.750,54.500,55.380
1993-03-02,54.250,1785200,54.630,53.750,54.630
1993-03-03,55.250,2717900,54.375,53.625,55.500
1993-03-04,54.875,1720200,55.250,54.500,55.250
1993-03-05,55.250,2665300,55.375,54.750,55.875
1993-03-08,56.125,3356400,55.500,55.250,56.250
1993-03-09,56.630,2431500,56.130,56.000,56.750
1993-03-10,55.875,3626500,56.875,55.000,57.125
1993-03-12,55.630,2427700,54.000,53.630,55.750
1993-03-15,55.000,1207500,56.130,55.000,56.250
1993-03-16,55.130,1144200,55.130,54.880,55.380
1993-03-17,54.500,1371800,55.000,54.125,55.625
1993-03-18,54.630,1393400,54.630,54.250,54.750
1993-03-19,53.750,2232000,54.500,53.630,54.500
1993-03-22,53.630,1674000,53.500,52.750,53.750
1993-03-23,54.250,1657300,53.375,52.875,54.250
1993-03-24,51.130,3575600,53.380,50.880,54.000
1993-03-25,50.500,2805100,50.750,50.125,50.875
1993-03-26,51.375,2400900,50.625,50.625,51.625
1993-03-30,50.000,2550500,52.000,49.875,52.000
1993-03-31,50.875,2593300,50.250,50.125,51.500
1993-04-01,51.880,1917600,51.500,51.380,52.130
1993-04-02,52.625,2799300,52.000,51.875,53.125
1993-04-05,52.630,1702100,52.630,51.630,53.000
1993-04-06,52.000,1410500,52.625,51.750,52.625
1993-04-07,52.250,1236700,51.250,50.880,52.250
1993-04-08,50.250,1205600,52.250,50.250,52.380
1993-04-12,51.000,1399300,50.750,50.630,51.880
1993-04-13,49.380,2313900,51.000,49.250,51.130
1993-04-14,49.000,2761900,49.125,48.500,49.625
1993-04-15,48.750,1562900,49.000,48.500,49.250
1993-04-16,49.000,2109900,49.000,48.500,49.125
1993-04-19,49.250,1749500,50.250,48.875,50.625
1993-04-20,50.630,2949800,49.880,48.750,50.630
1993-04-21,49.130,2182800,50.000,49.130,50.250
1993-04-22,48.500,2150600,48.880,48.130,49.000
1993-04-23,47.750,2156600,48.125,47.375,48.375
1993-04-26,48.380,2000200,48.130,47.880,49.250
1993-04-27,48.380,1473000,48.380,47.880,48.750
1993-04-28,49.880,3226600,48.750,48.630,50.750
1993-04-29,48.875,1573100,49.875,48.375,50.125
1993-04-30,48.630,1331600,48.880,48.630,49.380
1993-05-03,49.250,1322100,49.130,48.500,49.380
1993-05-04,49.250,1373200,49.630,49.250,49.880
1993-05-05,49.380,1353000,49.000,48.880,49.500
1993-05-06,48.250,1152000,48.500,48.000,48.630
1993-05-07,48.630,1411900,48.130,47.750,48.630
1993-05-10,48.880,1711100,48.880,48.380,49.130
1993-05-11,48.880,1126100,48.880,48.380,48.880
1993-05-12,48.000,1311000,48.250,47.875,48.625
1993-05-13,47.500,1311200,47.500,47.125,47.750
1993-05-14,47.875,1213400,47.500,47.375,48.125
1993-05-17,47.630,844600,47.880,47.500,48.250
1993-05-18,49.000,2661900,47.750,47.750,49.000
1993-05-19,49.625,3017000,49.125,48.375,50.125
1993-05-20,49.250,1412800,49.380,48.750,49.500
1993-05-21,48.380,1545300,48.750,48.250,49.250
1993-05-24,49.750,1775000,48.630,48.500,49.880
1993-05-25,50.375,2940800,49.875,49.875,50.875
1993-05-26,52.750,4056400,50.500,50.500,52.750
1993-05-27,53.250,4016200,53.250,52.875,54.000
1993-05-28,52.750,2265800,53.130,52.000,53.130
1993-06-01,52.000,1948700,53.250,51.880,53.380
1993-06-02,53.880,2483000,51.750,51.750,54.000
1993-06-03,53.880,2622800,54.000,53.500,54.380
1993-06-04,54.000,1878700,54.000,53.630,54.380
1993-06-07,52.250,1690800,54.000,52.250,54.000
1993-06-08,52.250,1464900,52.250,51.630,52.500
1993-06-09,52.875,1218200,53.000,52.625,53.375
1993-06-10,52.500,1505200,52.750,51.500,52.750
1993-06-11,52.500,1340300,52.875,52.375,53.000
1993-06-14,52.000,1174700,52.250,51.880,52.500
1993-06-15,49.880,3026800,51.880,49.750,51.880
1993-06-16,50.380,2633200,49.500,48.880,50.380
1993-06-17,49.625,1302900,50.125,49.375,50.250
1993-06-18,49.380,2075300,49.630,48.880,49.630
1993-06-21,49.250,1241200,50.130,49.000,50.130
1993-06-22,49.250,1069800,49.125,49.125,49.625
1993-06-23,48.630,1501500,49.250,48.500,49.380
1993-06-24,48.750,1103600,48.630,48.630,49.130
1993-06-25,49.750,1376300,49.000,49.000,49.750
1993-06-28,50.375,1398500,49.875,49.750,50.750
1993-06-29,49.375,1437800,50.375,48.750,50.500
1993-06-30,49.375,986300,49.500,49.125,49.875
1993-07-01,49.250,895300,49.630,49.130,49.750
1993-07-02,48.250,2434400,48.500,47.750,48.630
1993-07-06,46.880,1827500,48.000,46.880,48.130
1993-07-07,46.630,1478600,46.880,46.380,47.000
1993-07-08,46.625,1814400,46.875,46.375,47.625
1993-07-09,46.630,1178500,46.750,46.380,47.000
1993-07-12,48.130,1258600,46.880,46.750,48.250
1993-07-13,47.625,1080400,48.125,47.250,48.500
1993-07-14,47.380,927200,47.500,47.130,47.880
1993-07-15,47.500,1132600,47.375,47.125,47.875
1993-07-16,45.630,2641400,47.500,45.500,47.500
1993-07-19,43.625,4482500,45.625,43.375,46.000
1993-07-20,42.875,4588300,43.625,41.625,43.750
1993-07-21,43.625,1925700,43.125,43.000,43.875
1993-07-22,43.375,2572800,43.750,43.000,44.750
1993-07-23,42.250,2494200,43.625,42.000,43.625
1993-07-26,42.375,3922300,41.875,41.125,42.375
1993-07-27,45.630,6260300,44.880,44.500,45.880
1993-07-28,44.000,4216700,46.000,43.875,46.375
1993-07-29,43.880,2534900,44.000,43.380,44.500
1993-07-30,44.500,1880100,43.630,43.630,44.500
1993-08-02,43.880,1338100,44.380,43.880,44.750
1993-08-03,43.380,1252700,44.000,43.130,44.130
1993-08-04,44.375,1332300,43.375,43.250,44.375
1993-08-05,43.750,1235000,44.125,43.500,44.750
1993-08-06,43.380,1120600,43.630,43.130,43.750
1993-08-09,43.130,1343700,43.380,42.880,43.750
1993-08-10,43.250,1118700,43.125,42.875,43.375
1993-08-11,42.250,1755300,43.500,42.000,43.500
1993-08-12,41.750,2082900,42.500,41.250,42.500
1993-08-13,41.630,1114100,42.000,41.500,42.000
1993-08-16,41.000,1925400,41.625,40.625,41.750
1993-08-17,43.000,2018500,41.000,41.000,43.000
1993-08-18,42.750,1954500,43.375,42.375,43.500
1993-08-19,43.000,1564300,43.125,42.750,43.250
1993-08-20,43.125,1696100,43.000,42.625,43.250
1993-08-23,44.375,2632500,43.125,43.000,44.750
1993-08-24,43.880,1522800,44.500,43.630,44.630
1993-08-25,44.000,1321200,44.000,43.500,44.125
1993-08-26,44.000,1853600,44.130,43.630,44.750
1993-08-27,44.130,974400,43.880,43.630,44.130
1993-08-30,44.625,1557600,44.125,44.125,44.750
1993-08-31,45.750,2463600,44.750,44.750,45.875
1993-09-01,45.880,1988900,45.750,45.630,46.380
1993-09-02,46.000,1186100,46.000,45.750,46.375
1993-09-03,45.750,1028000,46.250,45.625,46.375
1993-09-07,45.500,1325400,46.130,45.250,46.250
1993-09-08,44.375,2354000,45.250,43.750,45.375
1993-09-09,44.380,1760800,44.250,44.130,44.630
1993-09-10,43.750,2164700,44.630,43.500,44.630
1993-09-13,43.875,1359100,43.875,43.500,44.375
1993-09-14,43.500,1089600,43.880,43.380,43.880
1993-09-15,43.625,1931300,43.500,43.250,43.875
1993-09-16,43.500,788500,43.500,43.375,44.000
1993-09-17,43.375,3192300,43.250,42.750,43.375
1993-09-20,42.250,1330000,43.250,42.250,43.380
1993-09-21,42.130,1854800,42.500,41.880,42.630
1993-09-22,41.875,1709100,42.250,41.625,42.500
1993-09-23,41.880,1922500,42.000,41.750,42.380
1993-09-24,41.750,1305200,41.875,41.500,42.000
1993-09-27,41.750,1604200,41.750,41.500,41.875
1993-09-28,41.750,2373900,41.750,41.630,42.630
1993-09-29,41.630,2196200,41.750,41.250,42.130
1993-09-30,42.000,1464400,41.630,41.380,42.130
1993-10-01,43.875,3337100,42.125,42.125,43.875
1993-10-04,44.250,2414500,44.250,43.750,44.750
1993-10-05,43.750,1564200,44.375,43.250,44.500
1993-10-06,44.000,1642500,43.500,43.250,44.375
1993-10-07,44.000,1045900,44.000,43.625,44.125
1993-10-08,44.250,1607100,44.375,43.375,44.375
1993-10-11,44.130,534900,44.250,43.880,44.380
1993-10-12,43.750,1337900,44.130,43.750,44.380
1993-10-13,43.130,1104600,43.500,43.130,43.880
1993-10-14,42.630,1678500,43.130,42.500,43.250
1993-10-15,44.500,3221400,43.000,42.875,44.875
1993-10-18,44.000,2068200,44.500,43.875,45.125
1993-10-19,43.375,1951900,44.000,42.875,44.625
1993-10-20,43.630,1303300,43.380,42.880,43.630
1993-10-21,45.000,2478100,43.630,43.500,45.250
1993-10-22,44.500,2719200,45.380,44.380,45.750
1993-10-25,44.880,2217200,43.880,43.750,45.000
1993-10-26,46.250,4351900,45.750,44.375,46.250
1993-10-27,46.000,4385300,46.375,45.750,46.625
1993-10-28,45.750,2662500,45.750,45.625,46.375
1993-10-29,46.000,1911600,46.000,45.880,46.630
1993-11-01,47.750,3963100,46.000,45.750,48.000
1993-11-02,50.875,10208000,49.000,48.500,51.125
1993-11-03,50.750,5224400,51.000,50.125,51.125
1993-11-04,49.750,3023300,50.250,49.375,50.500
1993-11-05,49.875,3299600,49.750,49.375,50.125
1993-11-08,50.250,1880900,50.250,50.000,50.750
1993-11-09,49.130,2517800,50.500,49.000,50.630
1993-11-10,49.875,2056700,49.500,49.000,50.125
1993-11-11,52.000,3683400,50.250,50.125,52.375
1993-11-12,51.625,3197200,52.250,51.500,52.500
1993-11-15,51.000,1453400,51.630,50.880,51.630
1993-11-16,52.750,3389200,51.130,50.750,53.000
1993-11-17,51.880,4380700,53.500,51.880,54.250
1993-11-18,52.750,2435100,52.250,52.125,53.125
1993-11-19,51.875,2331700,52.250,51.500,52.625
1993-11-22,52.000,2595300,51.875,51.625,52.500
1993-11-23,53.125,2067200,52.375,51.875,53.250
1993-11-24,55.125,4184000,54.000,53.750,55.250
1993-11-26,55.750,1211000,55.500,55.125,56.000
1993-11-29,54.380,2487900,56.000,54.380,56.130
1993-11-30,53.875,1976800,54.500,53.750,55.125
1993-12-01,53.130,2385300,54.750,53.130,54.750
1993-12-02,53.750,1865800,53.250,53.250,54.125
1993-12-03,53.500,1759700,54.000,53.125,54.000
1993-12-06,53.750,1756700,53.000,52.750,54.380
1993-12-07,53.750,1550900,54.125,53.250,54.250
1993-12-08,53.875,1001000,53.875,53.375,54.125
1993-12-09,53.630,1416000,53.880,53.250,54.130
1993-12-10,55.250,3857400,54.000,53.875,55.500
1993-12-13,57.380,4881100,55.880,55.380,57.750
1993-12-14,56.125,2435500,57.250,56.000,57.375
1993-12-15,56.875,2286300,56.125,55.625,57.625
1993-12-16,57.500,2952800,57.250,57.125,57.625
1993-12-17,59.750,5765800,57.750,57.750,59.880
1993-12-20,58.380,2835500,59.250,58.250,59.380
1993-12-21,58.630,2272300,58.250,58.130,59.130
1993-12-22,59.250,1530300,58.750,58.500,59.250
1993-12-23,58.625,1323300,59.250,58.500,59.375
1993-12-27,59.125,1411700,58.625,58.000,59.250
1993-12-28,58.380,1277400,58.880,58.250,59.380
1993-12-29,58.130,1080900,58.500,58.130,58.750
1993-12-30,57.000,1662800,58.000,56.875,58.375
1993-12-31,56.500,1918900,56.630,56.380,57.380
1994-01-03,57.625,1430800,56.875,56.875,57.750
1994-01-04,59.000,1846800,58.130,58.000,59.130
1994-01-05,59.500,2570000,59.000,58.500,59.875
1994-01-06,58.500,2379800,60.000,58.500,60.000
1994-01-07,58.875,1458600,58.500,58.000,59.375
1994-01-10,59.250,1734900,58.875,58.500,59.500
1994-01-11,58.630,1690600,59.130,58.500,59.380
1994-01-12,58.130,1503100,58.750,58.130,58.880
1994-01-13,58.750,1804200,58.250,58.250,59.000
1994-01-14,58.630,1586000,58.750,58.380,59.500
1994-01-17,57.500,1528100,58.500,57.130,58.500
1994-01-18,57.125,2255900,57.375,56.375,57.375
1994-01-19,56.000,1959500,56.750,55.750,57.000
1994-01-20,55.250,2278500,55.875,55.125,55.875
1994-01-21,55.250,3176600,55.125,54.750,55.625
1994-01-24,58.630,4219300,55.750,55.750,58.750
1994-01-25,58.250,10154900,58.880,55.380,59.380
1994-01-26,56.375,4089600,58.750,56.000,58.750
1994-01-27,57.125,2215200,56.625,56.500,57.500
1994-01-28,57.750,1543900,58.130,57.500,58.130
1994-01-31,56.500,2092400,57.875,56.500,57.875
1994-02-01,56.500,1858400,56.880,56.500,57.380
1994-02-02,56.375,2153200,56.500,55.500,56.500
1994-02-03,55.750,1763800,56.250,55.750,56.875
1994-02-04,52.000,3559900,55.500,52.000,55.625
1994-02-07,54.250,4118800,52.380,52.250,54.630
1994-02-08,53.630,2008800,54.750,53.380,54.750
1994-02-09,53.125,1979100,53.875,53.125,54.250
1994-02-10,52.880,1565600,53.380,52.750,53.630
1994-02-11,53.250,1985500,52.500,52.000,53.380
1994-02-14,54.000,1873700,53.375,53.375,54.625
1994-02-15,54.500,1727400,54.380,54.000,54.630
1994-02-16,54.625,1495700,55.250,54.500,55.250
1994-02-17,52.750,2290200,54.880,52.500,55.000
1994-02-18,52.625,2678700,52.625,52.125,52.875
1994-02-22,53.625,1276900,52.625,52.625,53.875
1994-02-23,53.500,1195200,53.750,53.250,54.250
1994-02-24,52.875,1652900,53.250,52.625,53.375
1994-02-25,52.880,1061700,53.380,52.630,53.380
1994-02-28,52.880,960700,53.130,52.630,53.250
1994-03-01,53.630,2034900,52.880,52.500,53.880
1994-03-02,53.000,2722100,52.750,52.125,53.500
1994-03-03,52.630,1616500,52.880,52.630,53.380
1994-03-04,52.625,1721700,53.250,52.375,53.250
1994-03-07,52.250,1783700,53.000,52.130,53.000
1994-03-08,54.750,4644500,52.130,51.380,54.880
1994-03-09,55.380,3740100,55.000,54.750,55.750
1994-03-10,56.000,3027500,55.500,55.130,56.250
1994-03-11,55.880,1688300,56.130,55.250,56.250
1994-03-14,57.500,2916000,56.125,55.875,57.875
1994-03-15,57.380,2452500,57.750,57.380,58.380
1994-03-16,58.250,1883400,57.625,57.125,58.250
1994-03-17,57.880,1894100,58.250,57.500,58.250
1994-03-18,57.130,3250100,57.880,56.750,57.880
1994-03-21,58.630,2701000,56.880,56.750,58.880
1994-03-22,58.250,1849300,58.000,57.750,58.625
1994-03-23,57.250,2662900,57.000,56.630,57.380
1994-03-24,56.375,2040900,56.875,56.000,57.125
1994-03-25,54.000,2983500,56.500,53.630,56.500
1994-03-28,53.630,3356500,54.380,52.500,54.630
1994-03-30,53.500,4132500,52.500,52.500,55.000
1994-03-31,54.630,3460400,54.000,52.000,54.630
1994-04-04,53.000,2765000,53.000,52.250,53.500
1994-04-05,53.380,2339100,53.500,53.000,54.130
1994-04-06,53.125,1930000,53.500,52.750,53.500
1994-04-07,53.130,1774900,53.250,52.250,53.250
1994-04-08,52.500,1305100,52.880,52.380,53.130
1994-04-11,53.000,1302300,52.630,52.250,53.380
1994-04-12,52.880,1888200,53.750,52.500,53.880
1994-04-13,52.380,3496100,52.880,51.880,53.380
1994-04-14,53.875,2628000,52.500,52.500,53.875
1994-04-15,53.000,2639000,53.875,52.625,54.500
1994-04-18,53.375,3120000,52.875,52.750,54.125
1994-04-19,53.380,2097500,53.500,51.380,53.750
1994-04-20,52.250,2207700,53.250,51.750,53.500
1994-04-21,58.380,8758100,55.000,54.000,58.630
1994-04-22,58.750,5660500,58.375,58.000,59.500
1994-04-25,59.250,3062300,58.500,58.250,59.250
1994-04-26,58.500,2217200,58.880,58.500,59.250
1994-04-28,57.125,2297500,57.875,56.750,58.250
1994-04-29,57.500,1908600,57.375,56.875,57.875
1994-05-02,58.000,1608500,57.500,56.875,58.375
1994-05-03,58.380,1376600,58.130,57.880,58.630
1994-05-04,57.750,1500300,58.250,57.500,58.250
1994-05-05,57.130,1041100,57.380,56.880,57.500
1994-05-06,56.500,1979300,56.500,56.250,57.125
1994-05-09,57.000,1880000,56.500,56.500,57.880
1994-05-10,58.000,1985600,57.625,57.375,58.250
1994-05-11,57.250,1546700,58.000,57.000,58.250
1994-05-12,57.250,922600,57.625,57.000,57.750
1994-05-13,57.500,1100500,57.500,57.250,57.880
1994-05-16,58.500,1598100,57.630,57.380,58.630
1994-05-17,61.250,5396900,58.630,58.630,61.500
1994-05-18,60.750,4784600,61.625,60.500,61.875
1994-05-19,61.375,3771900,60.875,60.500,62.125
1994-05-20,62.130,3740100,61.380,61.000,62.380
1994-05-23,61.750,2074100,62.130,61.380,62.500
1994-05-24,63.125,2800700,62.000,61.875,63.375
1994-05-25,63.625,3678400,63.000,62.500,64.125
1994-05-26,64.000,2292000,63.250,62.500,64.130
1994-05-27,63.625,1361600,63.875,63.625,64.125
1994-05-31,63.000,1504100,63.500,62.750,63.750
1994-06-01,63.500,1689600,63.000,62.500,63.630
1994-06-02,62.000,2475900,63.375,61.875,63.500
1994-06-03,61.000,2381400,61.750,60.750,61.875
1994-06-06,62.625,2344200,61.250,61.125,63.500
1994-06-07,62.630,1398600,62.750,62.630,63.250
1994-06-08,61.630,1651500,62.880,61.500,63.000
1994-06-09,62.000,1087700,61.500,61.500,62.125
1994-06-10,62.625,1324900,62.250,62.250,62.875
1994-06-13,63.750,2164500,62.380,62.250,64.130
1994-06-14,65.000,2778600,63.880,63.880,65.000
1994-06-15,63.750,1789300,64.500,63.500,64.750
1994-06-16,62.875,1432600,63.250,62.875,63.500
1994-06-17,62.375,3034100,62.625,62.250,63.125
1994-06-20,61.625,1559200,61.875,61.625,62.250
1994-06-21,61.000,2477300,61.750,60.380,62.130
1994-06-22,62.000,1327000,61.375,61.125,62.125
1994-06-23,60.880,1154300,61.880,60.880,62.250
1994-06-24,59.875,2265300,60.750,59.500,61.000
1994-06-27,61.500,3876000,59.000,58.130,61.630
1994-06-28,61.130,1736400,61.500,60.000,61.880
1994-06-29,60.375,2271100,60.875,60.125,61.500
1994-06-30,58.750,2733500,60.380,58.630,60.500
1994-07-01,57.000,3818100,59.000,56.750,59.125
1994-07-05,56.250,2790000,57.000,56.250,57.875
1994-07-06,57.000,1939100,56.500,56.380,57.000
1994-07-07,56.750,1717900,57.380,56.630,57.380
1994-07-08,56.625,2315400,56.500,56.500,57.875
1994-07-11,55.625,2698900,56.875,55.375,57.125
1994-07-12,55.875,2993700,55.750,54.875,56.125
1994-07-13,56.750,2481200,56.000,55.875,56.750
1994-07-14,58.250,3002700,57.500,57.250,58.500
1994-07-15,56.875,2478300,57.750,56.750,57.875
1994-07-18,56.875,1655600,57.250,56.625,57.625
1994-07-19,55.625,1817200,56.750,55.625,56.875
1994-07-20,55.880,3189300,55.750,54.500,56.250
1994-07-21,62.380,8807500,59.000,58.000,62.630
1994-07-22,61.380,3714100,62.250,61.130,62.380
1994-07-25,62.250,2342200,61.375,61.375,62.375
1994-07-26,62.380,2896900,62.500,62.130,63.130
1994-07-27,62.500,1441300,62.250,61.880,62.500
1994-07-28,62.250,1261800,62.375,62.250,63.000
1994-07-29,61.880,1693900,62.630,61.750,62.750
1994-08-01,62.875,1771400,61.875,61.500,63.125
1994-08-02,62.250,2083800,63.000,62.250,63.375
1994-08-03,63.000,1354200,62.380,62.250,63.130
1994-08-04,63.125,2046400,63.000,62.750,63.500
1994-08-05,62.375,1599900,62.750,61.875,63.125
1994-08-08,63.250,1676600,62.750,62.625,63.375
1994-08-09,64.500,2993000,63.380,63.250,64.500
1994-08-10,64.130,2708600,64.500,64.130,65.000
1994-08-11,64.625,2445700,64.000,63.750,64.625
1994-08-12,63.750,2001600,64.750,63.750,65.130
1994-08-15,64.375,1077800,63.750,63.750,64.500
1994-08-16,64.630,2035100,64.500,63.750,64.750
1994-08-17,64.875,2945200,64.875,64.375,65.625
1994-08-18,66.250,4196800,65.380,65.380,66.880
1994-08-19,68.130,4663400,66.380,66.000,68.630
1994-08-22,67.750,2970400,67.500,67.250,68.380
1994-08-23,67.630,2911300,67.880,67.630,68.250
1994-08-24,67.375,2799200,67.375,66.625,67.375
1994-08-25,69.380,5273900,67.000,66.880,69.750
1994-08-26,70.000,4144100,69.380,69.130,70.130
1994-08-29,69.375,2314400,69.750,69.250,70.000
1994-08-30,69.375,1871500,69.375,68.875,69.750
1994-08-31,68.500,2471700,69.250,68.500,69.500
1994-09-01,67.880,2778500,66.880,66.880,68.250
1994-09-02,67.250,1464700,68.000,66.750,68.000
1994-09-06,67.500,1246300,67.125,66.625,67.625
1994-09-07,67.500,2030800,67.500,67.375,68.250
1994-09-08,67.880,1364300,67.250,67.250,68.130
1994-09-09,67.250,2297200,66.880,66.750,68.000
1994-09-12,67.880,1205900,67.500,67.500,68.130
1994-09-13,69.250,2904200,68.750,68.630,69.630
1994-09-14,69.750,2536500,69.125,69.000,70.125
1994-09-15,69.750,2057100,69.500,69.500,70.250
1994-09-16,71.000,5149600,69.750,69.500,71.380
1994-09-19,70.375,1848500,70.625,70.250,71.250
1994-09-20,70.250,2745200,69.880,69.630,70.500
1994-09-21,69.500,3637100,71.000,69.375,71.375
1994-09-22,69.630,2120500,69.750,69.380,70.250
1994-09-23,69.130,1760800,69.380,68.880,69.500
1994-09-26,69.000,1764800,69.000,67.750,69.125
1994-09-27,69.000,1115700,68.875,68.625,69.375
1994-09-28,68.500,1300000,69.130,68.500,69.880
1994-09-29,69.500,2306200,68.375,67.750,69.875
1994-09-30,69.630,2039800,69.250,68.880,70.130
1994-10-03,68.880,1166500,69.380,68.630,69.500
1994-10-04,68.380,1720500,69.130,68.250,69.500
1994-10-05,69.130,2691500,68.130,67.380,69.130
1994-10-06,68.750,1809200,69.000,68.625,69.500
1994-10-07,71.130,4495600,68.880,68.750,71.750
1994-10-10,71.500,1804900,71.250,70.750,71.880
1994-10-11,71.625,2807600,71.750,71.500,72.375
1994-10-12,73.125,3227600,71.000,71.000,73.500
1994-10-13,72.250,2341600,73.625,72.250,74.125
1994-10-14,73.125,2040800,72.500,71.875,73.125
1994-10-17,73.250,1536400,72.880,72.750,73.750
1994-10-18,74.375,2463400,73.500,73.375,74.500
1994-10-19,75.380,3933900,74.000,73.750,75.750
1994-10-20,75.000,5216900,75.500,73.875,76.125
1994-10-21,74.625,3372500,74.625,74.125,75.375
1994-10-24,73.000,2615200,74.625,72.875,74.625
1994-10-25,73.880,2829600,72.630,72.630,74.380
1994-10-26,74.375,2439800,74.000,73.625,74.500
1994-10-27,74.125,1249600,74.500,73.750,74.625
1994-10-28,76.130,2713300,74.130,74.130,76.380
1994-10-31,74.500,1926400,75.625,74.500,75.625
1994-11-01,73.880,2500000,74.380,73.500,75.250
1994-11-02,74.250,2669600,74.000,73.750,75.250
1994-11-03,73.500,1661300,74.500,73.125,74.625
1994-11-04,71.130,3242200,73.380,71.130,73.500
1994-11-07,71.875,2278900,0.000,70.750,72.250
1994-11-08,73.000,1869000,71.625,71.375,73.500
1994-11-09,74.000,2617100,73.750,73.250,74.375
1994-11-10,72.000,2686500,73.500,71.630,73.630
1994-11-11,72.375,1847900,72.000,71.750,73.000
1994-11-14,72.880,1512400,72.750,72.250,73.000
1994-11-15,73.125,1749300,72.875,72.500,73.875
1994-11-16,72.750,1272300,73.000,72.625,73.125
1994-11-17,73.130,1815500,73.250,72.750,73.750
1994-11-18,73.250,3122600,73.000,72.750,73.380
1994-11-21,72.875,1670100,73.250,72.625,74.125
1994-11-22,69.750,2391100,72.750,69.375,72.875
1994-11-23,70.000,4688900,69.250,68.000,70.000
1994-11-25,70.750,1095700,70.000,70.000,70.880
1994-11-28,70.630,1994700,70.880,70.250,71.630
1994-11-29,70.630,1346500,70.630,70.250,71.000
1994-11-30,70.750,1961600,71.125,70.625,71.250
1994-12-01,69.500,1659500,70.625,69.250,70.750
1994-12-02,71.375,1993800,69.250,68.875,71.375
1994-12-05,71.375,2049600,71.625,71.375,72.375
1994-12-06,71.625,1928800,71.250,71.250,72.000
1994-12-07,71.250,1315600,70.750,70.625,71.375
1994-12-08,70.130,1717900,71.130,69.750,71.500
1994-12-09,71.500,2473000,69.630,69.500,71.500
1994-12-12,70.625,2205600,71.125,69.625,71.375
1994-12-13,69.750,1369100,70.750,69.630,71.000
1994-12-14,70.250,2044200,69.500,69.375,70.625
1994-12-15,70.500,1885300,70.380,70.130,71.000
1994-12-16,70.130,2944000,70.880,69.880,70.880
1994-12-19,71.630,2422100,70.500,70.500,71.630
1994-12-20,70.750,1726800,71.375,70.750,71.625
1994-12-21,73.625,3211900,71.125,71.000,73.625
1994-12-22,73.500,2662100,73.625,73.500,74.625
1994-12-23,73.500,938400,73.625,73.250,74.250
1994-12-27,74.250,1233300,74.130,73.750,74.500
1994-12-28,73.000,1355700,74.375,72.500,74.375
1994-12-29,74.375,1926200,73.000,73.000,74.375
1994-12-30,73.500,1445200,74.250,73.125,74.500
1995-01-03,73.750,1167900,73.500,73.375,73.875
1995-01-04,74.380,1994700,73.880,73.250,74.630
1995-01-05,74.000,2270900,74.380,73.750,75.250
1995-01-06,75.130,3040500,74.250,74.130,75.750
1995-01-09,75.500,1713000,75.000,74.880,75.880
1995-01-10,76.625,3420800,76.000,75.625,77.250
1995-01-11,76.000,2450300,77.000,75.250,77.125
1995-01-12,76.000,2275900,75.875,75.500,76.375
1995-01-13,76.380,2030300,76.750,75.750,76.880
1995-01-16,77.500,2716000,76.375,76.375,78.000
1995-01-17,77.500,1596300,77.250,77.130,78.000
1995-01-18,77.250,1842600,77.625,76.625,77.875
1995-01-19,76.500,1713900,77.130,76.380,77.630
1995-01-20,75.380,3333400,76.380,75.000,76.500
1995-01-23,74.250,4913700,74.500,72.380,74.500
1995-01-24,74.000,3176600,74.130,73.500,74.880
1995-01-25,72.375,3808000,72.000,72.000,73.125
1995-01-26,72.375,2151900,72.375,72.250,73.375
1995-01-27,72.500,2717100,72.750,70.630,73.130
1995-01-30,71.750,1418500,72.750,71.500,73.000
1995-01-31,72.130,2742400,72.000,70.250,72.880
1995-02-01,73.625,3292000,72.375,72.250,73.875
1995-02-02,74.380,1458600,73.630,73.500,74.380
1995-02-03,74.625,2562800,74.875,74.500,75.250
1995-02-06,74.380,1352100,74.380,74.130,74.880
1995-02-07,74.250,1450700,74.250,73.875,74.375
1995-02-08,74.250,1496400,74.125,74.125,74.875
1995-02-09,75.000,1974000,74.250,74.250,75.250
1995-02-10,75.000,1539000,75.125,75.000,75.750
1995-02-13,74.880,1221800,75.130,74.750,75.380
1995-02-14,75.630,1696400,75.000,74.630,75.630
1995-02-16,75.500,1702400,75.880,75.500,76.250
1995-02-17,75.000,2918000,75.750,74.750,75.750
1995-02-21,74.250,1557000,75.000,74.130,75.130
1995-02-22,74.250,1716000,74.250,74.125,74.500
1995-02-23,74.250,2206600,74.750,74.125,75.750
1995-02-24,74.880,1563600,74.250,74.250,75.380
1995-02-27,74.000,2053200,74.625,73.750,75.375
1995-02-28,75.250,1799500,74.000,74.000,75.250
1995-03-01,75.380,2050500,75.130,75.130,76.380
1995-03-02,77.250,2410800,75.380,75.380,77.380
1995-03-03,79.880,5564000,77.130,77.000,80.000
1995-03-06,80.250,5043300,79.500,79.500,81.250
1995-03-07,79.750,3450600,80.380,79.380,80.880
1995-03-08,79.750,3033300,79.750,78.500,80.000
1995-03-09,80.630,3128400,80.380,80.380,81.380
1995-03-10,81.125,2373100,80.875,80.375,81.625
1995-03-13,82.000,3491200,81.500,81.500,83.000
1995-03-14,81.500,2266900,82.250,81.500,82.750
1995-03-15,81.750,1771200,81.250,81.250,82.250
1995-03-16,83.500,2845700,81.750,81.630,83.630
1995-03-17,82.630,2967400,83.500,82.630,83.630
1995-03-20,83.500,1842200,82.750,82.500,84.000
1995-03-21,82.250,1989000,83.500,82.125,84.000
1995-03-22,81.630,2447200,82.130,81.250,82.630
1995-03-23,83.375,2764100,81.500,81.500,83.375
1995-03-24,83.625,2579500,83.625,83.500,84.375
1995-03-27,85.000,2028500,83.880,83.880,85.130
1995-03-28,84.500,1353000,84.880,84.250,84.880
1995-03-30,82.380,2957100,83.130,81.750,83.380
1995-03-31,82.125,2618000,82.125,81.375,83.500
1995-04-03,82.880,1895100,82.250,82.250,83.500
1995-04-04,83.000,1684600,83.125,82.500,83.625
1995-04-05,84.000,2008300,82.880,82.880,84.130
1995-04-06,83.875,1486500,84.375,83.625,84.625
1995-04-07,84.000,2428300,83.750,83.500,85.130
1995-04-10,86.000,2115600,84.000,84.000,86.000
1995-04-11,86.750,2581000,85.880,85.630,86.880
1995-04-12,87.125,1903200,86.500,86.125,87.625
1995-04-13,86.375,1381400,86.875,86.125,87.375
1995-04-17,87.880,2189600,87.000,86.880,88.500
1995-04-18,88.250,1968800,88.130,87.130,88.500
1995-04-19,87.130,2576400,87.880,86.000,88.250
1995-04-20,89.000,5977700,90.500,88.630,90.500
1995-04-21,91.625,5886400,89.375,89.125,92.000
1995-04-24,93.500,4318900,91.500,91.000,93.880
1995-04-25,93.625,3346300,93.125,92.875,93.875
1995-04-26,95.250,3694500,93.125,92.875,95.625
1995-04-27,96.875,3475100,94.875,94.625,96.875
1995-04-28,94.630,5000600,96.000,94.250,96.250
1995-05-01,92.130,3403800,93.880,91.750,94.250
1995-05-02,92.875,3402800,91.625,91.625,93.375
1995-05-03,94.250,2672400,93.000,93.000,94.625
1995-05-04,93.750,4357000,94.750,93.250,96.130
1995-05-05,93.130,3054800,94.250,92.880,94.630
1995-05-08,93.750,2703400,92.750,92.630,95.250
1995-05-09,93.630,2779900,94.130,93.380,94.380
1995-05-10,93.875,2890400,93.875,93.875,94.750
1995-05-11,94.250,2584800,93.500,93.250,95.130
1995-05-12,94.380,2664400,93.750,93.750,95.630
1995-05-15,95.000,1908800,94.500,94.130,95.380
1995-05-16,94.630,2733700,94.250,94.250,95.880
1995-05-17,94.880,2404500,95.000,94.750,95.630
1995-05-18,93.125,3431400,94.625,93.125,96.125
1995-05-22,95.250,2230100,93.500,93.500,95.375
1995-05-23,97.250,3529600,95.500,95.500,97.630
1995-05-24,96.130,3161700,97.500,94.500,97.880
1995-05-25,96.750,2887700,96.250,95.875,97.875
1995-05-26,95.000,2220800,96.630,94.500,97.500
1995-05-30,92.625,3150000,95.625,91.500,95.750
1995-05-31,93.000,2750500,92.375,91.875,93.625
1995-06-01,94.250,2527900,93.500,93.375,95.000
1995-06-02,93.875,1991700,93.625,93.375,95.375
1995-06-05,91.250,5851000,91.750,90.000,93.500
1995-06-06,91.375,3002400,92.375,91.375,92.750
1995-06-07,89.880,3946600,90.750,89.000,91.380
1995-06-08,89.375,3394000,90.125,88.375,90.750
1995-06-09,89.130,3308400,89.630,88.630,90.250
1995-06-12,90.250,2995700,90.500,89.750,90.750
1995-06-13,91.750,2905200,91.380,90.880,92.250
1995-06-14,93.000,2562500,91.875,91.875,93.375
1995-06-15,93.000,2192900,93.630,93.000,94.000
1995-06-16,92.625,2696800,93.125,92.625,93.625
1995-06-19,93.750,2376700,93.380,93.250,94.630
1995-06-20,97.750,3568900,93.880,93.880,98.000
1995-06-21,97.130,3580500,98.000,97.130,98.630
1995-06-22,97.500,4344200,97.375,97.375,99.125
1995-06-23,98.630,2461600,97.500,97.250,99.380
1995-06-26,98.250,2180000,98.500,98.000,99.250
1995-06-27,95.375,3279900,98.125,94.500,98.750
1995-06-28,96.130,3120600,95.000,94.380,96.630
1995-06-29,97.000,2486600,96.380,96.380,98.130
1995-06-30,96.000,2159800,97.750,95.375,98.125
1995-07-03,97.625,683400,96.250,95.750,97.875
1995-07-05,96.750,2418600,97.880,96.750,98.630
1995-07-06,98.875,2348800,97.125,96.875,98.875
1995-07-07,99.500,3907100,98.630,98.630,100.630
1995-07-10,100.625,2293800,100.000,100.000,101.250
1995-07-11,99.750,2107400,100.000,99.500,101.000
1995-07-12,101.625,2848300,100.375,99.625,102.000
1995-07-13,103.750,3486200,101.750,101.250,104.250
1995-07-14,103.880,2645000,102.630,102.130,104.130
1995-07-17,107.250,3732400,104.125,104.000,107.500
1995-07-18,107.000,8951100,107.000,102.875,108.625
1995-07-19,101.250,8572600,105.250,98.500,105.500
1995-07-20,104.125,5065700,102.000,101.375,104.375
1995-07-21,103.625,4370600,104.000,103.125,104.875
1995-07-24,107.500,5167900,104.125,103.500,107.875
1995-07-25,108.375,5322000,107.500,107.500,110.250
1995-07-26,109.000,3582700,109.125,108.250,109.625
1995-07-27,110.750,3093000,109.500,109.500,110.880
1995-07-28,110.625,2436100,110.875,109.875,111.250
1995-07-31,108.880,2635200,110.630,108.500,111.250
1995-08-01,109.625,3026400,109.125,107.250,110.125
1995-08-02,107.500,3062100,110.630,107.000,111.750
1995-08-03,109.000,3285600,106.500,105.625,109.500
1995-08-04,108.625,1257200,109.125,108.500,109.750
1995-08-07,108.875,1430800,109.125,108.625,109.375
1995-08-08,109.630,1795300,108.880,108.880,110.000
1995-08-09,109.875,1966800,110.000,109.625,110.375
1995-08-10,109.125,1971400,109.875,108.875,110.375
1995-08-11,109.250,2327700,109.500,108.380,109.630
1995-08-14,110.750,1748300,109.250,109.250,110.875
1995-08-15,112.000,2701000,111.000,110.250,112.125
1995-08-16,112.375,2946800,112.125,110.750,112.750
1995-08-17,113.625,3029700,112.375,112.250,114.625
1995-08-18,111.375,3698100,113.875,111.125,114.000
1995-08-21,106.750,4700700,111.380,106.500,111.380
1995-08-22,107.630,5514300,107.000,105.630,108.250
1995-08-23,106.625,3239000,108.125,106.500,108.500
1995-08-24,104.875,3797000,106.625,104.500,106.625
1995-08-25,103.880,2782300,103.750,103.750,105.380
1995-08-28,101.625,4113900,103.750,101.375,103.875
1995-08-29,102.380,6146000,102.130,98.630,102.630
1995-08-30,101.625,3249600,103.125,101.125,103.500
1995-08-31,103.380,2316400,102.500,102.000,103.750
1995-09-01,102.750,1818900,102.750,102.375,104.500
1995-09-05,101.125,6668300,103.000,100.125,103.000
1995-09-06,100.750,4191500,102.000,100.630,102.630
1995-09-07,99.375,4051300,100.500,99.000,101.250
1995-09-08,98.875,5355500,100.000,98.125,100.000
1995-09-11,96.375,6619500,98.250,95.875,98.375
1995-09-12,97.500,7287800,96.125,95.125,98.500
1995-09-13,94.625,13923600,97.500,92.375,98.750
1995-09-14,93.375,7865800,95.250,92.500,95.625
1995-09-15,92.250,6780400,92.750,91.625,92.750
1995-09-18,94.125,4453700,92.500,92.375,94.250
1995-09-19,96.750,4219700,94.625,94.250,96.875
1995-09-20,95.750,2956700,97.630,95.630,98.130
1995-09-21,94.375,2867000,95.750,93.875,96.500
1995-09-22,93.880,2344300,93.880,93.380,94.380
1995-09-25,92.750,2971500,94.000,92.630,94.750
1995-09-26,92.880,2774600,93.250,92.500,93.880
1995-09-27,94.375,4690700,92.625,91.875,94.500
1995-09-28,93.875,2855100,94.875,93.875,95.375
1995-09-29,94.500,2597300,94.250,93.625,95.250
1995-10-02,93.500,2371900,95.000,93.380,95.630
1995-10-03,94.880,3290600,93.500,93.380,95.250
1995-10-04,93.750,2007000,94.250,93.375,94.625
1995-10-05,94.500,2469300,93.875,93.500,95.000
1995-10-06,94.130,2598000,95.250,94.130,95.380
1995-10-09,92.000,3021500,93.875,92.000,94.125
1995-10-10,90.750,6467800,90.000,89.130,91.130
1995-10-11,92.500,3359000,91.500,91.250,92.880
1995-10-12,93.000,2347700,93.250,92.130,93.500
1995-10-13,92.500,2352400,94.000,92.500,94.250
1995-10-16,94.000,2648600,92.500,92.500,94.130
1995-10-17,96.875,11443400,92.500,91.250,97.000
1995-10-18,96.375,7304400,97.875,95.750,98.250
1995-10-19,98.250,4686700,96.880,96.000,98.380
1995-10-20,95.375,4453600,98.250,95.250,98.500
1995-10-23,99.000,4149400,95.625,95.625,99.000
1995-10-24,98.000,3111400,98.875,97.250,99.250
1995-10-26,95.875,3351800,96.250,94.625,96.625
1995-10-27,96.500,2473700,95.875,95.750,96.625
1995-10-30,98.250,3178900,97.500,97.130,98.750
1995-10-31,97.250,2952800,98.375,96.875,99.125
1995-11-01,96.880,2058800,97.250,96.380,97.630
1995-11-02,99.625,3293600,97.000,96.750,99.875
1995-11-03,101.500,3246200,100.000,99.875,101.500
1995-11-06,100.500,3117500,101.250,100.000,102.375
1995-11-07,98.750,3877700,99.500,98.130,100.630
1995-11-08,97.750,2689400,99.130,97.250,100.130
1995-11-09,98.375,3193500,99.000,98.000,99.750
1995-11-10,97.380,2337100,97.500,96.630,98.250
1995-11-13,97.375,2374300,97.500,97.000,98.000
1995-11-14,95.380,2307400,96.880,95.250,97.380
1995-11-15,95.500,2245600,95.630,94.750,96.250
1995-11-16,95.630,2970500,95.630,95.130,96.750
1995-11-20,93.000,2625700,95.000,93.000,95.380
1995-11-21,94.500,3130200,93.130,93.000,94.880
1995-11-22,95.250,2198500,94.750,94.375,96.375
1995-11-24,95.875,743600,95.250,95.250,96.625
1995-11-27,95.880,2201800,96.500,95.630,97.380
1995-11-28,97.000,2891200,95.750,95.630,97.500
1995-11-29,97.130,2822500,97.250,96.750,97.500
1995-11-30,96.630,2564400,97.250,96.630,98.130
1995-12-01,94.750,2515900,97.000,94.750,97.000
1995-12-04,96.130,2705100,95.000,94.630,97.250
1995-12-05,95.750,2751400,96.875,95.625,97.125
1995-12-06,95.750,3019400,96.250,94.250,96.500
1995-12-07,94.750,2745900,95.250,94.000,95.500
1995-12-08,96.880,2558200,95.000,94.630,96.880
1995-12-11,96.250,2109200,97.125,95.875,97.250
1995-12-12,95.380,2166800,96.380,95.250,96.750
1995-12-13,94.500,2755900,95.130,94.380,95.380
1995-12-14,93.750,3390500,94.750,92.375,95.125
1995-12-15,90.250,6848400,92.000,89.875,92.000
1995-12-18,89.000,6355200,90.000,87.750,90.130
1995-12-19,91.880,3744400,89.130,89.130,91.880
1995-12-20,89.375,3605800,92.000,89.125,92.000
1995-12-21,90.875,2674000,89.875,89.750,91.125
1995-12-22,91.250,1877400,90.880,90.880,91.880
1995-12-26,91.750,945400,92.000,91.625,92.125
1995-12-27,92.000,1572000,91.750,90.750,92.000
1995-12-28,90.130,1777400,91.130,90.000,91.380
1995-12-29,91.375,3463500,90.375,89.500,91.750
1996-01-02,90.880,2508400,91.380,90.630,92.130
1996-01-03,89.250,3132000,91.000,89.000,91.250
1996-01-04,86.875,8083200,89.125,85.625,89.125
1996-01-05,88.625,3876400,86.000,86.000,88.750
1996-01-08,89.130,882900,88.630,88.630,89.250
1996-01-09,86.750,3723500,89.125,86.125,89.125
1996-01-10,87.250,5687900,86.625,86.625,89.250
1996-01-11,87.250,4624600,88.130,86.000,88.500
1996-01-12,86.375,2664400,87.250,86.125,87.250
1996-01-15,83.125,3742800,86.500,83.125,86.500
1996-01-16,87.000,4613000,84.125,83.500,87.750
1996-01-17,87.625,4821100,86.750,85.750,89.250
1996-01-18,96.250,9856900,90.000,89.625,96.250
1996-01-19,102.000,13145900,96.625,96.500,104.125
1996-01-22,102.250,5293000,101.500,101.375,103.875
1996-01-23,103.000,4959100,100.750,100.750,104.500
1996-01-24,107.000,7989000,103.130,103.130,109.000
1996-01-25,104.125,4721800,107.625,104.125,108.000
1996-01-26,104.750,2647100,103.875,103.500,106.250
1996-01-29,106.500,2368600,104.750,104.250,106.630
1996-01-30,108.625,4593600,106.500,106.375,109.000
1996-01-31,108.500,5014800,108.000,107.500,109.875
1996-02-01,109.000,4077800,108.750,108.125,110.375
1996-02-02,109.625,3110900,109.000,108.750,109.875
1996-02-05,112.250,3284900,109.375,109.250,112.375
1996-02-06,114.750,5039600,112.875,112.625,115.125
1996-02-07,112.630,4023500,114.000,111.500,114.630
1996-02-08,113.500,3194600,112.375,111.875,114.500
1996-02-09,113.500,3371500,113.380,113.000,114.380
1996-02-12,115.250,3666600,114.125,113.875,115.875
1996-02-13,113.625,3467900,114.000,113.500,114.875
1996-02-14,114.250,3237400,113.880,113.750,115.000
1996-02-15,117.625,5835300,114.375,114.250,118.500
1996-02-16,118.000,4985900,118.000,117.500,118.880
1996-02-20,119.125,5322200,116.750,116.750,120.875
1996-02-21,120.250,4097300,119.000,118.630,120.630
1996-02-22,124.125,5355800,121.750,121.250,125.625
1996-02-23,125.630,4126200,125.000,124.000,126.130
1996-02-26,124.880,2882500,123.880,123.880,125.500
1996-02-27,128.750,4612900,125.130,124.500,128.880
1996-02-28,127.375,4387000,127.625,127.000,128.875
1996-02-29,122.625,7294400,125.000,122.000,127.375
1996-03-01,118.130,8044900,121.630,117.000,121.750
1996-03-04,116.130,4322100,118.750,115.250,121.250
1996-03-05,119.000,3544200,117.130,116.130,119.500
1996-03-06,117.000,2734200,119.750,116.375,119.875
1996-03-07,117.130,2470400,117.000,115.380,117.500
1996-03-08,114.250,5380100,115.500,112.250,116.875
1996-03-11,117.250,3936000,113.875,113.875,117.875
1996-03-12,114.250,4201600,115.630,113.630,116.000
1996-03-13,115.880,2810800,114.500,114.500,116.630
1996-03-14,116.880,2872300,116.500,116.130,118.750
1996-03-15,119.880,3521500,116.880,115.750,120.000
1996-03-18,124.625,3755400,120.625,120.500,125.125
1996-03-19,121.750,2798000,124.750,121.500,125.500
1996-03-20,117.000,7567900,120.880,114.250,120.880
1996-03-21,114.880,3778800,117.500,114.130,117.880
1996-03-22,114.250,2237400,115.000,114.250,115.750
1996-03-25,108.750,4722900,114.875,108.375,115.125
1996-03-26,110.750,4558900,108.375,107.625,112.000
1996-03-27,111.250,3619800,111.130,110.250,113.750
1996-03-28,109.750,3046600,111.875,109.500,112.375
1996-03-29,111.250,2931600,110.380,110.380,113.750
1996-04-01,110.380,2379500,112.130,110.000,112.750
1996-04-02,117.625,5407700,111.000,110.500,118.125
1996-04-03,119.750,4149900,117.500,116.130,120.500
1996-04-04,117.750,2502500,119.880,117.250,119.880
1996-04-08,119.380,3997700,115.630,114.500,119.380
1996-04-09,117.880,1964400,119.750,117.500,120.130
1996-04-10,116.000,3188100,117.750,115.125,120.875
1996-04-11,117.500,3769800,116.375,114.750,118.375
1996-04-12,111.500,7761200,115.250,110.125,115.625
1996-04-15,114.125,2294300,112.625,111.500,114.375
1996-04-16,115.500,2438500,115.130,114.630,116.380
1996-04-17,105.250,16298100,116.750,103.375,120.125
1996-04-18,105.500,10378000,105.630,103.630,107.250
1996-04-19,105.380,4895800,105.750,104.630,107.130
1996-04-22,107.250,3313800,106.875,105.625,107.625
1996-04-23,107.000,2469500,107.500,106.750,107.750
1996-04-24,106.750,3027300,107.630,105.630,107.630
1996-04-25,108.250,4485500,107.000,106.630,108.500
1996-04-26,107.750,2281800,108.500,107.625,108.875
1996-04-29,108.625,2687400,107.750,107.375,108.750
1996-04-30,107.750,2664000,110.000,107.500,110.250
1996-05-01,107.875,2097400,107.750,107.625,108.500
1996-05-02,107.880,3515500,108.000,107.380,109.380
1996-05-03,108.130,2003800,108.250,107.750,109.000
1996-05-06,107.000,2912100,108.500,106.380,108.500
1996-05-07,105.880,2383700,107.000,105.630,107.250
1996-05-08,105.875,3599000,105.000,103.625,106.000
1996-05-09,107.000,2383600,105.750,105.750,107.750
1996-05-10,106.375,2089400,107.375,106.125,108.375
1996-05-13,107.630,2292900,106.380,105.880,108.500
1996-05-14,108.625,3120800,108.250,107.500,108.875
1996-05-15,109.000,2739500,109.000,108.500,109.880
1996-05-16,108.625,2716700,108.000,107.625,109.250
1996-05-17,110.875,3853800,109.000,109.000,111.625
1996-05-20,112.130,2410700,112.000,111.000,112.500
1996-05-21,111.000,2151900,111.880,110.750,112.130
1996-05-22,110.380,2239300,110.750,109.750,111.000
1996-05-23,109.250,2603700,109.880,109.250,110.500
1996-05-24,108.750,1403000,109.500,108.000,109.880
1996-05-28,108.250,1723500,109.250,107.880,109.380
1996-05-29,106.875,3261000,107.750,105.625,108.375
1996-05-30,107.250,2617800,106.880,106.130,107.630
1996-05-31,106.750,2251200,107.625,106.625,108.250
1996-06-03,105.380,1739500,106.380,105.000,106.500
1996-06-04,105.875,1988000,105.375,105.375,106.625
1996-06-05,104.880,1787900,106.000,104.750,106.380
1996-06-06,101.250,5977700,104.875,101.000,104.875
1996-06-07,101.750,7377800,96.500,96.125,102.000
1996-06-10,102.630,3015500,102.000,101.380,103.250
1996-06-11,103.125,2698700,103.250,102.375,104.375
1996-06-12,103.000,2136100,103.625,102.750,103.875
1996-06-13,103.250,2133000,103.000,101.750,104.125
1996-06-14,101.630,2712300,103.380,101.630,104.250
1996-06-17,102.500,1908400,101.875,100.875,102.750
1996-06-18,101.250,1914400,102.000,101.250,102.500
1996-06-19,102.125,1429500,101.750,101.500,102.625
1996-06-20,100.750,4139600,102.250,99.380,102.250
1996-06-21,98.625,4224100,100.750,98.250,101.750
1996-06-24,99.630,2470800,99.630,98.500,100.130
1996-06-25,99.750,2221300,99.380,98.880,99.750
1996-06-26,98.630,2543700,99.750,98.500,100.130
1996-06-27,98.875,3323700,98.375,97.625,99.625
1996-06-28,99.000,2344100,99.125,98.875,99.875
1996-07-01,101.500,2427500,99.250,99.130,102.250
1996-07-02,100.000,2024100,101.000,99.880,101.250
1996-07-03,98.500,2431000,99.750,98.130,100.130
1996-07-05,97.875,1667400,97.875,97.750,99.250
1996-07-08,98.380,1843900,98.130,98.130,99.250
1996-07-09,99.000,2101500,98.750,98.750,100.250
1996-07-10,98.880,2851200,98.750,97.750,99.500
1996-07-11,96.000,5832200,97.625,94.125,97.625
1996-07-12,94.750,3224300,95.630,94.630,96.000
1996-07-15,90.880,4079600,94.500,89.750,94.880
1996-07-16,95.750,6207100,92.250,89.750,95.750
1996-07-17,94.130,3789500,97.880,94.000,97.880
1996-07-18,94.250,2671400,94.250,93.125,95.625
1996-07-19,93.750,2115100,94.500,93.500,95.250
1996-07-22,92.500,1780800,93.375,91.875,93.375
1996-07-23,90.250,3115000,92.500,90.000,93.250
1996-07-24,91.750,3683600,89.630,89.130,92.630
1996-07-25,103.630,9014900,96.000,95.630,103.750
1996-07-26,103.875,3990400,103.125,101.625,104.125
1996-07-29,104.750,3338200,103.500,103.380,105.500
1996-07-30,107.380,3992800,105.250,103.750,108.000
1996-07-31,107.500,3505300,107.125,107.000,108.875
1996-08-01,107.250,3120600,108.000,107.250,109.000
1996-08-02,108.875,2265800,108.375,107.750,109.375
1996-08-05,109.250,2151100,108.000,108.000,109.375
1996-08-06,109.630,3596400,109.250,108.250,110.130
1996-08-07,112.630,3067000,110.000,109.750,112.880
1996-08-08,113.500,2940600,111.630,111.500,113.880
1996-08-09,112.380,1746900,113.000,112.130,113.750
1996-08-12,112.130,1931900,112.000,111.630,113.250
1996-08-13,109.380,2983800,111.630,109.130,112.500
1996-08-14,111.250,2581500,109.375,109.375,111.500
1996-08-15,110.875,1156700,111.625,110.750,111.625
1996-08-16,110.000,1511700,111.000,109.880,111.250
1996-08-19,110.000,1763500,109.880,109.500,110.380
1996-08-20,110.500,1134700,110.125,110.000,110.750
1996-08-21,112.250,1766100,110.500,110.130,112.750
1996-08-22,112.625,2062300,112.750,112.375,113.875
1996-08-23,113.000,1543400,112.130,112.000,113.630
1996-08-26,112.500,913700,113.000,112.250,113.130
1996-08-27,111.750,1204900,112.630,111.250,112.750
1996-08-28,115.000,3707400,114.000,113.880,115.750
1996-08-29,115.125,2295600,115.125,114.625,115.500
1996-08-30,114.380,1537900,114.630,113.630,115.000
1996-09-03,115.250,2207600,113.250,112.625,115.375
1996-09-04,114.625,1370200,115.000,114.500,115.625
1996-09-05,113.130,1798600,114.000,113.000,114.500
1996-09-06,115.500,2409500,113.500,113.500,115.875
1996-09-09,117.625,2567400,116.000,115.875,117.750
1996-09-10,118.130,4012800,117.630,116.500,119.380
1996-09-11,118.000,2189500,116.750,116.750,118.250
1996-09-12,117.250,2168700,118.000,117.125,118.250
1996-09-13,122.125,5509100,118.125,118.125,122.875
1996-09-16,122.750,2641300,122.130,121.750,123.380
1996-09-17,123.630,3299600,123.000,121.500,123.630
1996-09-18,124.500,3523500,124.375,123.000,125.250
1996-09-19,123.500,2053300,124.250,123.000,125.125
1996-09-20,123.000,3060500,123.630,122.880,124.880
1996-09-23,124.250,1691400,122.250,122.125,124.750
1996-09-24,124.130,3746000,124.250,124.000,126.880
1996-09-25,126.500,2693400,124.500,124.500,126.880
1996-09-26,124.375,3176000,126.250,124.125,127.875
1996-09-27,124.750,1312200,124.750,124.000,125.500
1996-09-30,124.500,1864400,124.875,124.125,127.125
1996-10-01,123.750,2446500,124.000,123.130,125.250
1996-10-02,125.880,2013200,124.250,124.000,125.880
1996-10-03,125.000,1845100,125.750,124.625,126.250
1996-10-04,126.625,2302300,125.875,125.625,127.125
1996-10-07,127.875,1835400,126.875,126.875,128.000
1996-10-08,128.380,3148000,128.000,127.630,129.500
1996-10-09,126.250,2402400,129.000,126.130,129.380
1996-10-10,127.750,2248500,125.500,125.500,128.000
1996-10-11,129.875,2858300,128.500,128.250,130.125
1996-10-14,130.000,1400900,129.880,129.130,130.000
1996-10-15,129.500,2863900,130.750,128.630,131.250
1996-10-16,127.625,1875700,129.500,127.375,129.500
1996-10-17,125.625,2135400,128.750,125.250,129.125
1996-10-18,129.375,3473700,125.500,124.000,129.500
1996-10-21,130.125,8334300,128.000,126.750,135.375
1996-10-22,127.000,2999300,129.625,126.250,130.750
1996-10-23,129.250,3008500,126.500,126.130,129.880
1996-10-24,127.375,1793500,129.500,127.375,129.750
1996-10-25,126.500,1625400,126.375,126.375,128.000
1996-10-28,127.380,1847500,126.630,126.500,128.130
1996-10-29,125.625,2532500,127.500,125.125,127.750
1996-10-30,126.375,2082500,125.750,125.750,127.500
1996-10-31,129.000,2131300,126.500,125.880,129.130
1996-11-01,127.500,2067300,128.880,127.130,129.630
1996-11-04,128.750,1527300,127.375,127.375,129.375
1996-11-05,130.250,2929100,129.750,129.250,131.500
1996-11-06,133.375,2886400,130.625,130.250,133.875
1996-11-07,133.750,3481600,133.125,132.750,135.125
1996-11-08,134.375,1569400,133.375,132.875,134.500
1996-11-11,134.500,1429200,134.375,134.000,134.875
1996-11-12,133.250,2724100,135.000,133.000,135.750
1996-11-13,134.750,2392300,133.500,133.250,135.875
1996-11-14,136.880,2774500,134.630,134.630,137.630
1996-11-15,145.000,7803800,137.630,137.380,145.500
1996-11-18,146.750,5777100,144.750,143.000,150.000
1996-11-19,154.125,6029600,146.875,146.500,154.875
1996-11-20,152.625,8236700,153.375,152.375,159.000
1996-11-21,154.130,4651100,153.130,152.500,154.880
1996-11-22,158.500,4082500,154.125,154.125,158.875
1996-11-25,157.625,2833000,158.125,156.125,158.500
1996-11-26,158.000,5515400,157.500,157.000,160.750
1996-11-27,158.125,2799700,158.250,157.750,160.250
1996-11-29,159.375,931300,158.125,158.125,159.625
1996-12-02,163.000,3316000,159.630,159.630,163.500
1996-12-03,162.625,4677800,163.625,162.625,166.000
1996-12-04,162.000,4437400,162.875,159.125,164.000
1996-12-05,158.500,3036300,161.375,158.375,162.625
1996-12-06,155.625,6051900,151.000,151.000,158.000
1996-12-09,160.000,2769900,156.630,156.250,160.130
1996-12-10,157.750,3093500,161.500,157.750,161.880
1996-12-11,156.130,5856100,155.250,153.750,158.630
1996-12-12,151.625,3605100,158.125,151.500,158.500
1996-12-13,152.880,3890600,152.250,152.000,154.880
1996-12-16,148.630,3594400,153.000,147.250,153.250
1996-12-17,151.875,4020600,148.375,147.375,153.625
1996-12-18,158.625,3610800,152.500,152.375,159.000
1996-12-19,158.130,3403500,159.750,157.250,159.750
1996-12-20,154.630,4181200,158.130,154.130,158.380
1996-12-23,154.250,2183200,154.000,152.750,155.380
1996-12-24,155.750,665000,154.125,154.125,156.000
1996-12-26,155.750,1131800,157.380,155.130,158.380
1996-12-27,155.130,1262300,155.630,153.500,155.630
1996-12-30,153.630,1042000,155.250,153.630,155.500
1996-12-31,151.500,1762400,153.750,150.880,155.380
1997-01-02,153.250,4197500,153.750,150.250,154.375
1997-01-03,159.125,3232600,155.000,0.000,159.125
1997-01-06,161.250,4811100,159.380,158.500,163.380
1997-01-07,163.380,2635300,160.880,0.000,163.750
1997-01-08,159.880,2924400,164.130,159.130,0.000
1997-01-09,161.875,3156700,159.750,158.375,162.000
1997-01-10,163.000,4375200,160.500,160.130,164.000
1997-01-13,163.875,3912700,163.000,162.750,166.250
1997-01-14,167.000,2946600,165.000,164.500,167.630
1997-01-15,164.625,4428200,166.375,163.375,168.375
1997-01-16,165.500,3474000,164.750,163.250,166.750
1997-01-17,165.250,2217200,165.125,163.875,165.750
1997-01-20,167.000,2676500,164.880,164.500,167.630
1997-01-21,168.000,3748300,166.380,166.380,170.130
1997-01-22,158.000,12284200,159.000,155.000,160.000
1997-01-23,151.750,8450600,158.880,150.630,0.000
1997-01-24,150.500,8195000,151.880,149.000,154.000
1997-01-27,145.750,5926100,151.380,145.000,0.000
1997-01-28,150.750,8076500,149.880,148.630,154.250
1997-01-29,156.375,4666100,153.500,0.000,156.750
1997-01-30,157.250,4574000,157.750,155.750,158.250
1997-01-31,156.875,2891400,157.625,156.125,157.875
1997-02-03,154.880,2649800,157.380,154.500,157.380
1997-02-04,153.625,3386200,154.750,150.750,154.750
1997-02-05,148.750,5519400,153.625,145.500,0.000
1997-02-06,146.000,5194600,149.000,145.500,149.750
1997-02-07,148.750,4951800,148.500,145.875,150.000
1997-02-10,142.750,5390700,148.750,142.000,0.000
1997-02-11,145.250,5385400,143.380,0.000,145.250
1997-02-12,145.000,4628800,144.000,143.000,146.630
1997-02-13,146.380,3962900,145.130,145.130,148.130
1997-02-14,145.000,3424700,146.375,144.000,147.750
1997-02-18,145.250,2685200,145.500,143.130,145.500
1997-02-19,143.625,3362300,145.250,143.000,145.875
1997-02-20,141.250,3583000,143.130,140.250,143.500
1997-02-21,137.625,6308500,140.750,137.125,140.875
1997-02-24,143.875,4282700,137.625,0.000,144.000
1997-02-25,146.500,4198400,144.380,144.130,148.000
1997-02-26,146.875,3670400,147.000,144.000,147.500
1997-02-27,143.000,1772200,146.880,143.000,146.880
1997-02-28,143.750,3065600,143.130,140.630,145.750
1997-03-03,145.125,3303900,143.750,143.625,146.750
1997-03-04,144.880,3063200,145.630,142.500,146.750
1997-03-05,145.500,2001200,145.880,144.380,146.500
1997-03-06,146.625,3695400,145.625,144.625,149.000
1997-03-07,144.750,2656800,147.250,144.125,147.625
1997-03-10,146.130,2042800,144.750,144.380,147.000
1997-03-11,146.000,3355600,146.375,146.000,149.750
1997-03-12,144.880,2827100,146.000,144.130,147.250
1997-03-13,142.880,3037800,144.750,142.250,146.250
1997-03-14,143.625,2006200,143.625,142.125,144.375
1997-03-17,139.500,5094400,142.750,137.375,143.125
1997-03-18,139.375,3636100,139.875,137.875,140.750
1997-03-19,137.875,4119400,138.625,135.875,138.750
1997-03-20,136.880,3726200,138.000,136.500,139.750
1997-03-21,132.500,6537300,136.880,132.130,137.130
1997-03-24,136.750,4504200,132.630,130.000,136.880
1997-03-25,135.880,3459300,136.880,134.750,138.380
1997-03-26,140.250,3514900,136.500,135.500,141.130
1997-03-27,137.000,3208000,140.500,136.125,141.625
1997-03-31,137.250,3877000,137.250,134.375,139.500
1997-04-01,136.750,2929400,137.000,135.625,137.750
1997-04-02,133.750,3538000,136.875,133.250,137.375
1997-04-03,131.130,5384500,132.000,128.880,132.250
1997-04-04,129.250,6251800,127.250,127.130,131.130
1997-04-07,132.500,2667600,130.750,130.500,133.500
1997-04-08,136.625,2708000,132.250,132.250,136.875
1997-04-09,133.125,3445900,138.000,133.000,138.000
1997-04-10,133.000,2483100,133.750,132.875,134.875
1997-04-11,133.380,4138600,132.250,131.380,134.750
1997-04-14,136.500,2634400,134.500,133.250,136.880
1997-04-15,137.880,3931900,138.630,134.380,139.000
1997-04-16,137.500,1845300,137.380,135.750,138.380
1997-04-17,137.750,2655100,137.375,136.750,139.750
1997-04-18,139.750,2343200,138.000,137.750,140.130
1997-04-21,137.380,2356700,139.630,136.630,141.250
1997-04-22,140.000,3022200,137.250,134.750,140.130
1997-04-23,142.380,3917100,140.000,139.000,143.750
1997-04-24,153.625,10659100,150.500,149.500,157.000
1997-04-25,150.750,3005000,152.250,150.625,152.875
1997-04-28,150.380,2496000,149.630,149.130,151.750
1997-04-29,158.380,4625000,152.380,152.000,159.000
1997-04-30,160.500,4579400,157.880,157.250,161.130
1997-05-01,161.375,2993300,160.500,159.375,161.625
1997-05-02,162.125,3032900,161.000,159.875,162.875
1997-05-05,166.130,3104100,162.880,162.630,166.250
1997-05-06,165.500,3297300,165.875,164.625,167.375
1997-05-07,162.130,2840500,164.380,162.130,166.880
1997-05-08,167.375,4792400,164.000,163.500,169.250
1997-05-09,167.500,2936900,168.750,166.630,169.250
1997-05-12,173.500,3745100,168.250,168.130,173.500
1997-05-13,173.625,5662300,174.750,173.375,177.125
1997-05-14,173.875,3448100,174.250,171.875,175.000
1997-05-15,173.880,2736100,174.130,173.130,175.630
1997-05-16,170.000,3524300,173.000,169.630,173.750
1997-05-19,168.750,2423700,169.880,166.880,170.380
1997-05-20,173.750,3132600,168.500,168.375,175.500
1997-05-21,175.125,3170300,174.750,174.375,177.375
1997-05-22,172.500,1807400,175.125,172.500,176.000
1997-05-23,173.375,1729000,173.375,173.125,174.875
1997-05-27,179.250,3237700,174.000,174.000,179.250
1997-05-28,90.125,8949400,90.500,88.500,91.875
1997-05-29,87.750,5774200,90.000,87.500,90.000
1997-05-30,86.500,6746400,84.500,84.500,88.250
1997-06-02,87.130,3304300,87.750,86.630,87.880
1997-06-03,84.375,4913900,86.375,84.125,86.625
1997-06-04,83.380,4567200,85.000,81.750,85.630
1997-06-05,82.880,3667000,84.000,82.130,84.880
1997-06-06,85.630,4582400,83.500,82.630,86.000
1997-06-09,86.880,3617500,86.000,85.630,87.630
1997-06-10,86.250,3812200,87.130,85.500,87.880
1997-06-11,87.125,3128600,86.250,86.125,87.375
1997-06-12,88.130,3795300,86.250,85.500,88.380
1997-06-13,89.000,4260900,88.250,88.130,89.750
1997-06-16,89.250,2669000,88.750,88.625,90.000
1997-06-17,89.875,3974900,89.750,89.000,90.750
1997-06-18,89.000,2904400,89.375,88.250,89.500
1997-06-19,89.630,3030500,89.130,89.130,90.750
1997-06-20,89.875,6822100,89.875,89.750,91.937
1997-06-23,87.750,4639500,89.875,87.625,91.375
1997-06-24,91.810,5332900,89.750,89.500,92.250
1997-06-25,91.875,4797500,91.875,91.375,93.750
1997-06-26,90.625,4077800,91.812,90.250,92.937
1997-06-27,91.250,2370600,91.250,91.190,92.000
1997-06-30,90.250,3393900,92.250,90.125,92.500
1997-07-01,91.812,2625800,90.250,90.125,92.250
1997-07-02,93.440,2678900,91.630,91.630,93.630
1997-07-03,94.810,3176100,94.880,94.310,95.130
1997-07-07,94.500,3225300,95.000,94.000,95.500
1997-07-08,95.750,2569900,94.500,94.500,95.750
1997-07-09,96.187,4431900,96.000,95.312,96.687
1997-07-10,95.750,3197500,94.690,94.060,96.190
1997-07-11,95.750,3443100,95.812,95.625,97.375
1997-07-14,95.250,3224400,95.630,94.000,96.440
1997-07-15,96.000,3740300,94.875,93.375,96.250
1997-07-16,97.630,5386000,95.750,95.380,98.000
1997-07-17,99.625,7887600,97.812,97.125,101.750
1997-07-18,104.500,11587100,100.000,100.000,105.250
1997-07-21,103.750,8204600,105.250,102.187,106.312
1997-07-22,103.000,9206900,100.062,99.375,103.500
1997-07-23,105.125,5497000,104.375,103.187,107.000
1997-07-24,107.810,5102200,105.630,104.500,108.440
1997-07-25,107.000,3665000,107.940,105.630,108.440
1997-07-28,105.000,3251200,106.500,104.812,106.875
1997-07-29,102.880,4319300,104.500,102.750,104.630
1997-07-30,106.000,4351500,102.875,102.875,106.000
1997-07-31,105.750,3442100,106.125,105.000,107.000
1997-08-01,104.750,4001800,105.500,103.312,105.937
1997-08-04,106.250,3041400,104.562,104.312,106.500
1997-08-05,106.500,2687600,106.500,106.500,107.940
1997-08-06,107.880,4162100,106.440,105.810,109.440
1997-08-07,107.380,3236900,108.500,106.880,109.250
1997-08-08,105.250,3836700,106.312,104.000,107.125
1997-08-11,103.000,3386500,104.750,103.000,105.310
1997-08-12,103.437,3504800,103.375,103.000,105.625
1997-08-13,104.380,5130000,105.810,102.750,106.000
1997-08-14,103.625,3383500,104.562,102.625,105.125
1997-08-15,99.937,4602600,103.312,99.875,104.500
1997-08-18,104.000,4974700,101.000,99.687,104.125
1997-08-19,107.940,4791400,104.750,104.250,108.000
1997-08-20,108.000,4546900,107.625,106.125,108.437
1997-08-21,105.750,3258800,107.500,105.250,107.937
1997-08-22,106.380,4428300,102.500,102.440,106.630
1997-08-25,105.000,2489800,106.380,104.500,107.000
1997-08-26,103.310,2988500,103.380,103.060,104.380
1997-08-27,103.875,2773500,103.187,102.500,104.812
1997-08-28,101.125,2850000,102.750,101.000,103.875
1997-08-29,101.380,3756000,100.560,100.470,102.880
1997-09-02,104.060,4543300,101.380,101.250,104.310
1997-09-03,103.560,3510300,103.810,103.500,105.130
1997-09-04,103.750,2513700,103.560,103.000,104.560
1997-09-05,103.625,2683200,104.937,103.562,105.250
1997-09-08,102.880,2583200,103.940,102.630,104.310
1997-09-09,100.000,5766100,103.000,100.000,104.000
1997-09-10,97.000,8581400,100.000,96.130,100.060
1997-09-11,98.000,5877300,97.000,96.500,98.375
1997-09-12,97.750,3294200,97.937,96.937,98.000
1997-09-15,96.250,2672800,98.125,96.125,99.187
1997-09-16,99.625,4799500,97.250,96.375,100.500
1997-09-17,99.630,3489400,100.250,99.000,101.250
1997-09-18,98.750,3728500,100.130,98.750,100.250
1997-09-19,99.250,3446200,98.937,98.312,99.625
1997-09-22,103.875,6939200,102.000,102.000,105.125
1997-09-23,103.250,4144200,104.062,102.750,105.000
1997-09-24,101.560,3060700,103.880,101.440,104.440
1997-09-25,101.625,2462000,101.687,101.187,103.000
1997-09-26,102.630,2128400,102.810,101.940,103.190
1997-09-29,105.000,2974600,102.380,102.000,105.130
1997-09-30,106.000,6236200,104.750,103.625,107.437
1997-10-01,103.500,3784600,106.125,103.187,106.437
1997-10-02,104.560,2242700,103.810,103.000,104.560
1997-10-03,104.312,4096800,106.875,103.500,107.250
1997-10-06,104.812,2450400,105.062,104.375,105.250
1997-10-07,106.810,4021500,106.500,105.940,107.130
1997-10-08,105.250,4097500,106.810,104.500,106.880
1997-10-09,104.630,2262000,104.310,104.190,105.810
1997-10-10,104.940,1643500,104.380,104.130,105.380
1997-10-13,104.500,972100,105.500,104.062,105.500
1997-10-14,103.310,2633300,104.060,102.060,104.130
1997-10-15,101.690,2749200,102.130,101.380,102.880
1997-10-16,99.880,3372600,102.380,99.130,102.690
1997-10-17,95.440,7226200,98.130,95.250,98.880
1997-10-20,97.500,5729300,95.810,94.500,97.750
1997-10-21,105.190,8742600,101.630,101.000,105.380
1997-10-22,105.125,4339100,105.250,104.250,105.937
1997-10-23,100.380,6928900,102.000,100.060,103.880
1997-10-24,98.000,9226100,102.250,96.875,102.812
1997-10-27,90.000,7140200,97.250,89.875,98.625
1997-10-28,99.380,12558600,89.000,88.630,99.940
1997-10-29,98.250,8594900,100.000,97.880,102.250
1997-10-30,95.812,6390400,96.500,95.562,99.375
1997-10-31,98.500,3954600,98.380,96.560,99.190
1997-11-03,101.630,4334600,99.130,99.130,102.190
1997-11-04,101.937,3493200,101.125,100.937,102.750
1997-11-05,102.750,3254000,102.500,101.562,103.937
1997-11-06,101.062,3076100,102.625,101.062,103.187
1997-11-07,99.500,4527100,99.000,98.250,100.437
1997-11-10,97.687,3760100,100.750,97.625,100.812
1997-11-11,99.000,2814000,98.125,97.937,100.000
1997-11-12,96.625,4111100,98.375,96.500,99.500
1997-11-13,99.130,5170100,97.500,95.250,99.380
1997-11-14,101.500,4819400,99.940,99.130,102.060
1997-11-17,103.500,4495000,103.000,102.880,104.880
1997-11-18,102.125,3184400,103.687,102.000,104.375
1997-11-19,103.062,3675500,102.000,101.750,103.937
1997-11-20,104.750,3354100,104.060,103.250,105.000
1997-11-21,105.560,4748200,105.250,105.000,106.380
1997-11-24,103.125,3401200,104.937,103.000,105.750
1997-11-25,107.380,5113300,104.130,103.880,107.500
1997-11-26,109.750,4921900,107.500,107.375,109.875
1997-11-28,109.500,1482700,109.125,109.125,109.937
1997-12-01,112.562,5814700,110.000,109.875,113.312
1997-12-02,110.750,3528000,112.125,110.562,112.187
1997-12-03,110.375,4909800,110.500,109.000,111.625
1997-12-04,109.250,3591100,110.630,108.880,111.310
1997-12-05,112.250,3465500,109.500,109.000,112.880
1997-12-08,112.875,3087200,112.875,111.750,113.500
1997-12-09,110.375,3626000,111.500,110.000,112.250
1997-12-10,106.500,5740200,109.440,105.440,109.630
1997-12-11,101.630,7399800,103.000,101.380,103.940
1997-12-12,100.375,8086700,103.000,96.375,103.437
1997-12-15,100.880,5846900,101.500,97.000,101.940
1997-12-16,103.750,4587800,101.125,101.125,105.250
1997-12-17,102.000,4409800,105.000,101.875,105.500
1997-12-18,100.000,5167800,102.187,99.000,102.937
1997-12-19,102.130,6816700,99.250,97.000,102.940
1997-12-22,102.560,3872900,104.750,100.880,104.750
1997-12-23,98.625,2949600,102.437,98.625,104.125
1997-12-24,99.130,2060000,100.130,99.000,100.810
1997-12-26,101.690,1069100,99.380,99.250,101.750
1997-12-29,102.750,2307300,102.875,102.750,103.687
1997-12-30,103.130,3558000,103.690,102.940,105.500
1997-12-31,104.625,2736500,104.000,103.187,105.187
1998-01-02,105.625,2635000,104.500,104.062,105.750
1998-01-05,106.437,5017000,105.562,105.000,106.812
1998-01-06,105.250,3555600,105.375,105.062,107.187
1998-01-07,104.250,4308200,105.000,102.625,105.000
1998-01-08,104.190,4059400,103.500,102.940,105.500
1998-01-09,100.062,7182800,104.312,99.375,104.875
1998-01-12,100.130,6410700,98.250,97.500,101.130
1998-01-13,102.130,3414500,100.560,100.310,102.440
1998-01-14,102.625,4275400,103.500,101.250,104.000
1998-01-15,103.437,6321700,103.187,102.375,104.937
1998-01-16,105.000,4189100,104.875,104.500,105.187
1998-01-20,108.380,4970600,105.190,104.690,108.380
1998-01-21,100.125,13907800,100.250,99.625,102.000
1998-01-22,99.380,6583500,99.810,98.500,100.630
1998-01-23,99.187,3911500,99.812,98.937,100.000
1998-01-26,98.125,2807900,99.250,98.000,99.937
1998-01-27,96.500,7019700,96.750,95.630,97.880
1998-01-28,97.000,5192400,97.130,96.500,98.000
1998-01-29,98.187,4413600,97.000,97.000,99.312
1998-01-30,98.750,2900100,98.312,98.000,99.562
1998-02-02,100.562,3437700,100.000,100.000,101.250
1998-02-03,99.380,3585600,100.130,98.690,100.250
1998-02-04,98.312,4284300,99.125,98.062,99.812
1998-02-05,99.562,3776700,99.125,98.375,99.562
1998-02-06,98.000,4082500,99.130,97.750,99.630
1998-02-09,98.000,3448400,98.125,98.000,99.625
1998-02-10,100.875,8164300,98.062,97.500,102.437
1998-02-11,102.690,4207500,101.630,101.500,103.250
1998-02-12,102.875,3626800,101.875,101.562,103.250
1998-02-13,102.380,2244100,102.690,102.380,103.630
1998-02-17,102.000,3831800,103.060,101.500,103.690
1998-02-18,102.750,3252300,102.000,101.312,103.625
1998-02-19,102.750,4276700,103.000,102.750,104.625
1998-02-20,102.625,3750800,103.000,101.562,103.437
1998-02-23,102.875,2626000,103.437,102.812,103.937
1998-02-24,102.500,2572400,102.625,101.750,102.875
1998-02-25,105.250,3848100,102.560,102.500,105.250
1998-02-26,105.500,3214800,104.750,104.310,105.880
1998-02-27,104.437,2945200,104.812,103.875,105.625
1998-03-02,101.937,3490100,104.187,101.375,104.562
1998-03-03,102.130,3970200,100.000,99.810,102.500
1998-03-04,99.000,3007000,102.000,99.000,103.312
1998-03-05,98.940,5362000,100.190,98.310,100.380
1998-03-06,98.125,5205100,99.125,98.125,99.812
1998-03-09,96.125,6464200,97.125,95.875,98.250
1998-03-10,97.500,4167100,97.380,96.690,98.190
1998-03-11,99.130,3403400,97.880,97.440,99.880
1998-03-12,100.250,2951700,99.187,98.187,100.625
1998-03-13,99.630,2925300,100.880,99.000,101.130
1998-03-16,101.250,3420700,99.690,99.250,101.380
1998-03-17,100.880,3585100,101.310,99.560,101.810
1998-03-18,101.560,3594700,100.630,100.560,102.310
1998-03-19,102.875,2585000,101.687,101.437,103.000
1998-03-20,102.062,4107800,103.000,101.437,103.250
1998-03-23,101.375,3096800,101.562,101.375,103.375
1998-03-24,103.500,2403700,102.250,102.125,103.687
1998-03-25,106.000,6745200,105.000,104.875,106.687
1998-03-26,105.062,2856700,105.875,105.000,106.625
1998-03-27,104.380,2830700,105.250,103.880,105.500
1998-03-30,103.250,1913700,104.130,102.500,104.880
1998-03-31,103.875,2538500,104.000,103.375,104.937
1998-04-01,104.437,2639800,103.875,103.312,104.875
1998-04-02,105.810,3601300,104.310,104.000,106.690
1998-04-03,104.687,3106200,105.625,103.937,106.375
1998-04-06,106.000,3679300,106.250,105.000,106.500
1998-04-07,104.687,2723200,105.750,103.562,105.812
1998-04-08,104.500,2693600,104.750,103.750,105.630
1998-04-09,106.380,3030000,105.630,105.310,106.500
1998-04-13,104.190,4085000,106.560,104.190,107.810
1998-04-14,106.250,2385500,105.000,104.625,106.250
1998-04-15,109.750,4552100,107.000,106.500,109.810
1998-04-16,107.812,3380600,109.375,107.625,110.000
1998-04-17,107.750,3154000,107.437,106.500,107.937
1998-04-20,111.190,4924300,107.940,107.190,111.250
1998-04-21,118.000,12301600,114.000,113.630,118.500
1998-04-22,114.750,6546800,118.000,114.630,120.000
1998-04-23,117.500,4778800,114.500,114.125,117.625
1998-04-24,117.375,3956200,116.750,116.250,117.937
1998-04-27,115.312,4297500,116.250,114.375,116.625
1998-04-28,115.690,5187100,116.130,115.310,118.500
1998-04-29,115.560,3403900,115.690,114.630,116.880
1998-04-30,115.880,3557500,116.060,115.500,117.440
1998-05-01,116.875,2476500,115.937,115.500,117.375
1998-05-04,116.625,2656500,117.125,116.625,118.875
1998-05-05,117.812,2696600,116.687,116.687,118.250
1998-05-06,117.250,3182500,118.000,117.250,118.940
1998-05-07,117.125,2654400,117.500,116.125,117.750
1998-05-08,120.000,3883400,116.937,116.875,120.000
1998-05-11,119.310,4771400,120.190,118.310,122.750
1998-05-12,119.630,3773800,118.250,117.310,120.000
1998-05-13,121.875,3963300,120.250,120.125,122.250
1998-05-14,125.810,10528600,123.380,122.880,129.310
1998-05-15,124.940,5598900,125.630,124.130,127.750
1998-05-18,124.630,3525500,124.750,123.440,125.750
1998-05-19,125.000,3898000,125.625,124.750,127.000
1998-05-20,123.500,3014100,125.250,122.562,125.812
1998-05-21,123.625,2917700,123.500,121.937,124.187
1998-05-22,121.940,1998500,123.630,121.130,123.630
1998-05-26,121.000,3475700,122.380,120.810,123.000
1998-05-27,120.250,5019200,119.310,118.560,121.500
1998-05-28,120.060,2972200,120.250,119.810,121.630
1998-05-29,117.500,2855400,120.562,117.375,120.937
1998-06-01,117.187,3653700,117.375,114.625,118.312
1998-06-02,115.562,3891300,117.187,114.812,117.687
1998-06-03,113.875,2940900,116.000,113.875,116.625
1998-06-04,116.060,3033300,114.250,114.250,116.190
1998-06-05,118.875,4122700,116.750,116.562,119.000
1998-06-08,118.812,1875000,118.750,118.375,120.000
1998-06-09,119.250,1871100,119.000,117.810,119.560
1998-06-10,117.250,3281100,118.750,116.875,119.625
1998-06-11,116.000,2678600,117.500,115.750,118.060
1998-06-12,116.250,4020700,115.875,114.000,116.812
1998-06-15,112.250,4203700,114.625,112.125,115.437
1998-06-16,110.000,8814100,111.880,107.130,111.880
1998-06-17,111.000,5622600,111.000,110.060,112.190
1998-06-18,108.812,4240700,109.000,107.625,109.125
1998-06-19,106.130,4884000,108.750,106.000,109.250
1998-06-22,108.130,4276900,106.250,106.190,109.500
1998-06-23,111.750,4039200,110.000,109.940,112.310
1998-06-24,112.000,3030000,111.880,110.060,112.130
1998-06-25,112.440,3187800,112.500,112.000,114.690
1998-06-26,113.000,1636400,112.380,112.310,113.440
1998-06-29,114.125,2184600,114.125,113.562,114.812
1998-06-30,114.810,4356000,114.130,113.500,116.310
1998-07-01,116.750,3166400,116.000,115.500,116.937
1998-07-02,115.190,3219800,116.560,114.500,116.630
1998-07-06,113.690,3199200,115.000,113.310,115.060
1998-07-07,113.875,2274900,113.625,112.750,114.500
1998-07-08,115.000,2258200,113.750,113.630,115.560
1998-07-09,117.062,3189500,114.750,114.625,118.500
1998-07-10,118.500,3070100,118.250,117.375,119.250
1998-07-13,119.380,2339800,118.500,118.250,120.000
1998-07-14,119.625,2268600,119.750,119.000,120.625
1998-07-15,117.000,2557800,119.250,117.000,120.000
1998-07-16,118.380,2180100,117.130,116.000,118.940
1998-07-17,120.187,3168400,118.562,118.500,120.375
1998-07-20,122.000,4489200,121.000,120.312,123.000
1998-07-21,128.130,12308600,128.250,127.750,131.000
1998-07-22,127.440,6049900,126.000,124.500,128.440
1998-07-23,123.880,4153100,127.190,123.690,129.000
1998-07-24,124.250,2874600,125.875,122.500,125.937
1998-07-27,125.500,3672700,123.750,122.250,125.750
1998-07-28,125.437,4245300,126.250,124.187,126.937
1998-07-29,127.750,4019800,127.940,127.060,128.440
1998-07-30,133.380,5476700,128.630,128.440,133.750
1998-07-31,132.500,6594000,133.250,132.250,138.130
1998-08-03,132.750,4177900,134.000,132.310,134.880
1998-08-04,126.810,6688900,134.000,126.810,134.250
1998-08-05,128.750,6553600,127.000,124.000,129.250
1998-08-06,129.750,4101300,127.812,127.375,130.937
1998-08-07,129.125,5765300,131.750,129.125,134.250
1998-08-10,129.880,3027700,128.880,128.750,130.130
1998-08-11,128.500,5114700,126.130,125.310,128.500
1998-08-12,128.000,3682300,128.750,127.562,129.562
1998-08-13,126.190,3026800,127.560,126.000,128.380
1998-08-14,125.380,3147900,126.630,124.000,127.380
1998-08-17,125.125,3177500,125.125,124.250,126.000
1998-08-18,128.875,3791900,127.000,127.000,129.500
1998-08-19,129.940,3571100,129.500,129.060,131.000
1998-08-20,128.062,3040300,129.500,127.500,130.062
1998-08-21,127.875,4220400,127.500,124.500,128.000
1998-08-24,128.562,2885400,128.000,127.312,128.687
1998-08-25,128.440,2632200,129.130,127.630,130.880
1998-08-26,130.875,4411700,127.250,127.000,131.750
1998-08-27,125.250,7346900,128.750,124.810,128.750
1998-08-28,122.560,5803600,125.250,120.810,125.810
1998-08-31,112.625,7486400,123.000,112.625,128.125
1998-09-01,117.940,8399700,113.000,110.750,118.940
1998-09-02,120.500,5627800,121.000,119.880,123.750
1998-09-03,121.750,4823100,118.750,118.060,122.690
1998-09-04,119.380,4122900,122.500,115.310,122.880
1998-09-08,125.937,4642500,124.937,122.187,125.937
1998-09-09,123.500,4994700,125.750,123.375,127.437
1998-09-10,122.500,5579800,122.130,118.190,122.500
1998-09-11,126.562,4965100,121.375,120.625,126.562
1998-09-14,129.130,4557100,128.000,127.630,129.940
1998-09-15,130.000,3246800,129.000,128.500,130.687
1998-09-16,130.500,3319400,130.000,128.190,130.940
1998-09-17,126.750,4420200,127.500,126.190,128.250
1998-09-18,124.690,4606200,126.750,124.250,127.250
1998-09-21,128.190,4356600,120.130,120.000,128.630
1998-09-22,127.750,4295600,129.380,127.690,130.630
1998-09-23,132.060,4330400,128.750,128.500,133.000
1998-09-24,130.560,4200200,131.560,130.250,134.940
1998-09-25,133.500,3653100,130.000,129.812,133.687
1998-09-28,133.625,3820400,134.500,132.187,136.187
1998-09-29,131.437,3544900,133.750,130.000,134.125
1998-09-30,128.500,4149700,130.750,127.630,131.500
1998-10-01,125.375,6268700,125.062,123.375,126.437
1998-10-02,124.810,7302600,124.130,118.940,125.250
1998-10-05,120.250,6721000,123.750,117.310,123.750
1998-10-06,119.250,7183700,124.000,118.750,124.000
1998-10-07,120.750,6582400,119.500,118.125,122.875
1998-10-08,123.500,9156300,120.750,116.812,123.500
1998-10-09,127.312,5841600,124.437,122.500,127.937
1998-10-12,130.875,5402500,130.125,129.562,132.875
1998-10-13,128.190,4696800,130.500,126.560,130.500
1998-10-14,130.500,4795900,127.750,127.187,132.000
1998-10-15,136.500,6533200,130.000,129.810,138.750
1998-10-16,135.940,5169100,137.000,134.810,137.500
1998-10-19,139.380,4404700,135.000,135.000,139.810
1998-10-20,137.880,5663500,140.630,136.500,142.440
1998-10-21,142.690,8507900,140.130,139.000,143.690
1998-10-22,141.812,4747900,140.000,139.625,143.500
1998-10-23,141.560,3145500,141.500,141.190,143.440
1998-10-26,143.062,3677300,141.312,140.062,144.437
1998-10-27,144.375,5708600,145.000,143.062,146.812
1998-10-28,146.187,3634900,144.625,143.812,146.875
1998-10-29,148.750,5078000,148.000,147.000,149.500
1998-10-30,148.500,3923100,149.500,147.500,149.810
1998-11-02,148.375,3482700,148.437,147.312,149.687
1998-11-03,147.380,3456500,148.500,147.190,149.940
1998-11-04,147.880,4096300,148.880,145.750,149.750
1998-11-05,149.000,3293000,147.690,146.810,149.560
1998-11-06,149.940,3569000,148.880,147.500,150.940
1998-11-09,151.380,3788700,150.750,149.940,152.190
1998-11-10,156.000,4371500,150.880,150.690,156.750
1998-11-11,157.125,5109100,157.000,156.500,158.875
1998-11-12,157.880,4333900,156.690,156.630,159.880
1998-11-13,157.437,2997600,157.000,155.750,157.500
1998-11-16,159.375,3421000,158.625,158.062,159.687
1998-11-17,158.000,4366700,159.380,158.000,161.380
1998-11-18,159.000,2922800,158.062,157.625,159.625
1998-11-19,158.560,3164400,159.500,158.130,159.880
1998-11-20,160.125,3193900,158.875,158.500,160.125
1998-11-23,166.560,3877000,161.000,160.560,167.000
1998-11-24,165.250,3320900,165.500,165.000,167.190
1998-11-25,166.750,1968700,165.130,164.380,166.940
1998-11-27,170.000,1337000,166.630,166.630,170.190
1998-11-30,165.125,2766700,169.750,164.875,170.562
1998-12-01,169.875,3638300,163.500,163.500,170.000
1998-12-02,167.440,3076800,168.940,164.750,169.250
1998-12-03,163.500,3229700,168.250,163.000,169.380
1998-12-04,164.250,3400100,164.625,162.250,165.375
1998-12-07,167.187,2651900,164.437,164.250,168.187
1998-12-08,168.190,3714600,168.190,165.060,169.880
1998-12-09,169.437,2340300,168.062,167.375,169.937
1998-12-10,165.000,3687300,169.310,163.750,170.000
1998-12-11,168.000,3492100,164.000,163.250,168.437
1998-12-14,162.875,3773700,166.500,162.750,167.000
1998-12-15,165.000,3885800,163.500,162.500,165.810
1998-12-16,164.375,2826400,166.875,164.312,166.875
1998-12-17,166.062,4381600,165.437,165.062,169.625
1998-12-18,171.560,4908400,166.630,166.630,172.190
1998-12-21,176.375,3739300,171.562,171.562,178.937
1998-12-22,182.250,4352300,177.500,175.250,183.000
1998-12-23,185.000,3535000,182.690,181.130,185.380
1998-12-24,187.937,1524900,184.750,184.062,187.937
1998-12-28,189.250,2634600,186.500,186.000,189.937
1998-12-29,187.125,1881100,188.625,187.000,188.937
1998-12-30,186.750,2406600,186.875,186.312,188.625
1998-12-31,184.375,1932400,186.750,183.500,187.187
1999-01-04,183.000,4074800,185.000,181.500,186.500
1999-01-05,189.630,4953800,183.000,182.810,189.880
1999-01-06,188.750,4769800,190.310,188.500,192.750
1999-01-07,190.187,4153400,187.937,187.000,192.375
1999-01-08,187.562,4588400,191.000,185.625,192.000
1999-01-11,189.250,3630800,189.000,187.000,189.437
1999-01-12,185.062,3381800,190.000,184.000,190.000
1999-01-13,185.500,4952200,183.000,179.500,187.440
1999-01-14,180.630,4500000,183.630,178.880,184.940
1999-01-15,184.937,3394800,182.250,181.250,185.500
1999-01-19,192.250,4199300,187.750,185.500,192.500
1999-01-20,194.500,6317300,195.000,192.625,199.250
1999-01-21,197.000,10202300,197.625,192.062,198.250
1999-01-22,179.750,19042500,184.000,177.630,185.500
1999-01-25,182.000,11687900,182.250,173.500,182.625
1999-01-26,185.625,9548500,183.750,181.875,186.500
1999-01-27,178.312,8916600,186.812,177.812,186.812
1999-01-28,178.690,5970600,179.500,177.560,181.310
1999-01-29,183.250,5057900,178.687,178.500,183.937
1999-02-01,179.750,3703600,184.500,179.500,184.500
1999-02-02,176.750,5863600,179.560,175.000,180.690
1999-02-03,175.250,5598300,175.875,173.062,177.000
1999-02-04,169.560,5807600,175.190,169.250,176.500
1999-02-05,166.000,8478800,170.440,164.560,171.000
1999-02-08,167.000,5993300,167.000,163.130,168.880
1999-02-09,162.750,5405600,167.000,161.750,169.500
1999-02-10,168.875,5426700,162.500,162.500,168.875
1999-02-11,178.500,6282400,170.250,168.130,178.810
1999-02-12,172.750,5833100,176.250,171.187,176.250
1999-02-16,172.500,4509900,175.000,171.940,178.250
1999-02-17,170.500,4488500,170.500,168.810,174.310
1999-02-18,174.250,4343900,172.000,170.187,174.500
1999-02-19,171.625,3696600,174.375,171.000,174.750
1999-02-22,177.937,4600100,172.250,171.062,177.937
1999-02-23,176.940,4554600,178.000,175.750,180.000
1999-02-24,173.750,4318700,177.250,173.130,179.690
1999-02-25,173.625,5234800,172.000,169.312,173.937
1999-02-26,169.750,7399000,171.000,166.500,171.880
1999-03-01,168.375,4795400,169.500,165.125,169.500
1999-03-02,167.750,4371200,170.500,166.880,170.940
1999-03-03,166.750,3871500,168.500,165.062,168.937
1999-03-04,171.000,10750500,173.500,170.125,177.000
1999-03-05,178.380,5803200,173.880,173.750,178.940
1999-03-08,178.875,3779900,178.625,177.062,180.000
1999-03-09,182.190,5009500,179.880,178.560,184.880
1999-03-10,181.500,3504900,181.630,180.250,182.880
1999-03-11,182.875,4295600,182.375,181.500,185.937
1999-03-12,178.000,4841600,182.687,178.000,183.437
1999-03-15,182.000,3951400,179.187,177.125,182.312
1999-03-16,181.000,3303000,182.000,180.190,183.500
1999-03-17,178.060,3452700,179.500,178.000,180.000
1999-03-18,177.630,7252500,177.500,172.940,177.750
1999-03-19,168.562,9748400,176.625,168.000,178.000
1999-03-22,167.000,5948300,168.687,166.625,170.500
1999-03-23,165.380,5007500,167.000,164.000,167.630
1999-03-24,169.500,5910500,168.000,166.500,170.500
1999-03-25,171.312,4914400,172.000,169.500,173.250
1999-03-26,172.380,4133200,171.060,170.560,175.880
1999-03-30,178.562,3733400,177.000,176.875,181.250
1999-03-31,177.250,2917600,180.000,176.500,181.500
1999-04-01,177.000,2655400,177.312,174.687,177.687
1999-04-05,183.940,4619200,179.000,178.560,183.940
1999-04-06,183.000,4371400,183.130,182.190,186.750
1999-04-07,186.500,5831000,184.000,179.060,187.630
1999-04-08,187.000,4265500,186.000,182.312,188.062
1999-04-09,186.310,3055900,185.630,184.000,188.060
1999-04-12,183.440,4489900,183.500,181.060,183.630
1999-04-13,180.000,3423200,184.000,179.940,184.000
1999-04-14,179.380,3630500,182.750,177.630,183.880
1999-04-15,177.750,4165200,179.500,173.500,179.500
1999-04-16,170.375,5964400,177.500,170.125,177.500
1999-04-19,166.750,7691800,170.880,164.060,172.310
1999-04-20,169.750,7358000,167.000,163.000,169.750
1999-04-21,171.875,6580800,169.750,165.125,171.875
1999-04-22,194.500,19584900,197.250,192.687,198.750
1999-04-23,199.750,10375500,193.380,192.940,206.560
1999-04-26,209.880,9333000,204.750,202.310,210.750
1999-04-27,212.000,10464600,212.000,208.500,215.250
1999-04-28,205.000,5670900,209.250,203.500,210.500
1999-04-29,204.812,5639600,205.000,203.437,209.000
1999-04-30,209.190,4515500,208.500,203.440,211.000
1999-05-03,212.250,4516100,208.000,206.310,212.250
1999-05-04,212.000,5566200,212.250,211.375,215.875
1999-05-05,212.125,4236200,212.125,207.312,212.500
1999-05-06,209.250,4169800,211.880,208.000,214.000
1999-05-07,217.250,4993400,211.250,211.062,217.500
1999-05-10,218.630,4774200,217.250,217.060,221.880
1999-05-11,221.000,4186400,220.500,217.500,221.875
1999-05-12,225.500,6033400,221.125,215.500,228.437
1999-05-13,246.000,12165700,234.000,234.000,246.000
1999-05-14,239.250,9036900,241.500,236.000,243.500
1999-05-17,237.500,5780200,236.000,232.000,239.625
1999-05-18,238.500,4316900,238.250,237.000,240.625
1999-05-19,235.875,3895800,238.250,233.062,238.750
1999-05-20,232.875,3220900,235.625,232.500,236.375
1999-05-21,230.380,3452300,232.750,229.190,233.380
1999-05-24,223.750,4299100,230.310,221.750,230.690
1999-05-25,221.187,4702500,222.500,221.000,226.000
1999-05-26,236.250,8314000,223.000,221.440,236.630
1999-05-27,116.000,10552600,116.687,112.625,116.875
1999-05-28,116.000,6379500,116.000,114.187,116.750
1999-06-01,112.000,7158500,113.630,111.190,113.880
1999-06-02,113.750,7005000,111.750,109.437,114.625
1999-06-03,112.940,5112600,114.560,111.560,115.310
1999-06-04,116.000,5258800,113.630,112.440,116.000
1999-06-07,120.500,6663900,118.130,117.500,121.690
1999-06-08,116.625,7395400,119.875,116.062,119.875
1999-06-09,117.000,5569600,116.625,116.562,120.875
1999-06-10,115.250,4851500,115.875,113.312,116.750
1999-06-11,114.312,4295200,115.062,112.562,116.500
1999-06-14,115.500,4896700,115.880,114.000,116.000
1999-06-15,115.875,4884900,117.500,114.750,118.312
1999-06-16,120.690,6963100,119.880,118.880,121.500
1999-06-17,120.190,4675900,119.250,119.000,122.000
1999-06-18,120.750,9159600,120.190,119.750,121.440
1999-06-21,124.750,6466300,122.875,122.625,125.750
1999-06-22,123.380,6791300,123.880,123.000,127.750
1999-06-23,122.937,4418800,122.250,121.750,124.187
1999-06-24,122.560,5231200,123.130,121.560,124.440
1999-06-25,123.125,4563600,123.312,123.125,125.750
1999-06-28,122.562,6233300,124.000,122.187,124.687
1999-06-29,124.625,5223800,123.000,122.750,125.312
1999-06-30,129.250,8257300,124.810,124.380,132.000
1999-07-01,131.000,5911600,130.000,128.000,131.310
1999-07-02,132.250,3543600,130.880,129.500,132.250
1999-07-06,131.000,5709300,132.500,130.810,133.880
1999-07-07,132.812,6648900,131.000,130.625,133.500
1999-07-08,134.000,6092900,132.500,132.130,135.500
1999-07-09,137.380,4783500,134.000,133.880,137.440
1999-07-12,137.810,5046900,137.440,135.380,138.690
1999-07-13,137.880,5645700,135.750,135.750,139.190
1999-07-14,137.250,4724000,138.310,136.190,138.500
1999-07-15,136.312,5583600,138.000,134.500,138.125
1999-07-16,136.250,5123100,136.380,135.380,137.500
1999-07-19,134.625,7626500,136.500,133.687,138.875
1999-07-20,128.250,14307400,132.000,126.062,132.125
1999-07-21,129.000,8792300,127.500,126.875,129.750
1999-07-22,123.875,8869100,127.625,123.500,128.500
1999-07-23,124.810,6964200,124.000,122.630,125.440
1999-07-26,123.000,5519900,123.630,122.750,125.130
1999-07-27,126.250,6513500,125.000,123.562,126.500
1999-07-28,128.380,5287600,126.380,125.810,128.690
1999-07-29,125.375,5707500,126.250,124.625,126.625
1999-07-30,125.690,4324900,125.940,124.380,126.690
1999-08-02,122.250,4565100,124.000,121.810,126.000
1999-08-03,119.375,6855900,122.750,118.187,123.125
1999-08-04,118.500,5754800,120.000,118.062,121.875
1999-08-05,123.187,7364500,120.000,117.562,124.000
1999-08-06,123.500,6142600,122.000,121.000,127.000
1999-08-09,122.187,4048100,123.625,121.125,124.437
1999-08-10,119.312,5846200,121.500,118.937,122.500
1999-08-11,123.312,5543000,120.125,119.812,123.750
1999-08-12,121.130,5027800,123.750,121.000,123.810
1999-08-13,123.380,4400300,122.750,122.750,124.500
1999-08-16,127.375,4889000,125.000,124.500,127.875
1999-08-17,128.500,5136400,128.500,126.560,128.560
1999-08-18,123.875,6607000,128.375,123.500,129.625
1999-08-19,122.940,7583300,123.880,121.250,124.880
1999-08-20,121.750,5962000,124.375,121.062,124.375
1999-08-23,124.440,6043500,122.750,122.310,124.880
1999-08-24,122.000,8442100,123.375,121.000,123.625
1999-08-25,122.380,6463000,122.000,120.880,124.060
1999-08-26,122.940,6245300,122.630,122.060,125.880
1999-08-27,124.000,4354600,125.000,122.750,125.190
1999-08-30,123.187,4773000,124.250,122.687,125.625
1999-08-31,124.562,6214400,124.375,122.875,126.000
1999-09-01,127.250,6264400,125.630,125.500,128.500
1999-09-02,125.875,5583100,126.500,124.250,126.750
1999-09-03,128.860,5282900,128.380,128.000,129.750
1999-09-07,132.000,7552900,128.875,128.375,132.687
1999-09-08,130.750,7206100,131.500,130.690,133.940
1999-09-09,134.750,8423100,132.500,131.630,136.500
1999-09-10,135.000,5089300,137.500,134.375,137.687
1999-09-13,132.380,4442300,134.630,132.000,135.560
1999-09-14,133.310,4590700,132.000,131.940,133.560
1999-09-15,131.940,5655400,134.000,131.940,135.000
1999-09-16,130.000,6092600,132.000,129.560,132.380
1999-09-17,125.380,14857800,131.380,123.750,131.440
1999-09-20,130.125,7543000,126.500,126.000,130.875
1999-09-21,127.130,6983600,128.750,126.250,129.630
1999-09-22,125.190,8091900,127.190,124.380,127.250
1999-09-23,122.000,7590000,127.500,121.437,127.812
1999-09-24,125.000,7450800,120.500,120.440,125.000
1999-09-27,123.000,7075100,126.630,121.380,126.810
1999-09-28,123.500,7103400,123.000,121.687,124.750
1999-09-29,120.060,8775600,122.060,120.000,122.810
1999-09-30,121.000,6642500,121.000,119.625,122.250
1999-10-01,117.750,10558900,121.000,115.500,121.060
1999-10-04,119.875,7042000,118.000,116.750,120.000
1999-10-05,122.000,6435700,122.000,119.060,123.250
1999-10-06,119.187,8054900,122.250,119.062,122.750
1999-10-07,116.375,14240000,119.125,115.062,119.187
1999-10-08,113.500,17867900,115.000,111.060,115.060
1999-10-11,114.250,7827100,113.500,113.125,116.687
1999-10-12,110.000,8274900,114.000,110.000,114.880
1999-10-13,105.062,15015000,110.812,105.000,110.875
1999-10-14,107.000,14178500,106.500,104.690,107.250
1999-10-15,107.880,13920700,106.440,103.880,108.880
1999-10-18,107.000,9678300,108.000,104.690,109.000
1999-10-19,107.130,9184700,107.000,105.440,108.500
1999-10-20,107.000,11376700,108.630,107.000,113.060
1999-10-21,91.000,69444800,93.000,89.000,93.190
1999-10-22,93.937,26668700,94.250,92.500,94.625
1999-10-25,93.875,13765400,94.250,92.125,95.125
1999-10-26,95.500,11367400,94.875,94.625,96.000
1999-10-27,93.000,9871400,95.500,92.812,95.625
1999-10-28,94.937,9446700,94.500,94.250,95.312
1999-10-29,98.250,11078500,97.000,96.250,99.000
1999-11-01,96.750,9551800,98.500,96.375,98.812
1999-11-02,94.810,11105400,96.750,93.690,96.810
1999-11-03,94.440,10367700,95.880,93.500,95.940
1999-11-04,91.562,16697600,94.437,90.000,94.437
1999-11-05,90.250,13737700,92.750,90.190,92.940
1999-11-08,93.937,8522300,90.500,90.500,93.937
1999-11-09,93.630,9551200,95.060,92.130,95.500
1999-11-10,97.000,8680300,94.630,94.130,97.060
1999-11-11,95.000,7147500,97.500,94.875,97.500
1999-11-12,95.750,9668300,96.000,93.000,96.250
1999-11-15,94.062,6259400,96.000,93.875,96.375
1999-11-16,94.500,8537300,94.630,93.000,95.000
1999-11-17,93.250,8355000,94.880,92.630,94.880
1999-11-18,98.000,18720400,94.000,93.562,98.250
1999-11-19,104.750,19673300,99.000,98.380,105.000
1999-11-22,107.880,13681500,105.500,104.440,108.440
1999-11-23,106.125,10665000,108.812,106.000,109.875
1999-11-24,104.060,9710300,105.000,101.810,105.000
1999-11-26,105.000,3108400,105.937,104.125,106.000
1999-11-29,104.187,5677700,104.937,103.375,104.937
1999-11-30,103.060,5719900,103.690,102.130,104.500
1999-12-01,103.750,5336000,102.562,102.250,104.437
1999-12-02,105.560,6208600,103.440,103.380,106.310
1999-12-03,112.000,14679900,109.812,107.937,112.875
1999-12-06,116.000,9924400,113.000,112.500,116.500
1999-12-07,116.625,11326100,117.000,115.437,119.187
1999-12-08,118.585,8137900,116.250,115.500,121.000
1999-12-09,113.875,16642300,120.500,112.250,122.125
1999-12-10,109.000,12588800,111.630,107.560,111.940
1999-12-13,110.062,7132200,108.125,106.562,112.750
1999-12-14,109.000,7437700,110.187,106.875,110.187
1999-12-15,106.630,9437800,107.750,104.500,107.940
1999-12-16,109.190,7117300,108.000,105.750,109.690
1999-12-17,109.125,7680700,110.687,108.625,111.062
1999-12-20,108.060,4834900,109.060,107.750,110.440
1999-12-21,110.125,4773500,108.500,108.062,110.125
1999-12-22,108.375,4005500,109.875,108.250,110.312
1999-12-23,108.625,4528700,109.125,108.187,110.437
1999-12-27,109.750,3740700,109.687,108.125,110.000
1999-12-28,109.250,4081300,109.560,109.060,110.750
1999-12-29,109.060,2683100,110.440,108.750,110.500
1999-12-30,108.750,3435100,109.690,108.560,110.500
1999-12-31,107.875,2870300,109.187,106.625,109.500
2000-01-03,115.625,10346800,112.437,111.875,115.812
2000-01-04,112.060,8227800,114.000,110.880,114.500
2000-01-05,116.000,12732700,112.940,112.130,119.750
2000-01-06,115.000,7970600,118.000,113.500,118.940
2000-01-07,113.500,11856700,117.250,110.625,117.937
2000-01-10,118.500,8540400,117.250,115.380,119.380
2000-01-11,118.875,7873100,117.875,116.625,121.125
2000-01-13,118.250,8489700,119.937,115.750,121.000
2000-01-14,119.625,10956600,120.937,117.500,123.312
2000-01-18,116.000,7641700,119.690,115.560,119.750
2000-01-19,120.500,8557700,115.560,112.690,120.630
2000-01-20,121.875,17782400,123.000,120.312,124.750
2000-01-21,121.500,7868700,121.880,119.940,123.000
2000-01-24,118.000,6495700,121.875,116.562,122.875
2000-01-25,119.125,6937600,116.750,116.000,119.500
2000-01-26,116.750,4895100,119.060,116.000,119.940
2000-01-27,113.500,8327600,118.000,111.630,118.440
2000-01-28,111.562,6669500,112.750,110.062,114.187
2000-01-31,112.250,6147500,111.380,109.630,112.810
2000-02-01,109.937,7304600,112.375,109.125,113.437
2000-02-02,113.500,7707700,112.000,110.380,115.810
2000-02-03,117.130,6213800,115.000,114.060,117.500
2000-02-04,115.630,5405800,118.190,114.810,118.440
2000-02-07,114.125,5779500,116.000,113.125,116.875
2000-02-08,119.000,5466600,116.940,116.190,119.000
2000-02-09,117.375,5374700,119.000,117.000,119.750
2000-02-10,119.130,4446600,117.690,116.880,119.130
2000-02-11,115.375,5749400,119.062,114.562,119.437
2000-02-14,116.060,4544000,116.000,114.500,116.380
2000-02-15,117.125,5177500,115.875,113.875,117.437
2000-02-16,115.750,3966900,116.500,115.250,117.312
2000-02-17,116.750,5237500,116.500,115.750,118.880
2000-02-18,112.630,7672200,115.250,112.310,115.940
2000-02-22,111.000,7654800,112.000,108.750,113.437
2000-02-23,108.750,7435100,110.500,108.500,110.500
2000-02-24,110.812,9111700,108.812,108.187,111.000
2000-02-25,105.750,10311000,109.880,104.940,109.880
2000-02-28,104.500,8479900,104.630,103.940,106.500
2000-02-29,102.750,10484800,105.562,100.937,105.562
2000-03-01,100.500,10807600,102.000,100.062,105.500
2000-03-02,103.250,11192400,100.500,99.500,105.437
2000-03-03,109.000,10162300,107.250,106.062,110.000
2000-03-06,103.060,10747400,109.940,101.000,111.000
2000-03-07,102.750,10035000,106.000,101.690,107.000
2000-03-08,106.125,8325600,103.000,102.750,106.875
2000-03-09,107.562,6333900,106.500,104.125,107.625
2000-03-10,105.250,7093200,107.630,105.000,109.000
2000-03-13,107.690,7871000,104.000,102.500,109.000
2000-03-14,108.937,7973500,107.750,107.375,110.000
2000-03-15,107.000,5665900,107.500,106.130,108.250
2000-03-16,109.000,6622500,109.000,107.880,109.810
2000-03-17,110.000,8856400,108.250,107.687,111.687
2000-03-20,112.750,6563500,110.000,109.940,113.380
2000-03-21,113.500,6771400,112.810,111.940,114.690
2000-03-22,114.250,6137800,114.500,113.875,115.375
2000-03-23,115.250,6492400,115.875,111.625,115.875
2000-03-24,121.500,12124300,115.375,115.062,122.250
2000-03-27,126.880,11862900,125.000,124.630,128.250
2000-03-28,122.500,8163000,125.750,122.060,127.000
2000-03-30,122.500,9157800,118.880,118.690,123.000
2000-03-31,118.000,8015000,122.630,117.060,123.750
2000-04-03,121.000,7715500,120.000,119.437,122.375
2000-04-04,121.190,15242300,121.500,115.060,126.940
2000-04-05,123.625,8444800,120.500,119.750,125.750
2000-04-06,122.750,8887400,123.500,122.630,128.000
2000-04-07,123.130,5380300,123.500,121.500,125.690
2000-04-10,122.125,5507300,124.750,121.562,125.375
2000-04-11,119.000,7735900,121.625,117.812,121.625
2000-04-12,113.000,8887400,119.630,111.690,119.630
2000-04-13,110.630,8236400,112.500,110.000,114.310
2000-04-14,105.000,11781600,109.810,102.880,112.750
2000-04-17,111.875,9959800,103.875,103.312,112.250
2000-04-18,112.000,8177400,112.250,110.060,115.130
2000-04-19,105.000,14674200,109.750,102.810,121.060
2000-04-20,104.000,10633300,105.000,102.062,105.250
2000-04-24,106.500,8523100,102.000,101.250,107.190
2000-04-25,112.750,9575900,106.500,106.437,113.000
2000-04-26,110.500,6182700,112.500,109.250,113.940
2000-04-27,110.440,6317100,109.500,108.690,113.130
2000-04-28,111.500,4888600,112.000,110.125,112.687
2000-05-01,111.875,4196000,112.500,110.437,113.187
2000-05-02,111.380,4085000,111.000,110.690,113.630
2000-05-03,108.125,5543800,110.500,106.562,111.125
2000-05-04,107.625,3631300,109.125,107.187,109.187
2000-05-05,107.880,4695100,106.630,106.500,109.630
2000-05-08,109.750,4826900,108.062,107.625,110.375
2000-05-09,109.500,4864600,110.500,108.250,110.625
2000-05-10,103.000,10012700,105.500,102.062,105.687
2000-05-11,105.000,8105700,104.000,103.190,107.500
2000-05-12,104.500,5562700,103.750,103.250,105.750
2000-05-15,104.190,5907800,104.000,102.000,104.880
2000-05-16,109.000,7265800,105.125,105.000,109.250
2000-05-17,107.875,5524500,107.500,106.125,108.875
2000-05-18,106.060,4577200,106.130,104.690,107.310
2000-05-19,106.812,6418800,106.062,105.000,107.500
2000-05-22,109.000,6769100,106.000,103.437,109.250
2000-05-23,107.375,5778900,109.000,107.125,110.000
2000-05-24,109.630,8184200,106.500,104.190,110.000
2000-05-25,106.500,5967600,110.500,106.380,112.250
2000-05-26,106.937,4296900,105.500,104.562,107.187
2000-05-30,110.937,3617500,107.750,107.687,111.000
2000-05-31,107.375,3732400,110.500,107.187,110.750
2000-06-01,106.000,5712500,107.560,105.500,108.940
2000-06-02,108.437,5472200,109.000,107.625,109.750
2000-06-05,112.437,7281300,108.437,108.437,114.187
2000-06-06,112.380,5369400,112.250,111.250,114.630
2000-06-07,121.000,11114300,112.500,111.500,121.750
2000-06-08,119.750,9325400,119.380,117.500,122.310
2000-06-09,119.687,4739100,119.875,118.875,120.750
2000-06-12,118.875,3579900,119.125,118.875,120.437
2000-06-13,119.690,3937800,118.880,116.750,119.940
2000-06-14,116.000,5219800,118.875,115.500,120.000
2000-06-15,116.812,5353500,116.000,115.875,119.000
2000-06-16,113.250,7812000,116.312,113.250,117.687
2000-06-19,120.000,6017400,113.500,113.250,120.060
2000-06-20,116.310,6966400,120.000,115.380,120.690
2000-06-21,114.500,6435900,115.562,113.500,115.937
2000-06-22,111.437,4799300,114.125,111.250,114.312
2000-06-23,111.750,3288700,113.500,110.810,113.630
2000-06-26,115.130,3625700,113.000,112.880,115.750
2000-06-27,109.687,6573900,111.625,108.750,112.812
2000-06-28,113.687,6361900,110.000,109.875,115.187
2000-06-29,114.000,7505800,111.750,110.060,114.380
2000-06-30,109.562,8287600,112.687,108.625,113.187
2000-07-03,109.875,2282200,108.750,108.312,109.875
2000-07-05,104.000,14103100,105.625,101.125,105.625
2000-07-06,101.750,12722100,105.000,100.000,105.130
2000-07-07,104.690,8841800,102.690,101.630,104.940
2000-07-10,103.310,4202000,104.690,102.880,104.940
2000-07-11,102.190,5600100,103.250,101.000,104.000
2000-07-12,104.437,5518000,103.187,102.625,105.875
2000-07-13,103.130,5668700,105.440,102.560,105.940
2000-07-14,103.940,3894500,103.750,103.130,104.880
2000-07-17,105.440,6624800,104.440,104.190,107.880
2000-07-18,102.940,6402800,104.130,102.630,104.810
2000-07-19,103.500,7428100,102.380,101.000,104.380
2000-07-20,117.000,22927900,112.000,111.750,117.812
2000-07-21,114.440,8764700,117.000,113.750,117.000
2000-07-24,112.500,6710300,114.130,111.630,115.630
2000-07-25,111.750,5549300,113.250,110.250,113.380
2000-07-26,109.875,6516300,111.000,108.875,112.375
2000-07-27,110.130,3997600,109.880,109.310,111.500
2000-07-28,111.810,5264000,111.130,108.880,112.500
2000-07-31,112.437,5073100,110.500,110.062,113.687
2000-08-01,110.562,2972900,112.000,110.250,112.437
2000-08-02,114.690,5806300,111.000,110.750,114.880
2000-08-03,116.062,5516300,113.000,112.312,116.500
2000-08-04,115.880,4295300,116.000,114.310,116.500
2000-08-07,116.310,5703800,116.630,115.810,119.000
2000-08-08,118.937,5607000,115.687,115.562,119.625
2000-08-09,119.130,6391200,119.000,118.880,120.810
2000-08-10,119.750,5320700,118.750,117.875,120.250
2000-08-11,120.750,5968200,119.750,119.187,121.812
2000-08-14,123.125,4944600,120.000,119.312,123.687
2000-08-15,122.000,4263100,122.062,120.750,122.625
2000-08-16,120.060,5886900,121.060,119.500,122.940
2000-08-17,122.380,4294000,119.750,119.500,122.810
2000-08-18,120.190,4058400,122.380,120.130,123.380
2000-08-21,121.437,3164700,121.062,120.062,122.187
2000-08-22,121.312,2754000,121.187,121.000,122.187
2000-08-23,123.000,4220400,120.310,119.880,123.750
2000-08-24,124.810,5875800,123.000,122.690,125.440
2000-08-25,129.125,7997600,124.312,124.250,129.875
2000-08-28,130.562,8337700,129.875,129.750,133.187
2000-08-29,132.875,5979800,131.500,131.000,134.250
2000-08-30,130.312,4838300,130.750,129.562,131.500
2000-08-31,132.000,5220400,131.880,131.630,134.190
2000-09-01,133.625,5665100,133.062,132.625,134.937
2000-09-05,131.562,4095800,132.812,130.812,133.312
2000-09-06,131.437,6441800,130.875,130.375,134.875
2000-09-07,133.380,4615100,131.880,131.880,134.500
2000-09-11,124.750,7592000,127.880,123.880,128.250
2000-09-12,125.000,4927300,124.812,124.062,126.875
2000-09-13,127.310,5429000,123.130,122.750,128.810
2000-09-14,126.875,4362200,128.000,126.312,129.187
2000-09-15,124.810,5441200,126.810,124.810,127.250
2000-09-18,123.250,3914800,125.250,123.060,126.000
2000-09-19,125.130,3293600,122.750,122.560,126.250
2000-09-20,124.375,4568000,124.687,123.500,126.562
2000-09-21,126.060,4132600,124.190,124.060,126.690
2000-09-22,124.000,5843900,123.000,121.312,124.312
2000-09-25,121.687,4268500,124.500,121.000,126.625
2000-09-26,119.310,6185400,120.000,118.380,121.880
2000-09-27,118.000,5895200,120.062,115.500,120.312
2000-09-28,117.937,5260600,117.375,115.687,118.875
2000-10-02,117.812,8868700,112.625,112.625,119.625
2000-10-03,110.562,11744200,118.875,110.000,119.375
2000-10-04,114.375,11668700,110.375,108.562,114.875
2000-10-05,113.190,5547000,113.810,111.560,114.560
2000-10-06,116.000,6108400,114.000,112.750,116.125
2000-10-09,117.940,4898000,115.940,114.310,119.380
2000-10-10,114.875,5614200,116.625,112.437,117.125
2000-10-11,112.000,8775900,111.875,107.500,112.937
2000-10-12,103.125,9703900,114.250,103.125,114.375
2000-10-13,109.062,9092600,104.187,104.187,110.437
2000-10-16,111.130,7710400,111.500,108.560,113.130
2000-10-17,113.000,8788500,111.940,108.560,113.880
2000-10-18,95.437,29776500,96.750,90.250,99.125
2000-10-19,96.437,17965900,98.000,92.687,98.500
2000-10-20,94.750,9370300,95.130,94.190,97.130
2000-10-23,92.875,9338600,94.937,91.062,95.000
2000-10-24,91.440,8825700,93.000,90.190,94.380
2000-10-25,87.560,14058100,90.500,86.940,90.940
2000-10-26,92.750,10137000,88.000,87.630,92.880
2000-10-27,93.690,6431400,93.000,91.000,93.690
2000-10-30,93.312,8084900,93.500,90.312,93.750
2000-10-31,98.500,10903500,93.750,93.750,99.130
2000-11-01,98.562,7466200,98.437,97.250,99.875
2000-11-02,101.937,7445100,99.000,98.500,102.312
2000-11-03,100.125,5848500,102.500,99.375,102.625
2000-11-06,100.312,4448400,99.875,99.437,102.375
2000-11-07,102.312,5420600,101.125,100.687,103.500
2000-11-08,100.000,6990600,103.630,99.250,103.750
2000-11-09,99.440,9047500,96.750,95.690,100.000
2000-11-10,93.000,6807800,98.000,93.000,98.375
2000-11-13,97.437,8684900,91.812,91.500,99.437
2000-11-14,99.500,5150900,99.250,98.500,99.875
2000-11-15,99.380,4160300,99.500,97.630,100.060
2000-11-16,98.250,3739700,99.250,98.250,99.690
2000-11-17,101.937,7716200,98.312,98.250,102.500
2000-11-20,103.250,7426600,101.500,100.880,103.250
2000-11-21,98.500,7180700,103.250,98.500,104.380
2000-11-22,98.500,5537100,98.500,98.312,100.812
2000-11-24,99.940,2497500,99.380,99.250,101.750
2000-11-27,98.437,3866200,100.437,98.437,102.000
2000-11-28,97.880,4799100,98.750,97.380,100.750
2000-11-29,99.810,5524200,97.750,96.690,99.940
2000-11-30,93.500,10651400,98.000,92.250,98.000
2000-12-01,95.625,7525100,94.437,94.375,99.312
2000-12-04,98.380,5566800,96.000,95.750,99.190
2000-12-05,103.380,7804200,100.440,99.630,104.750
2000-12-06,96.750,10096900,101.750,94.812,101.812
2000-12-07,95.380,7921000,95.060,93.130,95.940
2000-12-08,97.000,6139400,98.000,95.750,99.000
2000-12-11,95.000,6185600,96.500,93.750,98.250
2000-12-12,93.875,7913200,95.250,92.500,96.125
2000-12-13,91.250,6992400,94.880,90.690,96.630
2000-12-14,92.437,6131400,92.000,91.812,93.687
2000-12-15,87.812,14134600,90.000,87.312,90.687
2000-12-18,90.500,7693700,88.375,88.375,90.500
2000-12-19,90.130,7705300,90.190,89.810,94.440
2000-12-20,86.000,12579500,85.880,84.810,88.000
2000-12-21,81.560,12724900,85.500,80.060,87.940
2000-12-22,89.000,9514000,84.500,84.500,89.375
2000-12-26,84.810,6052300,89.000,84.250,89.560
2000-12-27,84.687,8245100,84.750,83.562,88.125
2000-12-28,85.250,9798400,83.500,82.130,88.190
2000-12-29,85.000,6942600,86.937,84.250,86.937
2001-01-02,84.810,8007200,84.500,84.130,87.500
2001-01-03,94.630,12771800,83.750,83.750,95.000
2001-01-04,93.187,15420500,94.750,92.687,99.750
2001-01-05,94.000,8042800,93.937,91.000,94.687
2001-01-08,93.562,6064800,93.500,91.562,93.937
2001-01-09,92.560,7522100,94.440,91.440,95.750
2001-01-10,93.437,7656100,92.500,91.687,94.937
2001-01-11,93.690,9635000,92.940,91.250,94.250
2001-01-12,93.810,6448000,93.690,92.380,96.440
2001-01-16,92.750,5671800,93.750,91.810,94.000
2001-01-17,96.687,9712900,95.375,94.312,97.750
2001-01-18,108.312,25243300,104.375,103.500,110.000
2001-01-19,111.250,14760400,107.500,107.250,113.937
2001-01-22,108.560,9618500,109.500,108.190,109.940
2001-01-23,109.062,9826600,109.562,107.625,109.937
2001-01-24,110.440,6760900,109.060,108.940,111.440
2001-01-25,110.750,4982100,110.125,109.437,111.125
2001-01-26,114.190,9095200,109.630,109.190,115.250
2001-01-29,114.980,5125000,112.500,112.470,115.500
2001-01-30,116.610,8242000,115.000,113.400,116.750
2001-01-31,112.000,8314200,115.750,112.000,116.750
2001-02-01,114.050,5580800,112.400,111.200,114.340
2001-02-02,110.270,5428300,112.750,109.600,113.990
2001-02-05,112.220,5113700,109.400,109.300,112.600
2001-02-06,114.190,7526400,112.230,111.200,115.690
2001-02-07,116.910,9006800,113.400,112.670,117.600
2001-02-08,114.100,8380600,116.910,114.030,118.200
2001-02-09,112.000,6318900,114.030,111.000,114.990
2001-02-12,114.900,6728500,110.550,110.300,115.720
2001-02-13,113.750,7193200,114.150,113.070,117.380
2001-02-14,115.100,7032900,113.750,112.500,116.170
2001-02-15,116.780,8098700,116.800,116.380,118.640
2001-02-16,115.000,7073000,114.550,113.940,115.750
2001-02-20,111.500,6743800,114.550,110.780,115.600
2001-02-21,107.510,9156100,109.550,107.290,111.500
2001-02-22,108.900,11709500,106.500,103.380,110.900
2001-02-23,104.000,15276600,107.500,100.250,107.500
2001-02-26,105.300,8343600,105.800,101.830,105.800
2001-02-27,102.590,9787900,104.900,102.560,106.870
2001-02-28,99.900,11933200,102.950,99.100,103.540
2001-03-01,106.050,15094900,99.300,97.500,106.400
2001-03-02,102.300,14745500,104.000,100.940,107.650
2001-03-05,104.910,6743900,102.810,102.640,105.600
2001-03-06,106.000,8120000,106.250,105.250,108.400
2001-03-07,107.550,7788900,107.450,105.660,108.250
2001-03-08,106.470,6793100,107.170,105.370,107.340
2001-03-09,99.290,16688100,105.000,97.905,105.010
2001-03-12,95.490,14494800,97.900,95.020,98.400
2001-03-13,98.390,12127900,95.100,94.200,98.440
2001-03-14,94.960,14246600,95.400,93.340,98.900
2001-03-15,95.560,8419900,96.000,95.170,97.870
2001-03-16,90.100,20038100,93.900,88.200,93.940
2001-03-19,92.600,10235500,91.000,89.200,92.800
2001-03-20,88.300,10102400,91.600,88.100,92.030
2001-03-21,89.080,11013000,88.450,87.750,91.600
2001-03-22,89.100,13329800,89.120,87.650,91.000
2001-03-23,93.510,12233600,93.500,90.290,94.990
2001-03-26,95.400,8581200,95.250,93.750,95.660
2001-03-27,99.500,11851400,94.000,93.970,100.000
2001-03-28,94.410,11890900,97.900,94.250,98.450
2001-03-30,96.180,9461300,96.500,95.140,97.560
2001-04-02,94.660,8787000,97.450,93.580,98.100
2001-04-03,90.390,13330200,94.600,90.100,94.650
2001-04-04,92.000,13515700,90.450,90.050,94.050
2001-04-05,98.210,12506100,95.800,95.510,100.000
2001-04-06,97.950,13424200,98.000,96.400,100.000
2001-04-09,96.000,9486600,98.500,93.800,98.740
2001-04-10,99.050,10499400,97.000,96.560,99.900
2001-04-11,97.430,11498900,101.500,95.800,101.940
2001-04-12,96.200,9390100,96.400,95.150,97.500
2001-04-16,96.750,9189200,96.200,95.200,99.890
2001-04-17,99.700,9957300,97.000,97.000,99.880
2001-04-18,106.500,19849500,103.000,102.300,110.000
2001-04-19,114.470,25822400,112.000,110.450,115.900
2001-04-20,114.830,12759100,114.350,113.750,116.400
2001-04-23,112.000,8537500,114.010,111.680,114.050
2001-04-24,112.670,8742000,113.400,112.300,114.750
2001-04-25,114.850,6858500,112.000,111.990,114.850
2001-04-26,113.740,7346100,114.950,113.680,116.700
2001-04-27,116.200,7410500,116.800,114.550,116.900
2001-04-30,115.140,7357200,116.400,114.720,118.050
2001-05-01,118.510,7790800,115.850,114.900,118.650
2001-05-02,115.400,9706200,118.300,113.740,118.950
2001-05-03,113.700,6578000,114.600,112.350,115.100
2001-05-04,115.860,8681400,112.000,111.200,115.860
2001-05-07,115.900,6088700,116.200,115.000,117.250
2001-05-08,117.700,7605800,117.250,115.500,117.750
2001-05-09,116.980,7680200,116.200,115.300,118.180
2001-05-10,115.200,7993900,118.500,115.200,118.900
2001-05-11,111.810,8390200,113.750,110.960,114.150
2001-05-14,112.560,5254800,111.200,111.000,113.180
2001-05-15,113.580,5873400,113.500,112.500,114.150
2001-05-16,115.800,7797500,112.500,112.200,115.800
2001-05-17,115.070,6887700,115.800,115.050,117.090
2001-05-18,117.440,6714900,115.070,114.900,117.680
2001-05-21,119.040,8411400,117.950,117.550,119.900
2001-05-22,118.010,6005300,119.700,117.250,119.700
2001-05-23,117.400,6403100,117.800,117.100,118.950
2001-05-24,119.600,7726900,117.500,117.500,119.600
2001-05-25,117.800,5629100,119.520,117.760,119.900
2001-05-29,115.270,5818000,117.350,115.080,117.590
2001-05-30,112.650,9598700,114.000,112.000,114.100
2001-05-31,111.800,6757600,112.650,111.640,113.860
2001-06-01,112.890,5138900,112.500,111.900,113.600
2001-06-04,113.640,3812200,113.250,112.850,114.750
2001-06-05,116.970,6154400,113.640,113.560,117.600
2001-06-06,117.500,9625700,117.600,116.500,119.000
2001-06-07,117.250,6423700,117.000,117.000,118.250
2001-06-08,116.100,3099100,117.500,115.600,117.500
2001-06-11,117.360,6542700,116.300,116.100,118.140
2001-06-12,117.250,7301500,116.750,115.550,117.800
2001-06-13,116.540,5703200,117.250,116.530,118.470
2001-06-14,115.750,7502500,115.600,113.990,116.080
2001-06-15,113.600,12470100,115.100,113.380,115.450
2001-06-18,114.270,5184900,113.980,113.310,115.440
2001-06-19,114.840,6153600,116.260,114.560,117.250
2001-06-20,113.090,8829200,113.500,111.760,114.990
2001-06-21,112.600,8155800,112.150,111.360,114.700
2001-06-22,112.870,5607200,112.600,112.500,114.430
2001-06-25,112.650,5675900,113.750,111.780,114.900
2001-06-26,113.040,7081900,111.250,111.100,114.050
2001-06-27,113.520,4814100,113.100,112.450,114.180
2001-06-28,115.100,8181000,113.800,113.750,116.950
2001-06-29,113.000,9477400,115.600,113.000,116.650
2001-07-02,114.350,5915600,113.500,112.960,115.400
2001-07-03,112.980,3325800,114.100,112.760,114.190
2001-07-05,112.100,4419000,112.600,111.790,113.260
2001-07-06,106.500,11707000,110.900,105.810,110.900
2001-07-09,104.720,9312600,106.500,103.650,106.950
2001-07-10,101.960,10266800,104.730,101.600,105.400
2001-07-11,103.850,8894800,101.600,101.560,104.130
2001-07-12,107.250,8767200,105.900,105.620,107.800
2001-07-13,108.530,7841800,106.150,106.110,109.300
2001-07-16,107.820,5330100,108.530,107.280,109.380
2001-07-17,108.530,8662400,106.100,104.750,108.580
2001-07-18,104.280,11639900,106.100,103.200,107.600
2001-07-19,104.000,13644000,105.600,103.100,106.000
2001-07-20,105.700,8991700,103.400,103.030,105.700
2001-07-23,105.850,6315700,105.700,105.300,106.950
2001-07-24,104.510,7299800,104.850,103.790,106.150
2001-07-25,104.890,6247600,104.500,102.730,105.700
2001-07-26,106.000,8430700,104.750,102.930,106.000
2001-07-27,104.700,4346500,104.750,104.110,105.950
2001-07-30,105.850,4030800,104.900,104.760,106.250
2001-07-31,105.210,5603000,105.900,105.150,107.000
2001-08-01,107.060,6036100,105.350,105.310,108.500
2001-08-02,108.800,5675100,108.500,107.210,109.470
2001-08-03,108.180,3704100,107.800,107.100,110.090
2001-08-06,106.510,4176800,107.250,105.790,107.370
2001-08-07,106.250,4028300,105.800,105.260,107.370
2001-08-08,104.190,6398000,105.000,104.100,106.100
2001-08-09,104.080,6763200,103.700,102.700,104.540
2001-08-10,104.950,5254800,103.850,102.810,104.950
2001-08-13,105.860,6024400,105.000,104.650,106.640
2001-08-14,106.200,5730200,106.500,105.400,106.850
2001-08-15,105.010,4713100,106.350,105.010,106.590
2001-08-16,105.750,6215200,104.200,103.660,106.020
2001-08-17,104.590,7005600,105.490,103.900,105.490
2001-08-20,104.100,5612700,104.680,102.800,105.000
2001-08-21,101.890,6516000,103.850,101.400,104.970
2001-08-22,103.960,8041800,102.500,101.760,104.040
2001-08-23,103.000,5474300,104.000,103.000,104.700
2001-08-24,106.990,7711900,103.950,103.410,107.800
2001-08-27,106.860,4540900,106.990,106.640,108.200
2001-08-28,104.950,5808100,106.900,104.870,107.170
2001-08-29,104.130,4840300,105.750,103.820,105.900
2001-08-30,100.360,15015500,102.750,98.860,103.400
2001-08-31,99.950,8126600,101.000,99.240,101.360
2001-09-04,101.490,9891800,100.150,99.290,103.130
2001-09-05,100.350,11880700,101.500,99.610,102.830
2001-09-06,98.000,9033300,100.680,97.650,100.680
2001-09-07,96.590,10512700,97.900,96.000,98.150
2001-09-10,96.470,10311500,96.000,95.590,97.400
2001-09-17,93.340,15132900,93.900,92.550,95.860
2001-09-18,96.400,12305000,94.000,93.680,96.750
2001-09-19,96.000,14884200,96.400,92.450,96.850
2001-09-20,93.400,15182900,94.100,92.850,95.750
2001-09-21,90.500,18364000,90.600,89.500,93.500
2001-09-24,94.800,11201800,91.800,91.800,95.540
2001-09-25,94.450,12575500,94.100,93.410,96.000
2001-09-26,91.300,13783100,94.450,90.300,94.450
2001-09-27,90.000,13172200,91.300,87.490,91.500
2001-09-28,91.720,11077200,90.200,89.900,92.710
2001-10-01,92.710,8676200,91.720,91.340,93.480
2001-10-02,93.770,7221200,92.300,92.100,93.900
2001-10-03,96.950,11118800,92.900,92.400,97.620
2001-10-04,97.310,9785100,97.150,96.800,98.880
2001-10-05,98.020,9733000,96.650,95.370,98.450
2001-10-08,98.500,7093400,98.030,96.750,99.000
2001-10-09,97.140,7525300,98.500,96.760,98.500
2001-10-10,97.250,10636900,95.000,94.900,97.300
2001-10-11,99.400,11539900,97.700,96.650,99.400
2001-10-12,100.840,11501200,98.700,98.000,101.000
2001-10-15,102.000,10203900,99.850,99.850,102.760
2001-10-16,101.850,11983200,101.870,99.660,103.000
2001-10-17,102.900,18920400,106.300,102.900,106.700
2001-10-18,101.260,10697000,103.050,100.780,103.750
2001-10-19,102.650,11772400,101.650,100.070,102.740
2001-10-22,105.250,7624100,102.650,101.900,105.780
2001-10-23,105.810,7429300,105.750,104.550,106.690
2001-10-24,108.570,8299700,106.500,106.091,108.750
2001-10-25,110.660,9683600,108.050,106.750,110.850
2001-10-26,111.160,10145000,110.000,109.620,112.100
2001-10-29,108.620,7072600,110.500,108.620,110.700
2001-10-30,108.650,8625100,107.800,107.760,109.750
2001-10-31,108.070,7177700,109.600,108.070,111.120
2001-11-01,109.890,8024000,107.250,106.900,110.170
2001-11-02,109.500,6216900,109.150,108.770,110.300
2001-11-05,109.970,5708200,109.950,109.080,110.590
2001-11-06,114.190,8509700,109.600,109.000,114.800
2001-11-07,113.850,10129700,113.050,113.030,115.200
2001-11-08,113.810,7991200,113.960,113.610,115.560
2001-11-09,114.080,5045900,113.100,113.100,114.900
2001-11-12,114.860,5608400,113.000,112.050,114.900
2001-11-13,116.700,9216700,115.700,115.700,117.000
2001-11-14,114.350,8091900,116.700,113.330,116.850
2001-11-15,114.750,7013800,114.100,113.840,116.330
2001-11-16,114.500,6663900,115.000,112.550,115.000
2001-11-19,115.000,4931300,114.700,113.770,115.800
2001-11-20,115.440,6452600,114.350,114.250,116.800
2001-11-21,114.340,4184700,114.950,113.050,115.250
2001-11-23,115.350,1714000,114.290,113.720,115.370
2001-11-26,116.330,4854300,115.900,115.200,116.400
2001-11-27,114.200,6894300,116.250,114.070,116.300
2001-11-28,112.150,6161200,114.100,112.100,114.380
2001-11-29,114.430,6129000,112.900,111.810,114.550
2001-11-30,115.590,5597800,114.430,113.800,115.940
2001-12-03,114.130,5785700,114.800,113.210,114.850
2001-12-04,116.640,6585900,114.300,113.380,116.720
2001-12-05,121.400,14646100,116.850,116.650,121.980
2001-12-06,120.140,11225700,120.500,119.800,121.700
2001-12-07,120.400,6889200,119.500,118.750,121.000
2001-12-10,119.660,5570900,120.000,119.410,121.000
2001-12-11,121.500,7792500,120.400,119.800,122.740
2001-12-12,123.200,7950400,121.120,120.060,123.210
2001-12-13,120.250,8061000,121.550,120.120,122.300
2001-12-14,121.100,7036000,120.800,119.410,121.480
2001-12-17,121.340,6225500,120.150,120.150,122.140
2001-12-18,122.200,5596200,121.510,121.350,122.970
2001-12-19,123.890,8054200,121.900,121.010,124.700
2001-12-20,122.700,6344800,123.890,122.150,124.000
2001-12-21,122.000,8659100,122.700,121.710,123.500
2001-12-24,121.450,1654400,122.050,121.100,122.480
2001-12-26,122.400,3857800,122.000,121.810,123.700
2001-12-27,123.500,3826200,122.750,122.640,123.930
2001-12-28,122.900,4213900,123.500,122.350,123.880
2001-12-31,120.960,3520500,122.750,120.950,123.240
2002-01-02,121.500,6862800,120.600,119.800,121.500
2002-01-03,123.660,8621700,121.500,120.250,124.220
2002-01-04,125.600,8405200,124.050,123.980,125.600
2002-01-07,124.050,5939500,125.000,123.700,126.190
2002-01-08,124.700,5311800,124.250,123.730,125.200
2002-01-09,124.490,6839900,124.700,124.150,126.390
2002-01-10,122.140,8926300,123.750,121.420,124.000
2002-01-11,120.310,4797800,121.500,120.280,122.180
2002-01-14,118.050,10026700,120.000,117.100,120.090
2002-01-15,118.850,5647900,118.050,117.720,119.700
2002-01-16,117.400,5366300,118.000,117.250,118.750
2002-01-17,119.900,11112600,119.850,117.260,120.550
2002-01-18,114.250,18440200,114.250,112.810,114.900
2002-01-22,110.500,10130400,114.250,110.330,114.260
2002-01-23,107.900,12556500,110.800,107.000,111.250
2002-01-24,108.720,8581500,108.800,107.070,109.730
2002-01-25,109.280,6761800,108.500,108.100,110.690
2002-01-28,108.150,7092900,109.500,107.060,110.210
2002-01-29,103.000,14509400,108.150,102.410,108.560
2002-01-30,105.550,17713100,104.250,101.000,105.750
2002-01-31,107.890,9877000,106.400,104.460,107.980
2002-02-01,108.000,6799500,107.640,106.640,109.300
2002-02-04,106.800,6601900,108.000,105.990,108.000
2002-02-05,106.300,6737700,106.250,106.000,108.500
2002-02-06,106.630,6681900,106.700,105.330,107.820
2002-02-07,103.910,7253800,106.640,103.860,107.000
2002-02-08,104.990,8339400,103.000,102.610,105.720
2002-02-11,107.380,6271900,105.000,104.510,107.690
2002-02-12,106.570,4559800,106.750,106.060,107.890
2002-02-13,108.070,5086900,106.700,106.120,108.480
2002-02-14,107.890,5818500,109.000,107.200,109.150
2002-02-15,102.890,18258600,104.800,101.700,104.800
2002-02-19,99.540,13395800,101.500,98.860,101.800
2002-02-20,99.310,14525200,99.540,97.000,100.000
2002-02-21,96.380,10123700,98.750,96.010,99.700
2002-02-22,98.450,10471600,96.380,95.760,99.200
2002-02-25,98.300,9902800,98.450,97.120,99.250
2002-02-26,97.150,11634500,99.000,95.990,99.190
2002-02-27,97.830,11978700,98.100,96.700,100.310
2002-02-28,98.120,7939000,98.490,97.820,99.600
2002-03-01,103.020,10492900,98.600,98.500,103.100
2002-03-04,105.900,10767600,103.350,103.130,106.539
2002-03-05,105.670,7562300,104.250,104.160,106.500
2002-03-06,106.300,7687400,105.150,104.750,107.090
2002-03-07,103.710,10972200,107.300,103.240,107.500
2002-03-08,105.090,10726400,104.820,104.820,107.340
2002-03-11,105.240,8639100,104.350,103.600,105.970
2002-03-12,108.500,11064900,105.520,105.510,108.850
2002-03-13,107.180,6409200,108.300,106.700,108.650
2002-03-14,106.600,5335500,107.020,106.590,107.950
2002-03-15,106.790,10864100,106.550,105.590,107.450
2002-03-18,106.350,5304800,107.100,106.230,108.640
2002-03-19,107.490,4614800,106.850,106.490,108.050
2002-03-20,105.500,4844400,106.900,105.490,106.900
2002-03-21,106.780,5700600,105.700,104.700,106.780
2002-03-22,105.600,5507900,106.500,105.070,106.700
2002-03-25,103.560,6277900,105.800,103.500,106.660
2002-03-26,102.900,8144000,103.570,102.300,105.700
2002-03-27,103.390,5602400,103.750,102.500,103.790
2002-03-28,104.000,5347500,103.550,103.390,105.140
2002-04-01,102.860,5586900,104.000,102.400,104.000
2002-04-02,100.950,7382200,102.000,100.510,102.010
2002-04-03,99.960,7649100,101.400,98.900,101.500
2002-04-04,100.840,5928500,99.960,99.500,101.140
2002-04-05,97.250,9801800,100.840,97.250,101.250
2002-04-08,87.410,41207300,87.500,85.350,88.590
2002-04-09,87.740,17383600,88.500,87.100,88.520
2002-04-10,89.010,13143900,88.450,88.200,89.950
2002-04-11,84.190,23341100,88.050,83.340,88.510
2002-04-12,85.600,15819500,87.562,84.400,87.960
2002-04-15,85.350,8871600,86.500,84.700,86.600
2002-04-16,86.200,7933000,86.350,85.580,86.850
2002-04-17,84.810,11012200,87.050,84.000,87.200
2002-04-18,88.950,14762800,86.970,86.900,89.100
2002-04-19,89.000,9287700,89.900,87.600,90.030
2002-04-22,87.930,6757700,88.950,87.360,88.950
2002-04-23,87.330,5139100,88.350,87.240,89.080
2002-04-24,86.500,6520300,88.200,86.270,88.250
2002-04-25,86.710,6870000,86.050,85.770,86.920
2002-04-26,84.710,6684200,86.700,84.700,86.960
2002-04-29,83.890,6535600,84.710,83.550,85.100
2002-04-30,83.760,8883900,83.910,83.530,85.230
2002-05-01,84.300,12203800,83.850,81.670,84.650
2002-05-02,83.860,6582900,83.750,83.130,84.800
2002-05-03,81.780,8653500,83.100,81.110,83.500
2002-05-06,76.000,13650400,81.700,76.000,81.870
2002-05-07,76.500,17418300,76.890,75.920,77.500
2002-05-08,82.450,12779700,78.200,78.200,82.800
2002-05-09,79.930,10130100,81.900,79.000,83.000
2002-05-10,79.680,7386300,79.950,79.250,80.500
2002-05-13,82.190,6527600,80.250,79.500,82.290
2002-05-14,85.480,9622500,84.500,82.190,85.480
2002-05-15,84.500,8551400,84.600,84.050,86.490
2002-05-16,85.450,6768300,84.200,83.400,86.000
2002-05-17,85.690,5874800,86.250,85.000,86.400
2002-05-20,84.450,4530300,85.450,83.930,85.460
2002-05-21,83.450,4454000,84.410,83.300,85.000
2002-05-22,84.000,5040700,83.760,82.740,84.390
2002-05-23,84.350,6865600,84.250,82.520,85.050
2002-05-24,83.100,4122000,83.650,82.620,83.750
2002-05-28,82.080,4552100,82.800,81.690,83.110
2002-05-29,81.600,4519500,81.500,81.000,82.000
2002-05-30,82.250,7374100,80.600,80.220,82.250
2002-05-31,80.450,5126200,82.050,80.400,82.050
2002-06-03,78.110,8383600,80.750,78.000,80.910
2002-06-04,79.310,7265900,78.110,77.600,79.650
2002-06-05,80.550,7172100,79.650,79.110,80.710
2002-06-06,79.660,5540800,80.550,78.890,80.950
2002-06-07,78.300,9309400,78.480,77.000,78.850
2002-06-10,76.800,7075800,77.750,76.600,78.800
2002-06-11,75.490,7953000,77.850,75.200,78.250
2002-06-12,74.650,13296100,75.400,73.250,75.950
2002-06-13,75.600,8909700,75.450,75.300,77.400
2002-06-14,76.170,8592000,74.200,73.250,76.770
2002-06-17,77.140,7775800,76.180,75.160,77.750
2002-06-18,75.940,7240900,75.600,75.470,76.900
2002-06-19,73.350,9455400,74.200,73.250,75.200
2002-06-20,71.580,11116800,74.000,71.430,74.090
2002-06-21,68.750,15542600,70.000,68.190,70.990
2002-06-24,69.700,14687700,67.250,67.250,71.490
2002-06-25,68.600,8554800,70.300,68.410,71.450
2002-06-26,70.050,11544000,66.100,66.100,70.590
2002-06-27,71.900,10610100,71.200,69.100,72.150
2002-06-28,72.000,10945600,71.350,71.250,73.620
2002-07-01,67.600,12056000,72.010,67.160,72.410
2002-07-02,68.580,12012900,67.850,67.700,69.400
2002-07-03,70.510,8469900,67.950,67.870,70.710
2002-07-05,73.500,5243000,72.450,72.000,73.900
2002-07-08,71.300,9488100,73.000,71.030,73.480
2002-07-09,69.670,11165100,71.400,69.450,72.250
2002-07-10,68.760,10073400,70.600,68.530,71.250
2002-07-11,69.410,11034600,68.000,67.550,69.750
2002-07-12,69.210,8576000,70.000,68.800,71.749
2002-07-15,71.000,10419300,68.400,66.600,71.000
2002-07-16,69.010,10474200,69.510,68.480,71.390
2002-07-17,70.690,11519000,71.000,69.620,71.600
2002-07-18,72.050,15310800,70.500,70.000,74.200
2002-07-19,72.000,11608900,70.960,70.000,72.700
2002-07-22,68.500,14882200,71.250,68.310,72.190
2002-07-23,67.050,12766700,68.250,66.660,70.000
2002-07-24,69.540,13804500,66.000,65.700,70.000
2002-07-25,69.350,10989800,68.900,67.300,70.000
2002-07-26,66.400,11576400,68.750,65.760,69.470
2002-07-29,71.180,11918600,70.370,68.000,71.400
2002-07-30,71.790,10136400,70.500,70.020,72.700
2002-07-31,70.400,12708100,70.750,69.110,71.600
2002-08-01,68.250,8832000,70.400,67.220,70.700
2002-08-02,67.880,6915000,68.210,67.123,68.230
2002-08-05,65.990,7126900,67.940,65.850,68.350
2002-08-06,67.900,8370800,67.000,66.610,69.420
2002-08-07,69.170,8036800,69.000,66.800,69.900
2002-08-08,71.610,8432500,69.200,68.350,72.050
2002-08-09,71.830,6940900,70.610,70.400,74.300
2002-08-12,71.770,5263300,71.050,70.610,72.640
2002-08-13,71.900,7784100,71.550,71.190,73.800
2002-08-14,74.920,8353000,71.950,71.350,75.020
2002-08-15,76.500,9267300,75.400,74.600,76.710
2002-08-16,79.350,11644200,76.500,75.980,79.980
2002-08-19,82.490,10802500,79.350,79.010,82.850
2002-08-20,81.270,7671000,81.560,80.180,82.000
2002-08-21,81.000,7768600,81.900,79.550,82.330
2002-08-22,81.990,5446600,80.950,80.200,82.450
2002-08-23,80.400,5908900,81.200,79.350,81.480
2002-08-26,79.420,6997800,80.400,77.800,80.890
2002-08-27,77.960,7087800,80.400,77.300,80.440
2002-08-28,76.060,6590300,76.000,75.670,77.010
2002-08-29,76.620,5857400,75.600,75.150,77.350
2002-08-30,75.380,5002500,75.550,75.100,76.350
2002-09-03,72.350,6853800,74.200,72.300,75.000
2002-09-04,73.730,6264400,72.350,71.600,73.990
2002-09-05,72.180,6467700,72.740,71.500,72.850
2002-09-06,73.200,4586500,73.750,73.070,73.990
2002-09-09,74.500,5785000,72.450,71.850,74.980
2002-09-10,75.600,5538300,74.600,73.850,75.600
2002-09-11,74.200,5394400,76.400,74.060,77.500
2002-09-12,71.870,6707400,74.050,71.640,74.050
2002-09-13,72.500,5949600,71.500,71.310,72.880
2002-09-16,72.320,4595200,72.000,71.230,72.720
2002-09-17,71.750,6195100,73.000,71.350,73.450
2002-09-18,69.550,12710000,70.650,68.860,70.900
2002-09-19,64.800,22034200,64.800,64.650,66.480
2002-09-20,63.920,14195100,65.400,63.900,65.402
2002-09-23,63.370,8377100,63.750,62.370,63.750
2002-09-24,59.750,16708100,61.080,59.550,63.300
2002-09-25,63.010,13119200,61.200,61.000,63.770
2002-09-26,62.020,12368800,64.200,61.330,64.880
2002-09-27,60.360,8793100,61.430,60.310,63.490
2002-09-30,58.310,13019900,59.550,57.990,59.890
2002-10-01,61.170,11642300,59.200,58.996,61.980
2002-10-02,59.630,10653300,61.180,58.350,62.000
2002-10-03,60.000,10998800,60.300,58.950,61.160
2002-10-04,56.600,14551600,59.500,55.770,59.510
2002-10-07,56.860,9641500,56.600,56.600,58.500
2002-10-08,57.050,14744500,57.780,54.800,58.090
2002-10-09,55.070,12155800,56.050,54.810,56.700
2002-10-10,57.580,12672600,54.650,54.010,58.480
2002-10-11,63.920,17852500,62.000,61.500,63.920
2002-10-14,63.420,7925300,61.540,61.540,63.800
2002-10-15,68.480,14600200,67.750,66.580,68.480
2002-10-16,64.900,15828900,66.600,64.240,67.005
2002-10-17,72.200,21344500,72.800,71.230,73.000
2002-10-18,74.250,12532700,71.730,70.260,74.250
2002-10-21,75.550,10915800,73.650,72.940,75.900
2002-10-22,74.490,10406500,74.500,73.620,75.680
2002-10-23,74.600,12468900,74.400,72.460,74.970
2002-10-24,72.100,10570000,75.500,71.750,75.550
2002-10-25,74.560,7538800,72.500,72.160,74.620
2002-10-28,76.560,12544800,75.150,74.560,77.500
2002-10-29,76.740,11648500,76.560,74.200,77.050
2002-10-30,78.670,12865800,77.000,76.020,79.400
2002-10-31,78.940,9844300,78.670,78.500,79.790
2002-11-01,80.400,9395200,78.900,78.320,80.500
2002-11-04,82.500,12005100,82.000,81.700,83.810
2002-11-05,81.680,10466700,81.750,80.470,82.010
2002-11-06,81.540,10480800,80.800,80.050,81.880
2002-11-07,78.950,11036800,80.000,78.320,80.000
2002-11-08,77.590,8119600,78.500,77.200,79.295
2002-11-11,77.290,7386400,77.590,76.700,78.360
2002-11-12,79.150,9027700,77.500,77.300,79.900
2002-11-13,79.350,11984100,79.500,77.980,80.330
2002-11-14,80.720,9662800,80.380,79.400,80.990
2002-11-15,80.010,11367800,80.380,79.010,80.400
2002-11-18,79.180,7321500,80.800,79.080,80.990
2002-11-19,78.370,6918800,78.240,77.840,79.450
2002-11-20,81.610,9072100,77.950,77.900,81.710
2002-11-21,84.900,12737200,82.050,82.050,84.920
2002-11-22,84.430,9053300,83.950,83.800,85.170
2002-11-25,86.200,8651100,84.630,84.320,86.250
2002-11-26,85.060,8560800,86.150,84.390,86.150
2002-11-27,87.700,8209900,85.900,85.850,88.118
2002-11-29,86.920,2980700,87.710,86.760,88.050
2002-12-02,87.300,9694500,88.600,86.300,89.460
2002-12-03,85.210,7028700,86.720,85.150,87.034
2002-12-04,83.690,10058600,83.410,82.820,84.866
2002-12-05,83.060,6962500,84.900,82.600,84.990
2002-12-06,82.320,7594800,81.500,81.070,82.760
2002-12-09,79.590,8842500,81.000,79.500,81.330
2002-12-10,80.800,6869800,78.600,78.600,81.000
2002-12-11,81.440,6664400,80.800,79.996,82.480
2002-12-12,80.170,7208800,81.250,79.700,81.690
2002-12-13,80.000,7773800,79.250,78.270,80.000
2002-12-16,81.620,8483500,79.600,79.050,81.790
2002-12-17,80.310,6167600,80.600,80.030,81.770
2002-12-18,79.130,6515900,79.250,78.240,79.690
2002-12-19,78.660,7319900,78.600,78.350,80.340
2002-12-20,79.790,8055500,79.400,78.880,80.000
2002-12-23,80.260,5922700,79.750,79.440,81.507
2002-12-24,79.760,2420200,80.200,79.760,81.000
2002-12-26,78.500,5784300,79.810,78.260,80.700
2002-12-27,77.360,6334400,78.500,76.610,79.180
2002-12-30,76.250,8066600,77.000,75.600,77.430
2002-12-31,77.500,7871400,77.100,77.100,78.460
2003-01-02,80.570,7864500,78.800,78.190,80.570
2003-01-03,81.650,5963400,80.700,80.210,81.650
2003-01-06,83.590,7923300,81.900,81.810,84.590
2003-01-07,86.000,11907000,83.950,83.750,86.180
2003-01-08,84.190,9509700,85.550,84.070,85.690
2003-01-09,87.000,10711600,84.750,84.750,87.020
2003-01-10,87.680,9961400,85.850,85.700,88.040
2003-01-13,87.510,10499100,88.310,87.350,88.950
2003-01-14,88.580,7569200,87.510,87.230,88.590
2003-01-15,87.590,8147600,88.580,86.950,88.650
2003-01-16,86.050,10112800,87.400,85.380,87.710
2003-01-17,81.300,17332600,83.740,81.180,83.740
2003-01-21,80.540,8927000,81.300,80.500,81.850
2003-01-22,79.700,9433100,80.000,79.390,80.770
2003-01-23,81.050,8371500,80.150,79.800,81.360
2003-01-24,78.990,7748000,80.600,78.820,80.730
2003-01-27,78.420,9307800,77.990,77.610,79.500
2003-01-28,80.110,8018400,78.500,78.360,80.470
2003-01-29,80.320,7757500,79.500,78.570,80.700
2003-01-30,78.300,7349500,81.300,78.300,81.300
2003-01-31,78.200,9744100,77.700,77.020,78.340
2003-02-03,78.180,6683500,78.200,77.750,78.870
2003-02-04,77.090,7216200,78.180,76.250,78.180
2003-02-05,77.260,7427500,77.850,76.870,78.900
2003-02-06,77.510,7755200,77.110,76.510,78.200
2003-02-07,77.100,8296400,77.970,76.610,78.150
2003-02-10,77.910,7949400,77.100,76.450,78.020
2003-02-11,77.390,8599200,78.300,77.310,78.970
2003-02-12,76.500,5617700,77.500,76.500,78.090
2003-02-13,75.860,11218600,76.100,74.310,76.350
2003-02-14,77.450,8300100,76.400,75.350,77.450
2003-02-18,79.330,7793000,78.020,77.910,79.510
2003-02-19,79.510,5441300,79.080,78.826,79.700
2003-02-20,79.040,6295600,79.570,78.710,80.050
2003-02-21,79.950,7463800,79.490,78.160,80.000
2003-02-24,78.560,6878600,79.700,78.560,79.990
2003-02-25,79.070,7675900,77.900,76.900,79.370
2003-02-26,77.400,8587100,78.450,77.300,79.050
2003-02-27,77.280,9927000,77.900,76.750,78.590
2003-02-28,77.950,6556100,77.000,77.000,78.470
2003-03-03,77.330,6618300,78.900,77.120,79.000
2003-03-04,76.700,5672200,77.600,76.530,77.750
2003-03-05,77.730,6658000,76.700,76.250,77.730
2003-03-06,77.070,5877000,77.000,76.700,77.780
2003-03-07,77.900,8129200,75.710,75.710,77.990
2003-03-10,75.700,6641400,77.450,75.500,77.450
2003-03-11,75.350,8120700,75.820,75.200,76.330
2003-03-12,75.180,12773700,75.250,73.170,75.630
2003-03-13,78.450,10452800,75.995,75.310,78.680
2003-03-14,79.000,10117700,78.450,78.110,79.480
2003-03-17,82.460,15194200,78.000,77.840,82.670
2003-03-18,82.470,10795700,82.461,81.490,83.500
2003-03-19,82.000,10473100,82.090,81.080,82.500
2003-03-20,82.200,9046400,81.710,80.640,82.490
2003-03-21,84.900,12597400,82.765,82.765,84.900
2003-03-24,82.250,9352600,82.500,82.236,83.350
2003-03-25,83.450,8777100,82.000,81.740,84.000
2003-03-26,81.550,10531600,83.000,81.180,83.250
2003-03-27,81.450,7265800,80.750,80.510,82.330
2003-03-28,80.850,6649300,81.050,80.500,81.990
2003-03-31,78.430,10306700,79.260,78.310,79.610
2003-04-01,78.730,7861900,78.500,78.120,79.560
2003-04-02,81.460,9700500,79.900,79.900,81.970
2003-04-03,81.910,9629000,82.320,81.720,83.480
2003-04-04,80.790,8985000,82.350,80.040,82.550
2003-04-07,80.470,8882600,82.600,80.250,82.900
2003-04-08,80.070,8057700,80.620,79.250,80.700
2003-04-09,78.710,8546400,79.700,78.630,80.740
2003-04-10,79.010,6881400,79.100,78.130,79.250
2003-04-11,78.750,7573500,80.100,78.450,81.295
2003-04-14,80.070,9051900,78.500,78.160,80.070
2003-04-15,82.790,13621000,80.070,79.710,82.850
2003-04-16,82.880,10790700,83.380,82.740,84.400
2003-04-17,84.260,8803200,81.890,81.890,84.400
2003-04-21,83.360,6703400,84.400,83.100,84.510
2003-04-22,85.630,9543000,83.360,82.600,86.060
2003-04-23,85.750,7085800,85.240,84.970,85.970
2003-04-24,85.200,5943600,84.650,84.630,85.700
2003-04-25,83.880,6790700,85.210,83.860,85.280
2003-04-28,85.120,6365100,84.050,83.620,85.500
2003-04-29,85.660,8732800,85.340,84.970,86.490
2003-04-30,84.900,8445000,85.660,84.680,85.670
2003-05-01,85.890,7486400,85.300,84.470,86.230
2003-05-02,87.570,8382000,84.450,84.450,87.570
2003-05-05,86.520,7632500,87.200,86.520,88.000
2003-05-06,87.510,7459600,86.300,86.000,88.340
2003-05-07,86.680,6755600,86.950,86.502,87.814
2003-05-08,86.050,7188200,86.370,85.750,86.780
2003-05-09,87.550,6222600,86.900,86.400,87.700
2003-05-12,89.000,8445700,87.550,87.100,89.260
2003-05-13,89.980,8669200,88.780,88.560,90.100
2003-05-14,88.700,7752500,90.000,88.300,90.400
2003-05-15,89.900,7104000,89.500,89.000,89.960
2003-05-16,88.990,6831600,89.670,88.950,89.890
2003-05-19,86.450,7299400,88.050,86.410,88.470
2003-05-20,85.770,7332600,86.580,84.890,87.240
2003-05-21,86.180,6742400,85.770,85.080,86.180
2003-05-22,86.080,6277400,86.250,85.800,86.800
2003-05-23,85.260,5188500,85.750,85.100,85.950
2003-05-27,87.690,7163500,84.510,84.510,87.900
2003-05-28,87.570,6542300,87.600,87.400,88.700
2003-05-29,87.360,6898900,87.570,87.200,88.590
2003-05-30,88.040,6212500,87.450,87.450,88.680
2003-06-02,87.330,7761200,89.000,87.250,89.080
2003-06-03,83.820,21115600,84.320,83.240,85.240
2003-06-04,84.250,10734500,84.000,83.830,84.960
2003-06-05,81.900,15263600,84.000,81.750,84.250
2003-06-06,80.050,15162800,82.250,79.840,83.230
2003-06-09,82.000,9759100,80.000,79.810,82.000
2003-06-10,81.710,8896300,82.350,81.210,82.920
2003-06-11,83.970,9816200,82.750,82.290,84.150
2003-06-12,83.950,7072500,84.800,83.550,84.980
2003-06-13,82.750,5727500,84.150,82.510,84.290
2003-06-16,84.500,6492200,83.100,82.551,84.550
2003-06-17,84.300,5873700,84.950,83.800,84.950
2003-06-18,84.700,5942500,84.150,83.220,84.990
2003-06-19,84.550,7277100,84.950,84.500,85.290
2003-06-20,84.920,12867800,85.000,84.690,85.240
2003-06-23,83.180,6311600,84.790,82.970,84.790
2003-06-24,83.630,5062900,82.950,82.850,84.180
2003-06-25,82.490,5548000,83.550,82.090,84.160
2003-06-26,84.350,6374400,83.700,82.820,84.380
2003-06-27,83.420,4532900,84.150,83.220,84.650
2003-06-30,82.500,10100200,83.900,82.500,84.200
2003-07-01,83.590,5785800,81.400,81.400,83.660
2003-07-02,84.740,6060400,83.950,83.750,84.890
2003-07-03,83.950,3009500,84.250,83.480,84.690
2003-07-07,86.090,7508700,84.800,84.740,86.450
2003-07-08,86.250,5873900,86.090,85.190,86.750
2003-07-09,85.470,6726600,86.100,84.850,86.350
2003-07-10,84.030,7509300,85.000,83.470,85.220
2003-07-11,84.890,4534700,84.100,83.700,85.280
2003-07-14,85.420,6455400,86.000,85.420,86.580
2003-07-15,86.440,7912000,86.150,85.820,87.000
2003-07-16,86.740,8848300,87.000,85.850,87.030
2003-07-17,83.330,13367400,83.500,82.500,83.940
2003-07-18,83.720,8567500,83.850,83.210,84.020
2003-07-21,82.500,7036100,83.200,82.210,83.430
2003-07-22,81.850,8744300,82.500,81.520,83.260
2003-07-23,82.300,5326800,82.000,81.730,82.770
2003-07-24,81.510,5858600,82.950,81.510,82.992
2003-07-25,83.550,6207200,81.600,81.570,83.740
2003-07-28,82.540,6423500,83.670,82.040,83.700
2003-07-29,81.800,7282700,82.550,81.600,82.880
2003-07-30,80.960,6654600,82.450,80.580,82.450
2003-07-31,81.250,8051400,81.800,81.100,82.540
2003-08-01,81.270,6476300,81.150,80.050,81.270
2003-08-04,81.130,5888700,80.750,80.060,81.360
2003-08-05,79.850,7024700,81.130,79.800,81.330
2003-08-06,79.750,7472200,79.700,78.730,80.680
2003-08-07,80.690,5298500,79.690,79.380,80.820
2003-08-08,80.880,4615600,81.050,80.350,81.270
2003-08-11,81.020,4262200,80.870,80.280,81.500
2003-08-12,81.510,4634200,81.450,80.650,81.540
2003-08-13,81.200,5138400,81.650,80.580,82.190
2003-08-14,81.560,4563200,81.000,80.690,81.750
2003-08-15,81.790,3623600,81.800,81.200,81.980
2003-08-18,83.520,6847800,82.050,81.900,83.680
2003-08-19,83.190,6319100,83.100,82.560,83.810
2003-08-20,83.050,4829900,82.000,82.000,83.310
2003-08-21,82.850,5185200,83.390,82.850,83.850
2003-08-22,82.970,7434900,83.500,82.960,84.720
2003-08-25,81.960,5151400,82.850,81.750,83.030
2003-08-26,82.500,5569600,81.650,81.270,82.540
2003-08-27,82.000,3789200,82.000,81.900,82.530
2003-08-28,81.900,5516300,82.000,81.270,82.340
2003-08-29,82.010,4223600,81.950,81.560,82.110
2003-09-02,85.760,12425400,82.400,82.300,85.960
2003-09-03,86.330,10835700,86.240,86.000,87.300
2003-09-04,87.910,9891000,86.330,85.690,88.290
2003-09-05,86.950,7896600,87.000,86.750,88.260
2003-09-08,89.100,9218400,88.450,88.350,89.660
2003-09-09,89.420,8188400,89.200,88.930,89.970
2003-09-10,87.840,7322600,88.990,87.610,89.000
2003-09-11,87.920,9761300,86.750,86.400,88.420
2003-09-12,88.700,7209200,87.600,87.200,89.010
2003-09-15,88.490,7305400,89.700,88.390,89.960
2003-09-16,90.290,7897100,88.490,88.490,90.410
2003-09-17,90.630,9087100,90.400,90.200,91.940
2003-09-18,92.000,8338800,90.630,90.460,92.430
2003-09-19,93.280,9416000,92.450,91.800,93.470
2003-09-22,91.390,7302900,92.000,90.900,92.240
2003-09-23,91.340,7936700,91.500,90.560,92.090
2003-09-24,89.400,7576100,91.080,89.330,91.820
2003-09-26,89.050,5096600,89.410,89.000,90.140
2003-09-29,89.450,5723300,89.250,89.070,90.180
2003-09-30,88.330,7060300,89.200,87.900,89.250
2003-10-01,90.350,7925300,88.750,88.700,90.600
2003-10-02,90.080,7429500,89.550,89.220,90.450
2003-10-03,90.640,7479300,91.000,90.570,91.950
2003-10-06,91.180,3845600,90.740,90.510,91.760
2003-10-07,91.700,5369800,90.500,90.400,91.700
2003-10-08,92.660,6418900,92.000,91.950,92.870
2003-10-09,92.450,7593000,93.300,92.200,93.600
2003-10-10,92.670,4500500,92.400,92.360,93.180
2003-10-13,93.200,4639200,93.100,92.580,93.540
2003-10-14,92.720,4702400,92.650,92.320,92.950
2003-10-15,92.740,11658100,93.900,92.740,94.540
2003-10-16,89.280,16994000,89.270,88.660,89.700
2003-10-17,89.230,9506900,89.280,88.810,89.680
2003-10-20,89.000,6975900,89.350,88.860,89.400
2003-10-21,88.930,5287100,89.250,88.700,89.340
2003-10-22,88.460,5600100,88.250,87.900,89.010
2003-10-23,88.150,6048800,87.600,87.530,88.400
2003-10-24,88.420,5471800,88.150,87.720,88.640
2003-10-27,88.520,5099200,88.800,88.050,89.100
2003-10-28,89.900,6959600,89.050,88.520,89.900
2003-10-29,89.340,5180700,89.600,89.150,89.940
2003-10-30,89.120,6535800,90.000,89.060,90.170
2003-10-31,89.480,4845200,90.710,89.200,90.710
2003-11-03,89.680,5825100,89.900,89.480,90.840
2003-11-04,89.140,5146300,89.680,88.860,89.800
2003-11-05,88.490,6296500,88.520,88.000,88.880
2003-11-06,89.340,5668900,88.330,87.720,89.590
2003-11-07,88.260,5566400,89.400,88.260,89.600
2003-11-10,89.950,8349700,89.550,89.550,90.470
2003-11-11,89.360,4841200,90.000,88.890,90.030
2003-11-12,90.690,5906200,89.450,89.310,91.160
2003-11-13,91.090,5278400,90.400,90.160,91.480
2003-11-14,90.250,4510500,91.020,89.810,91.420
2003-11-17,89.800,4748900,89.900,89.030,90.050
2003-11-18,88.950,5284500,89.920,88.900,90.180
2003-11-19,89.400,4156900,88.320,88.320,89.830
2003-11-20,88.390,5112200,89.300,88.380,89.790
2003-11-21,88.630,5935500,88.400,88.230,88.850
2003-11-24,89.660,4722400,89.030,88.950,89.740
2003-11-25,89.430,4305700,89.660,89.270,89.850
2003-11-26,89.910,4146800,89.790,89.110,90.090
2003-11-28,90.540,2195500,89.900,89.620,90.680
2003-12-01,91.010,5234900,90.900,90.480,91.360
2003-12-02,90.750,5092900,90.570,90.520,91.480
2003-12-03,90.300,6170600,91.150,90.300,91.440
2003-12-04,91.420,5360400,90.050,90.033,91.440
2003-12-05,90.640,5878400,91.300,90.500,91.300
2003-12-08,91.200,5342000,90.520,90.520,91.470
2003-12-09,90.630,6971500,91.150,90.610,92.160
2003-12-10,91.730,7140400,90.690,90.655,92.740
2003-12-11,92.400,6412100,91.960,91.920,92.970
2003-12-12,92.710,5079900,92.700,92.240,93.160
2003-12-15,92.110,5964500,93.430,92.080,93.970
2003-12-17,93.400,6056500,93.850,92.850,93.870
2003-12-18,92.730,6873600,93.000,92.500,93.380
2003-12-19,93.140,7090700,93.230,92.670,93.250
2003-12-22,93.390,4332300,92.830,92.780,93.500
2003-12-23,92.790,3677200,93.070,92.340,93.440
2003-12-24,92.270,1760500,92.800,92.180,92.800
2003-12-26,92.900,1408500,92.370,92.300,93.000
2003-12-29,93.520,4034200,93.100,93.030,93.730
2003-12-30,92.630,4003400,93.270,92.360,93.500
2003-12-31,92.680,4726900,92.660,92.160,92.850
2004-01-02,91.550,5330200,92.860,91.200,93.050
2004-01-05,93.050,5276500,92.000,92.000,93.090
2004-01-06,93.060,4380000,92.200,92.140,93.190
2004-01-07,92.780,4927600,93.140,92.470,93.380
2004-01-08,93.040,6251600,93.210,92.030,93.210
2004-01-09,91.210,7932000,91.750,91.000,92.350
2004-01-12,91.550,5130400,91.210,91.210,92.140
2004-01-13,89.700,8842500,91.450,89.010,91.510
2004-01-14,90.310,5529700,89.900,89.750,90.460
2004-01-15,94.020,19813600,95.070,93.550,95.650
2004-01-16,95.320,9302100,95.000,94.710,95.350
2004-01-20,97.100,9285300,96.000,95.730,97.440
2004-01-21,97.700,6952700,97.230,96.640,98.040
2004-01-22,97.510,4371600,97.840,97.320,98.160
2004-01-23,97.900,5283900,97.820,97.100,98.210
2004-01-26,99.850,6190100,97.900,97.560,99.850
2004-01-27,98.800,5345500,99.400,98.700,99.670
2004-01-28,97.380,6552200,99.150,97.280,99.420
2004-01-29,98.010,6642500,98.100,96.550,98.600
2004-01-30,99.230,6137600,98.020,97.840,99.330
2004-02-02,99.390,6200000,99.150,98.500,99.940
2004-02-03,100.000,5604500,99.000,98.950,100.000
2004-02-04,100.190,8391200,99.380,99.300,100.430
2004-02-05,98.860,5975100,100.000,98.260,100.090
2004-02-06,98.940,5400900,98.850,98.250,99.240
2004-02-09,98.950,3742400,99.310,98.600,99.440
2004-02-10,99.610,4057500,98.450,98.410,99.970
2004-02-11,99.960,5505700,99.200,98.800,100.310
2004-02-12,99.300,3611700,100.060,99.300,100.300
2004-02-13,99.710,3562400,99.100,99.080,100.090
2004-02-17,99.370,3930500,99.990,99.320,100.000
2004-02-18,98.420,4830500,99.310,98.150,99.770
2004-02-19,97.800,5447700,98.420,97.520,99.230
2004-02-20,97.310,5690200,98.600,97.190,98.600
2004-02-23,95.960,6629600,97.400,95.460,97.510
2004-02-24,96.790,7012100,95.200,95.200,97.460
2004-02-25,96.540,3362500,96.500,96.230,97.090
2004-02-26,96.790,3967800,96.270,96.250,97.260
2004-02-27,96.500,4715000,96.800,96.100,97.380
2004-03-01,97.040,4454000,96.500,96.150,97.250
2004-03-02,96.820,4976200,97.600,96.620,97.600
2004-03-03,96.840,4807000,96.570,95.600,96.890
2004-03-04,96.390,3548500,96.580,96.130,96.920
2004-03-05,96.450,3971800,95.950,95.560,96.980
2004-03-08,94.590,5084200,96.490,94.590,96.880
2004-03-09,94.530,6391400,94.300,93.770,95.280
2004-03-10,93.060,6536400,94.380,92.680,94.740
2004-03-11,91.210,8560800,92.000,91.150,92.980
2004-03-12,93.300,6290600,92.000,91.680,93.380
2004-03-15,91.820,6523500,92.600,90.880,92.690
2004-03-16,92.450,4638200,92.400,91.420,92.700
2004-03-17,93.390,4663000,92.570,92.450,93.790
2004-03-18,92.850,4605200,93.050,91.900,93.180
2004-03-19,91.620,7185200,92.860,91.510,92.970
2004-03-22,91.020,6223500,91.270,90.280,91.480
2004-03-23,91.320,5065300,91.600,90.680,92.160
2004-03-24,91.770,6211000,91.570,91.040,92.490
2004-03-25,92.390,5585800,92.150,91.450,92.630
2004-03-26,92.770,4397700,92.390,92.160,93.250
2004-03-29,92.680,4879000,92.990,92.180,93.610
2004-03-30,92.320,5415700,92.670,91.350,92.670
2004-03-31,91.840,4613500,92.070,91.510,92.240
2004-04-01,92.370,4248700,91.670,91.620,92.680
2004-04-02,94.200,5894500,93.550,93.330,94.550
2004-04-05,94.180,3936000,93.950,93.510,94.370
2004-04-06,93.700,3863600,93.600,93.020,93.790
2004-04-07,93.080,4527300,93.370,92.510,93.580
2004-04-08,93.120,3868000,94.000,92.550,94.390
2004-04-12,93.740,3112600,93.500,93.400,94.360
2004-04-13,93.040,5013600,93.790,92.500,94.040
2004-04-14,93.700,5316500,92.100,92.100,93.860
2004-04-15,93.970,6863200,93.800,93.060,94.090
2004-04-16,92.280,11118100,92.300,91.040,92.350
2004-04-19,91.940,4159400,91.900,91.700,92.300
2004-04-20,90.650,4260200,92.000,90.650,92.480
2004-04-21,91.260,4623400,91.150,90.690,91.420
2004-04-22,90.740,7988000,90.500,89.700,91.510
2004-04-23,91.280,5063200,91.000,90.360,91.610
2004-04-26,90.430,4533600,90.750,90.349,91.560
2004-04-27,91.110,4768000,90.650,90.560,91.990
2004-04-28,90.410,4706000,90.300,90.210,90.980
2004-04-29,89.080,7763700,90.010,88.190,90.260
2004-04-30,88.170,5019500,89.010,88.010,89.200
2004-05-03,88.020,6070100,88.130,87.200,88.520
2004-05-04,89.000,5451800,88.020,88.000,89.740
2004-05-05,88.960,4402300,89.750,88.510,89.750
2004-05-06,88.360,4319100,88.100,87.590,89.100
2004-05-07,88.190,5407400,87.750,87.620,89.400
2004-05-10,86.880,6692400,87.600,86.370,88.100
2004-05-11,87.130,6575000,87.200,86.820,88.150
2004-05-12,86.810,8445900,87.250,85.120,87.250
2004-05-13,87.190,4709600,86.790,86.260,87.410
2004-05-14,86.410,5197800,86.650,86.070,87.350
2004-05-17,85.530,5700000,85.300,85.150,86.030
2004-05-18,86.060,4401100,86.080,86.000,86.490
2004-05-19,87.050,7431800,87.400,86.500,88.880
2004-05-20,87.420,4031700,87.060,87.050,87.950
2004-05-21,87.130,5130000,87.590,86.910,88.180
2004-05-24,87.100,3778100,87.750,86.550,87.840
2004-05-25,88.700,5358100,86.750,86.550,88.920
2004-05-26,88.350,4308200,88.640,88.040,88.850
2004-05-27,88.590,4094600,88.750,87.980,89.080
2004-05-28,88.590,3203800,88.480,88.250,88.850
2004-06-01,88.120,4884600,88.000,87.300,88.480
2004-06-02,87.980,3912600,88.640,87.890,88.640
2004-06-03,87.350,3011500,87.850,87.350,88.100
2004-06-04,87.560,3803400,87.950,87.500,88.490
2004-06-07,88.640,4264500,88.750,88.010,88.990
2004-06-08,90.040,5400400,88.640,88.400,90.500
2004-06-09,90.090,5233400,89.900,89.810,90.550
2004-06-10,90.460,3468700,90.230,89.891,90.750
2004-06-14,90.070,4121400,90.050,89.620,90.580
2004-06-15,90.540,4508300,90.490,90.230,91.210
2004-06-16,90.380,3146700,90.250,90.090,90.930
2004-06-17,90.440,4208200,90.500,90.070,90.560
2004-06-18,90.060,6477200,90.200,89.900,90.800
2004-06-21,89.490,3868400,90.400,89.310,90.430
2004-06-22,90.020,4178300,89.280,89.130,90.240
2004-06-23,90.790,4371700,90.100,89.840,90.840
2004-06-24,89.990,4104000,90.280,89.840,90.920
2004-06-25,89.550,5617700,89.950,88.940,90.230
2004-06-28,88.710,4423200,89.710,88.360,89.900
2004-06-29,88.290,4394800,88.350,87.900,88.490
2004-06-30,88.150,4725800,88.300,87.700,88.500
2004-07-01,87.500,5094100,88.280,86.570,88.440
2004-07-02,87.040,2874500,87.450,86.600,87.550
2004-07-06,85.700,6408100,86.500,85.130,86.730
2004-07-07,85.350,5677300,85.300,85.050,85.940
2004-07-08,83.650,7530100,85.000,83.580,85.010
2004-07-09,83.890,6595200,84.400,83.510,84.500
2004-07-12,84.950,6009200,84.000,83.420,85.250
2004-07-13,85.250,6001500,85.900,85.200,86.090
2004-07-14,84.130,6298700,84.840,83.780,85.240
2004-07-15,84.020,7087500,84.130,83.610,84.630
2004-07-16,84.280,10441400,86.050,84.280,86.480
2004-07-19,85.300,6596000,84.500,84.400,85.850
2004-07-20,86.360,5651300,85.630,85.300,86.490
2004-07-21,85.300,5534000,86.750,85.300,87.110
2004-07-22,86.060,6006600,85.000,84.680,86.400
2004-07-23,84.850,4309400,85.700,84.500,86.060
2004-07-26,85.090,4577600,84.850,84.510,85.580
2004-07-27,85.880,4098500,85.600,85.450,86.300
2004-07-28,85.850,6566200,85.880,84.880,86.280
2004-07-29,86.770,4232300,86.250,86.230,87.220
2004-07-30,87.070,3583800,86.450,86.390,87.400
2004-08-02,86.690,3493500,86.870,86.420,87.390
2004-08-03,85.710,4147200,86.700,85.440,86.800
2004-08-04,85.970,4160600,85.300,85.250,86.650
2004-08-05,85.190,3879900,85.970,85.010,86.420
2004-08-06,83.480,5219200,84.380,83.420,84.760
2004-08-09,83.550,3621100,83.480,82.870,83.960
2004-08-10,84.990,4358600,84.000,83.810,84.990
2004-08-11,83.690,5268500,83.700,83.100,83.980
2004-08-12,82.210,7134900,83.050,81.900,83.050
2004-08-13,83.910,5916900,82.540,82.510,83.940
2004-08-16,84.020,4361500,83.700,83.510,84.560
2004-08-17,84.040,3559500,84.100,83.660,84.540
2004-08-18,85.130,4833700,83.600,83.570,85.130
2004-08-19,84.890,4704500,84.750,84.450,85.350
2004-08-20,85.250,4501500,84.520,84.520,85.250
2004-08-23,84.650,4262600,85.230,84.650,85.450
2004-08-24,84.710,2710400,85.000,84.350,85.150
2004-08-25,85.070,4405600,85.000,84.550,85.270
2004-08-26,84.690,3134400,85.000,84.690,85.040
2004-08-27,84.940,2444800,84.650,84.590,84.950
2004-08-30,84.400,2278100,84.570,84.390,84.990
2004-08-31,84.690,3401400,84.550,83.650,84.690
2004-09-01,84.220,4748500,84.050,84.010,85.090
2004-09-02,84.570,3389000,84.220,83.850,84.780
2004-09-03,84.390,3479800,84.300,83.960,84.690
2004-09-07,84.970,4003800,84.700,84.600,85.440
2004-09-08,85.860,5728400,84.900,84.880,86.510
2004-09-09,86.440,4517400,85.860,85.860,86.790
2004-09-10,86.760,3753500,86.430,86.250,87.000
2004-09-13,86.490,4728300,87.000,86.080,87.280
2004-09-14,86.720,3953800,86.600,86.150,86.880
2004-09-15,86.370,4631200,85.940,85.890,86.500
2004-09-16,86.120,3623300,86.200,85.930,86.960
2004-09-17,85.740,6203400,86.400,85.440,86.500
2004-09-20,85.700,4380400,85.400,85.400,86.430
2004-09-21,85.720,4049700,85.700,85.340,86.110
2004-09-22,84.310,5037200,85.350,84.170,85.440
2004-09-23,83.880,4801200,84.040,83.240,84.270
2004-09-24,84.430,4899700,83.800,83.780,84.740
2004-09-27,84.160,4650300,84.100,83.980,84.440
2004-09-28,84.480,3874200,84.350,83.880,84.650
2004-09-29,84.980,4204600,84.480,84.150,84.980
2004-09-30,85.740,5198000,85.140,85.010,85.980
2004-10-01,86.720,4542700,85.950,85.880,86.980
2004-10-04,87.160,5001400,87.000,86.720,88.100
2004-10-05,87.320,5150800,87.950,87.130,88.030
2004-10-06,88.040,3984400,87.140,87.100,88.100
2004-10-07,87.420,3076900,88.040,87.400,88.100
2004-10-08,86.710,4090000,87.430,86.510,87.910
2004-10-11,86.630,3016300,86.770,86.270,87.200
2004-10-12,86.000,4626600,86.020,85.580,86.200
2004-10-13,84.980,6665200,86.260,84.430,86.480
2004-10-14,84.780,4233700,84.750,84.300,84.980
2004-10-15,84.850,5928500,84.780,84.600,85.250
2004-10-18,85.920,7275600,84.300,84.290,86.150
2004-10-19,89.370,13824500,88.200,88.000,89.730
2004-10-20,88.820,7079800,88.450,88.290,89.190
2004-10-21,88.100,6272100,88.400,87.660,88.760
2004-10-22,87.390,5998900,88.220,87.290,88.450
2004-10-25,88.430,5775000,87.360,87.310,88.900
2004-10-26,89.000,7337300,88.330,88.250,89.570
2004-10-27,90.000,6035100,88.580,88.500,90.270
2004-10-28,89.500,4226500,89.800,89.430,90.240
2004-10-29,89.750,4518500,89.400,88.950,89.900
2004-11-01,90.110,5160900,89.330,89.230,90.600
2004-11-02,90.470,5391100,89.550,89.500,91.220
2004-11-03,91.200,6553300,91.250,90.970,91.900
2004-11-04,92.380,6952100,91.050,90.820,92.700
2004-11-05,93.280,6708500,92.400,92.400,93.520
2004-11-08,93.370,4907300,92.500,92.500,93.700
2004-11-09,93.370,4513100,93.000,93.000,93.950
2004-11-10,93.610,6258400,92.920,92.920,94.300
2004-11-11,94.790,7454300,93.600,93.540,95.220
2004-11-12,95.320,4960300,94.660,94.560,95.500
2004-11-15,95.920,4887600,95.080,94.800,96.000
2004-11-16,94.890,5687300,95.250,94.650,95.500
2004-11-18,95.100,4656000,95.360,95.030,95.700
2004-11-19,94.450,5679400,94.950,94.250,95.160
2004-11-22,95.110,5818400,94.300,94.160,95.400
2004-11-23,95.280,5529900,94.700,94.550,95.370
2004-11-24,95.460,3750600,95.040,95.037,95.790
2004-11-26,94.720,2204300,95.050,94.580,95.380
2004-11-29,95.500,5699800,94.940,94.940,96.380
2004-11-30,94.240,5870700,95.150,94.240,95.650
2004-12-01,95.880,5664700,94.500,94.470,96.070
2004-12-02,95.760,5184100,95.650,95.490,96.780
2004-12-03,97.080,7026900,96.550,96.550,97.630
2004-12-06,97.670,5263000,96.880,96.650,97.900
2004-12-07,96.100,6478700,97.700,95.990,98.250
2004-12-08,96.650,5311700,96.430,95.770,97.350
2004-12-09,97.510,5713700,96.200,95.710,97.600
2004-12-10,96.670,4188300,96.100,96.100,97.990
2004-12-13,96.450,4799500,96.850,96.080,97.200
2004-12-14,97.310,4493200,96.300,96.288,97.700
2004-12-15,97.330,3914600,96.920,96.810,97.700
2004-12-16,97.450,5660100,96.800,96.800,98.150
2004-12-17,96.200,8878000,97.000,96.200,98.000
2004-12-20,96.550,4769900,96.350,96.350,97.570
2004-12-21,97.020,4841800,96.590,96.510,97.150
2004-12-22,97.610,4950200,97.350,97.290,97.980
2004-12-23,97.720,3590600,97.500,97.500,98.000
2004-12-27,97.500,3262900,97.690,97.380,97.970
2004-12-28,98.300,4340600,97.400,97.370,98.550
2004-12-29,98.180,3303600,97.810,97.800,98.470
2004-12-30,98.300,3812400,98.100,98.070,99.000
2004-12-31,98.580,2801200,98.600,98.490,98.910
2005-01-03,97.750,5301400,98.970,97.250,99.100
2005-01-04,96.700,5711000,97.740,96.520,98.420
2005-01-05,96.500,5646800,96.600,96.400,97.830
2005-01-06,96.200,4561800,96.540,96.050,96.980
2005-01-07,95.780,6201100,96.500,95.470,96.800
2005-01-10,95.680,4625700,95.780,95.240,96.090
2005-01-11,95.000,4750700,95.680,94.710,95.790
2005-01-12,95.210,5829800,95.000,94.060,95.280
2005-01-13,94.450,5341200,95.390,93.700,96.200
2005-01-14,94.100,5520900,94.010,93.550,94.250
2005-01-18,94.900,8642700,93.650,93.620,95.340
2005-01-19,93.100,7475900,94.950,92.930,95.150
2005-01-20,93.000,5708600,92.610,92.600,93.840
2005-01-21,92.380,7002600,93.000,92.230,93.300
2005-01-24,91.790,6673400,92.700,91.760,92.850
2005-01-25,92.190,5070700,91.980,91.950,92.590
2005-01-26,91.950,5143000,92.300,91.940,92.870
2005-01-27,91.980,4748200,91.500,91.440,92.220
2005-01-28,92.890,5960800,92.680,92.480,93.590
2005-01-31,93.420,4890300,93.650,93.050,93.950
2005-02-01,93.860,3643600,93.670,93.370,94.000
2005-02-02,94.300,3753400,93.780,93.630,94.350
2005-02-03,93.540,3928700,93.870,93.060,93.940
2005-02-04,94.510,3807600,93.010,93.000,94.740
2005-02-07,94.530,2839900,94.350,94.330,94.900
2005-02-08,94.130,3541200,94.280,94.130,94.640
2005-02-09,92.700,5664200,94.140,92.540,94.830
2005-02-10,92.760,4838700,92.950,92.300,93.100
2005-02-11,93.300,4233000,92.700,92.500,93.970
2005-02-14,93.570,2868800,93.160,93.160,94.020
2005-02-15,94.330,4299200,93.500,93.480,94.670
2005-02-16,94.620,4535500,94.230,94.200,94.970
2005-02-17,93.750,4259300,94.500,93.740,94.760
2005-02-18,93.270,4389500,93.750,92.550,94.250
2005-02-22,92.320,4834400,92.670,92.230,93.500
2005-02-23,92.100,5622800,92.290,91.550,92.440
2005-02-24,92.640,4154000,91.980,91.850,93.090
2005-02-25,92.800,4081300,92.350,92.290,92.800
2005-02-28,92.580,4963000,92.530,92.410,92.760
2005-03-01,93.300,3821900,92.640,92.590,93.430
2005-03-02,92.920,4541200,92.750,92.750,93.730
2005-03-03,92.410,4037900,93.150,92.200,93.210
2005-03-04,92.370,4754000,92.940,92.360,93.180
2005-03-07,91.600,8051000,92.350,91.590,92.510
2005-03-08,92.130,5087800,91.700,91.700,92.560
2005-03-09,92.350,4513900,92.020,92.010,93.000
2005-03-10,92.410,3424800,92.350,92.090,92.800
2005-03-11,91.510,4494300,92.250,91.200,92.410
2005-03-14,91.900,3935700,91.500,91.500,92.040
2005-03-15,91.380,3663400,92.000,91.200,92.270
2005-03-16,90.650,5069900,90.740,90.250,91.400
2005-03-17,89.860,5597100,90.490,89.700,90.680
2005-03-18,89.280,7545300,89.860,89.090,89.900
2005-03-21,89.510,4395700,89.420,89.270,90.280
2005-03-22,89.500,4453400,89.610,89.260,90.340
2005-03-23,90.520,5482800,89.970,89.820,91.170
2005-03-24,90.700,4595700,90.800,90.700,91.550
2005-03-28,91.040,4257700,90.710,90.620,91.630
2005-03-30,90.680,5272200,90.320,90.320,90.880
2005-03-31,91.380,4419100,90.460,90.220,91.410
2005-04-01,90.440,5740800,91.490,90.040,91.760
2005-04-04,90.320,3737900,90.080,89.773,90.620
2005-04-05,89.570,4579300,90.230,89.260,90.330
2005-04-06,89.000,7836800,89.050,88.706,89.380
2005-04-07,88.440,6376500,89.000,88.100,89.200
2005-04-08,87.600,5273400,88.280,87.500,88.460
2005-04-11,86.200,8296500,87.350,86.090,87.560
2005-04-12,85.750,8450000,85.900,85.170,86.240
2005-04-13,84.570,7090800,85.760,84.240,85.972
2005-04-14,83.640,10708300,84.630,83.470,85.410
2005-04-15,76.700,27932400,79.490,76.330,79.660
2005-04-18,76.650,13256100,77.150,76.140,77.750
2005-04-19,75.480,9292700,76.980,75.250,77.200
2005-04-20,72.010,20389800,75.480,71.850,75.870
2005-04-21,74.030,16273600,72.990,72.800,74.100
2005-04-22,74.210,10985200,74.050,73.260,74.700
2005-04-25,74.610,10223400,75.240,74.050,75.720
2005-04-26,75.430,12500200,74.680,74.650,76.980
2005-04-27,77.050,11706800,75.690,75.500,77.180
2005-04-28,75.910,8638300,77.050,75.650,77.110
2005-04-29,76.380,8261300,77.050,75.910,77.080
2005-05-02,76.510,7242500,76.880,76.030,77.290
2005-05-03,76.470,6255300,76.780,75.930,76.960
2005-05-04,77.080,5535600,76.600,76.500,77.200
2005-05-05,75.500,12377100,78.000,75.330,78.110
2005-05-06,75.260,7752100,75.560,74.970,75.920
2005-05-09,74.980,5617300,75.260,74.710,75.460
2005-05-10,73.300,8043000,74.750,73.040,74.760
2005-05-11,73.280,7198700,73.630,72.510,73.690
2005-05-12,72.620,6062700,73.530,72.500,73.800
2005-05-13,73.160,7180500,72.530,72.520,73.860
2005-05-16,74.340,5503100,73.090,73.090,74.490
2005-05-17,74.290,5136400,73.930,73.330,74.430
2005-05-18,76.360,10552600,75.000,74.690,76.820
2005-05-19,77.160,7033500,76.500,76.370,77.640
2005-05-20,76.410,6334200,77.280,76.360,77.280
2005-05-23,76.510,4759800,76.300,76.000,76.950
2005-05-24,75.810,5661000,76.140,75.560,76.510
2005-05-26,77.140,5832000,76.450,76.290,77.410
2005-05-27,77.100,3167800,77.110,76.530,77.240
2005-05-31,75.550,6422400,76.600,75.500,77.410
2005-06-01,76.840,7793000,75.570,75.570,77.500
2005-06-02,77.350,4028400,76.750,76.680,77.390
2005-06-03,75.790,6180300,77.060,75.740,77.100
2005-06-06,75.000,5980400,75.800,74.920,75.900
2005-06-07,75.040,5287500,75.000,75.000,76.090
2005-06-08,74.800,4678000,75.150,74.630,75.400
2005-06-09,74.930,4423200,74.580,74.230,75.470
2005-06-10,74.770,4895900,74.250,74.100,75.050
2005-06-13,75.050,5716100,74.500,74.450,75.930
2005-06-14,74.890,4319500,75.050,74.730,75.430
2005-06-15,76.300,7609200,75.700,75.150,76.500
2005-06-16,77.050,7841800,76.400,76.310,77.250
2005-06-17,76.390,8594900,77.700,76.380,77.730
2005-06-20,76.550,3746600,76.030,75.570,76.980
2005-06-21,76.410,5339700,76.700,76.110,77.000
2005-06-22,77.230,5798200,76.830,76.670,77.490
2005-06-23,75.410,7770300,76.810,75.060,76.970
2005-06-24,74.010,10829100,75.170,74.000,75.400
2005-06-27,73.880,6711200,74.010,73.500,74.770
2005-06-28,75.300,8222500,73.830,73.450,75.300
2005-06-29,74.730,5794900,75.260,74.620,75.680
2005-06-30,74.200,6232500,74.800,74.070,75.490
2005-07-01,74.670,4354600,74.300,74.300,75.330
2005-07-05,74.790,5194600,74.380,74.160,74.970
2005-07-06,75.810,8009900,74.800,74.400,76.150
2005-07-07,77.380,10772200,75.150,75.000,77.530
2005-07-08,79.300,13440500,77.380,77.140,79.520
2005-07-11,78.960,7186800,79.400,78.520,79.520
2005-07-12,80.040,10946300,79.200,79.180,80.490
2005-07-13,81.450,11340000,81.160,81.160,81.750
2005-07-14,82.420,8546300,82.000,82.000,82.670
2005-07-18,81.810,8764700,81.990,81.680,83.940
2005-07-19,83.700,14152000,84.720,83.700,85.110
2005-07-20,84.600,9334900,83.200,82.990,84.960
2005-07-21,84.400,8265400,84.600,83.400,84.950
2005-07-22,84.440,4842500,83.980,83.860,84.630
2005-07-25,84.200,4457800,83.980,83.920,84.520
2005-07-26,84.120,4542900,84.150,83.850,84.350
2005-07-27,83.870,4862200,83.800,82.810,84.130
2005-07-28,83.800,6189700,83.550,83.270,83.970
2005-07-29,83.460,4330300,83.300,83.220,83.950
2005-08-01,83.430,3664300,83.000,82.850,83.850
2005-08-02,83.310,5380700,83.270,83.040,83.860
2005-08-03,84.060,4258000,83.310,83.110,84.200
2005-08-04,83.120,5249900,83.750,82.980,83.890
2005-08-05,83.360,3714600,82.750,82.730,83.740
2005-08-08,83.360,4424300,83.410,83.020,83.890
2005-08-09,83.500,3793500,83.400,82.940,83.950
2005-08-10,82.020,5402600,83.650,81.970,84.010
2005-08-11,82.660,4572200,81.930,81.620,82.750
2005-08-12,82.190,4382100,82.150,82.057,82.580
2005-08-15,82.500,3431100,81.900,81.610,82.940
2005-08-16,81.300,4411700,82.070,81.090,82.430
2005-08-17,81.300,4853000,81.400,80.840,81.940
2005-08-18,81.150,3713300,81.100,80.800,82.000
2005-08-19,82.760,6481000,81.360,81.160,83.300
2005-08-22,82.600,5157200,82.750,81.850,83.350
2005-08-23,82.030,4000300,82.700,81.600,83.140
2005-08-24,81.320,4437400,81.530,81.230,82.400
2005-08-25,81.100,3606100,81.450,80.720,81.450
2005-08-26,80.380,5030200,80.810,80.260,81.020
2005-08-29,81.340,4025300,80.000,79.900,81.750
2005-08-30,80.540,5674200,81.000,79.980,81.000
2005-08-31,80.620,5400800,80.350,79.870,80.790
2005-09-01,79.540,6390600,80.160,79.340,80.320
2005-09-02,79.460,3680800,79.500,79.460,80.010
2005-09-06,81.020,6305600,79.700,79.700,81.190
2005-09-07,80.980,4116400,80.700,80.320,81.130
2005-09-08,80.800,4278100,81.280,80.500,81.520
2005-09-09,81.440,3982500,80.860,80.520,81.490
2005-09-12,81.480,3696300,81.030,81.000,82.110
2005-09-13,80.750,5041400,81.490,80.520,81.490
2005-09-14,80.480,3887700,80.750,80.420,81.400
2005-09-15,80.010,4865600,80.430,79.670,80.650
2005-09-16,80.330,7624900,80.380,79.830,80.500
2005-09-19,79.430,5148500,79.740,79.010,79.980
2005-09-20,78.700,7122500,79.270,78.630,79.650
2005-09-21,77.560,7126100,78.000,77.370,78.460
2005-09-22,78.210,6870400,77.560,77.300,78.500
2005-09-23,78.000,5434700,77.700,77.500,78.110
2005-09-26,77.410,5433500,78.310,76.930,78.410
2005-09-27,77.990,5499600,77.170,77.160,78.600
2005-09-28,79.500,7748400,78.060,78.060,79.730
2005-09-29,80.360,5899800,79.250,78.870,80.550
2005-09-30,80.220,5536700,80.020,79.970,80.500
2005-10-03,80.450,5297600,80.220,79.500,80.600
2005-10-04,80.110,6491400,80.650,79.930,81.470
2005-10-05,79.820,4999200,80.110,79.560,80.680
2005-10-06,79.700,8130200,79.820,78.700,80.270
2005-10-07,80.500,6130100,80.250,80.090,81.120
2005-10-10,81.250,7883400,81.240,81.080,82.100
2005-10-11,83.190,9784500,82.250,81.970,83.520
2005-10-12,82.190,7581500,82.750,81.950,82.930
2005-10-13,82.200,5530600,81.700,81.700,83.200
2005-10-14,82.350,5573700,82.600,81.600,82.710
2005-10-17,82.590,7994900,82.360,81.930,82.990
2005-10-18,83.480,12046700,84.330,83.350,84.600
2005-10-19,84.170,7507000,82.410,82.380,84.200
2005-10-20,83.170,5752800,84.000,82.880,84.190
2005-10-21,83.330,6020700,83.080,82.910,84.000
2005-10-24,83.470,5487800,83.150,82.600,83.610
2005-10-25,83.360,5405300,83.080,82.710,83.950
2005-10-26,82.890,4288000,82.970,82.720,83.870
2005-10-27,82.310,3706900,82.530,82.250,82.930
2005-10-28,81.420,7895500,82.320,80.500,82.430
2005-10-31,81.880,7829900,81.510,81.300,82.300
2005-11-01,81.590,5657900,81.850,81.290,82.150
2005-11-02,81.060,6650400,81.200,80.640,81.890
2005-11-03,82.870,7690900,81.550,81.310,83.030
2005-11-04,83.000,3831400,82.910,82.650,83.300
2005-11-07,83.610,4455100,83.100,83.070,83.850
2005-11-08,83.150,3798000,83.410,83.110,83.900
2005-11-09,82.840,3936200,82.710,82.490,83.330
2005-11-10,83.990,4732100,82.700,82.300,84.300
2005-11-11,84.550,4841300,84.200,84.150,84.840
2005-11-14,84.360,3915300,84.250,84.110,85.000
2005-11-15,85.530,6833000,84.030,84.030,85.900
2005-11-16,86.540,6694100,85.450,85.390,86.580
2005-11-17,86.890,5293600,86.180,85.760,86.980
2005-11-18,87.770,7985600,88.000,87.170,88.000
2005-11-21,87.290,4807900,87.600,87.010,87.870
2005-11-22,87.990,5786600,86.880,86.880,88.080
2005-11-23,88.800,5399000,88.120,87.950,89.390
2005-11-25,88.800,2199300,88.950,88.620,89.320
2005-11-28,89.110,5197900,88.800,88.750,89.430
2005-11-29,89.100,5147000,89.180,89.020,89.940
2005-11-30,88.900,6021500,89.050,88.730,89.640
2005-12-01,89.210,4668500,89.150,89.050,89.740
2005-12-02,88.650,4730500,89.000,88.360,89.150
2005-12-05,88.430,4023600,88.400,87.710,88.650
2005-12-06,89.140,4871500,88.560,88.560,89.840
2005-12-07,88.720,5284000,89.000,88.450,89.920
2005-12-08,87.500,5786900,88.570,86.670,88.910
2005-12-09,86.970,6464700,86.800,86.330,87.100
2005-12-12,85.960,6044200,87.010,85.760,87.350
2005-12-13,83.710,12545300,84.500,83.500,84.900
2005-12-14,83.130,7161800,83.650,82.950,83.950
2005-12-15,83.530,6155900,82.880,82.750,83.630
2005-12-16,83.370,7398200,83.890,83.000,84.000
2005-12-19,82.760,4984500,83.230,82.650,83.600
2005-12-20,82.480,5276200,82.950,82.060,83.100
2005-12-21,83.120,6846800,82.460,82.460,84.000
2005-12-23,83.480,3616200,84.000,83.390,84.200
2005-12-27,82.990,4389600,83.480,82.890,84.500
2005-12-28,83.040,4104600,83.100,82.800,83.570
2005-12-29,82.400,3958400,82.800,82.220,83.060
2005-12-30,82.200,5449000,81.850,81.560,82.490
2006-01-03,82.060,11715200,82.450,80.810,82.550
2006-01-04,81.950,9837800,82.200,81.330,82.500
2006-01-05,82.500,7213500,81.400,80.999,82.900
2006-01-06,84.950,8197300,83.950,83.410,85.030
2006-01-09,83.730,6857800,83.900,83.380,84.250
2006-01-10,84.070,5701000,83.150,83.120,84.120
2006-01-11,84.170,5776400,84.370,83.400,84.810
2006-01-12,83.570,4924100,83.820,83.400,83.960
2006-01-13,83.170,6921700,83.000,82.500,83.450
2006-01-17,83.000,8758200,82.800,82.540,83.160
2006-01-18,83.800,10984800,84.000,83.520,84.700
2006-01-19,83.090,6483600,84.140,83.020,84.390
2006-01-20,81.360,8614100,83.040,81.250,83.050
2006-01-23,81.410,6114100,81.330,80.920,81.920
2006-01-24,80.850,6069000,81.390,80.800,82.150
2006-01-25,80.910,6374300,81.050,80.610,81.620
2006-01-26,80.720,7810200,81.500,80.590,81.650
2006-01-27,81.020,6103400,80.750,80.750,81.770
2006-01-30,81.630,5325100,80.210,80.210,81.810
2006-01-31,81.300,6771600,81.500,81.170,82.000
2006-02-01,81.940,5417100,80.900,80.650,82.240
2006-02-02,81.230,6198000,81.450,80.900,81.590
2006-02-03,79.970,9852400,80.550,79.720,80.770
2006-02-06,79.510,9568600,79.940,78.930,79.950
2006-02-07,79.850,5252800,79.500,79.300,80.190
2006-02-08,80.800,5030500,80.580,80.240,80.900
2006-02-09,80.400,7609200,80.400,79.500,80.800
2006-02-10,81.330,5371900,80.400,80.200,81.460
2006-02-13,80.440,5257400,81.330,80.180,81.910
2006-02-14,81.090,6075500,80.550,80.350,81.450
2006-02-15,80.850,5052000,80.860,80.500,81.500
2006-02-16,80.910,5310500,80.680,80.130,80.910
2006-02-17,80.710,5298800,80.910,80.130,81.030
2006-02-21,80.500,5838500,80.100,79.970,80.750
2006-02-22,81.350,5294300,80.000,79.970,81.650
2006-02-23,80.200,4979400,81.200,80.040,81.340
2006-02-24,80.100,3903800,80.650,79.850,80.650
2006-02-27,80.630,3787100,79.970,79.950,80.890
2006-02-28,80.240,5960700,80.100,79.710,80.550
2006-03-01,79.900,5211600,80.200,79.780,80.810
2006-03-02,79.940,4418800,79.550,79.540,80.210
2006-03-03,79.960,4354400,79.510,79.510,80.830
2006-03-06,80.000,4709500,79.910,79.900,80.640
2006-03-07,80.290,4330800,80.010,79.860,80.790
2006-03-08,81.140,5569900,80.250,80.250,81.600
2006-03-09,81.020,4310700,81.260,80.800,81.980
2006-03-10,81.570,4787200,81.030,81.030,82.250
2006-03-13,81.930,4571400,81.560,81.450,82.400
2006-03-14,82.880,4532700,81.510,81.470,82.990
2006-03-15,83.380,5370400,82.650,82.640,83.760
2006-03-16,82.870,4299500,83.430,82.610,83.720
2006-03-17,83.300,6414500,83.350,82.820,83.410
2006-03-20,83.580,3870300,83.110,82.990,83.750
2006-03-21,83.810,7404300,83.820,83.580,84.990
2006-03-22,84.450,4968600,83.350,83.350,84.680
2006-03-23,83.200,5105800,84.230,82.930,84.270
2006-03-24,83.360,4198800,82.990,82.990,83.720
2006-03-27,83.080,3910100,82.980,82.580,83.260
2006-03-28,82.430,4508600,82.860,82.290,83.390
2006-03-30,83.200,4467000,82.880,82.830,83.700
2006-03-31,82.470,5862000,82.950,82.290,83.600
2006-04-03,83.060,4121600,82.720,82.650,83.590
2006-04-04,83.450,3856200,83.050,82.800,83.780
2006-04-05,84.170,5523900,83.330,83.320,84.450
2006-04-06,83.810,4944100,83.700,83.360,84.320
2006-04-07,82.480,5337500,83.600,82.440,83.800
2006-04-10,82.100,3631300,82.270,82.000,82.740
2006-04-11,81.160,5959700,81.830,80.750,82.060
2006-04-12,80.750,3905700,81.100,80.630,81.370
2006-04-13,81.980,4799700,81.180,81.120,82.600
2006-04-17,81.640,4634200,81.920,81.400,82.920
2006-04-18,83.310,7911800,81.890,81.700,83.530
2006-04-19,81.860,10554800,83.950,81.260,84.000
2006-04-20,82.020,6237200,81.650,81.640,82.850
2006-04-21,81.660,6117400,82.490,81.380,82.500
2006-04-24,82.110,6604100,81.300,81.100,82.410
2006-04-25,82.670,6857200,81.950,81.600,82.900
2006-04-26,83.350,6648800,82.840,82.710,83.480
2006-04-27,83.880,8174300,82.700,82.700,84.400
2006-04-28,82.340,8201800,83.510,81.980,83.620
2006-05-01,82.230,6011400,82.590,82.100,83.310
2006-05-02,82.420,4337000,82.110,82.000,82.740
2006-05-03,82.700,5721100,82.540,82.450,83.290
2006-05-04,82.430,3966900,82.870,82.400,83.090
2006-05-05,83.280,4504700,82.950,82.700,83.340
2006-05-08,82.890,3913300,82.600,82.300,83.220
2006-05-09,83.230,4072800,82.490,82.410,83.290
2006-05-10,82.900,3430400,82.900,82.600,83.330
2006-05-11,82.460,5274500,82.650,82.450,83.090
2006-05-12,82.390,5685700,82.470,82.300,83.690
2006-05-15,82.890,5777700,81.800,81.800,83.150
2006-05-16,82.160,4456200,83.000,82.070,83.250
2006-05-17,81.270,5936400,81.750,81.020,82.211
2006-05-18,80.660,5443600,80.500,80.030,81.350
2006-05-19,80.280,7019100,80.860,79.510,81.000
2006-05-22,80.020,6275900,79.830,79.400,80.340
2006-05-23,79.830,5010300,80.250,79.640,81.300
2006-05-24,79.780,7389600,79.350,79.060,80.040
2006-05-25,80.140,3995000,79.890,79.650,80.180
2006-05-26,80.750,3580800,80.160,79.700,80.860
2006-05-30,80.160,5049100,80.350,80.150,80.960
2006-05-31,79.900,6384900,80.150,79.610,80.830
2006-06-01,80.690,4866500,79.890,79.810,80.870
2006-06-02,79.520,7233300,80.500,79.150,80.560
2006-06-05,79.060,5556000,79.100,79.010,80.040
2006-06-06,79.760,7250600,79.060,78.500,79.900
2006-06-07,79.150,7924800,79.780,79.120,80.740
2006-06-08,77.030,13476500,78.550,76.750,79.580
2006-06-09,77.630,6135400,77.240,77.050,78.100
2006-06-12,77.020,4925000,77.630,77.010,78.090
2006-06-13,76.930,7374200,77.140,76.820,77.930
2006-06-14,77.710,6038600,76.930,76.930,77.850
2006-06-15,78.560,6679600,77.850,76.950,78.780
2006-06-16,77.950,8133500,78.440,77.570,78.530
2006-06-19,77.670,5303100,77.900,77.340,78.300
2006-06-20,77.990,6124500,77.840,77.250,78.300
2006-06-21,78.300,5615900,77.990,77.980,78.560
2006-06-22,77.190,5569000,78.160,77.000,78.370
2006-06-23,77.100,4520600,77.150,76.940,77.840
2006-06-26,77.150,3448000,77.040,76.800,77.520
2006-06-27,76.630,5597000,77.320,76.320,77.600
2006-06-28,76.560,4392200,76.530,76.060,76.600
2006-06-29,77.590,5449200,76.890,76.560,77.800
2006-06-30,76.820,7918800,77.700,76.790,77.930
2006-07-03,78.020,3177300,77.540,77.270,78.270
2006-07-05,77.770,4048200,78.000,77.520,78.390
2006-07-06,78.090,4333100,77.590,77.570,78.530
2006-07-07,76.420,6642600,78.090,76.120,78.090
2006-07-10,76.670,7154700,76.180,75.870,76.830
2006-07-11,76.470,6086500,76.250,75.440,76.650
2006-07-12,75.480,8372100,76.070,74.820,76.300
2006-07-13,74.240,8754700,75.010,73.830,75.280
2006-07-14,73.570,6957800,74.240,73.370,74.300
2006-07-17,73.700,6823100,73.350,73.200,73.940
2006-07-18,74.260,8730500,73.700,72.730,74.420
2006-07-19,76.070,14536900,76.000,76.000,77.060
2006-07-20,75.480,12216500,75.730,75.200,75.880
2006-07-21,74.860,8372500,75.490,74.500,75.500
2006-07-24,75.990,5611200,74.920,74.920,76.150
2006-07-25,75.890,5580300,75.990,75.310,76.410
2006-07-26,75.830,3870100,75.480,75.360,76.300
2006-07-27,76.150,6439100,75.830,75.750,77.290
2006-07-28,76.960,4165700,76.380,76.260,77.300
2006-07-31,77.410,5393000,76.440,76.150,77.500
2006-08-01,76.140,4406800,76.650,75.750,77.380
2006-08-02,76.320,3283800,76.210,76.200,76.930
2006-08-03,76.330,2765800,76.000,74.900,76.730
2006-08-04,75.910,5062400,76.650,75.320,76.770
2006-08-07,75.520,4034100,75.630,75.280,76.200
2006-08-08,75.330,3794700,75.630,75.111,76.260
2006-08-09,75.390,4480800,75.560,75.390,76.280
2006-08-10,75.740,3213600,75.200,75.050,76.080
2006-08-11,75.480,3695800,75.340,75.200,75.780
2006-08-14,76.680,4997400,76.050,75.600,77.490
2006-08-15,77.080,5985400,76.900,76.310,77.140
2006-08-16,79.090,7387200,77.480,77.350,79.280
2006-08-17,79.370,5602300,78.930,78.530,79.560
2006-08-18,79.900,5399700,79.380,78.630,79.970
2006-08-21,79.280,3676500,79.510,78.870,79.880
2006-08-22,78.950,4057200,79.280,78.610,79.550
2006-08-23,78.670,3428500,78.950,78.420,79.470
2006-08-24,79.380,3473300,78.900,78.870,79.500
2006-08-25,79.880,3428100,79.200,79.140,80.000
2006-08-28,80.320,5259400,79.910,79.760,80.470
2006-08-29,81.400,5208500,80.060,80.060,81.480
2006-08-30,81.220,4439000,81.260,80.840,81.680
2006-08-31,80.970,3786200,81.300,80.780,81.500
2006-09-01,81.410,3294000,81.130,80.810,81.570
2006-09-05,80.850,3968500,81.190,80.600,81.540
2006-09-06,80.280,3727600,80.290,80.170,80.690
2006-09-07,79.400,3913300,79.900,79.310,80.380
2006-09-08,80.660,4498600,79.600,79.350,80.860
2006-09-11,80.930,4316200,80.600,80.250,81.200
2006-09-12,82.280,5722200,81.140,81.060,82.500
2006-09-13,82.210,4980200,82.250,81.840,82.700
2006-09-14,82.470,4265300,81.900,81.740,83.000
2006-09-15,82.940,8203800,83.210,82.790,83.590
2006-09-18,82.240,4417600,82.560,82.170,83.210
2006-09-19,81.870,5088600,81.970,81.420,82.090
2006-09-20,83.420,7524600,82.370,82.200,83.790
2006-09-21,81.610,8909000,82.610,81.350,83.250
2006-09-22,81.210,4350200,81.750,81.010,82.120
2006-09-25,82.000,5685100,81.650,81.280,82.280
2006-09-26,82.500,4917900,81.900,81.700,82.660
2006-09-27,82.090,5881600,82.000,81.710,82.670
2006-09-28,81.990,4592900,81.850,81.720,82.350
2006-09-29,81.940,4770700,81.900,81.770,82.790
2006-10-02,81.870,4483300,81.760,81.580,82.470
2006-10-03,81.650,4838500,81.880,81.560,82.260
2006-10-04,83.100,6231900,81.650,81.631,83.250
2006-10-05,82.920,4956700,82.810,82.600,83.210
2006-10-06,83.140,5340900,82.930,82.500,83.780
2006-10-09,84.000,4490200,83.140,83.000,84.080
2006-10-10,84.190,4712900,83.710,83.560,84.630
2006-10-11,84.190,5210600,84.150,83.790,84.690
2006-10-12,84.700,4661700,84.200,84.100,84.900
2006-10-13,86.080,7788600,84.450,84.440,86.210
2006-10-16,86.710,8633600,86.080,85.750,87.600
2006-10-17,86.950,13328300,86.330,86.220,87.940
2006-10-18,89.820,27876200,90.510,89.730,92.040
2006-10-19,89.860,10676400,89.800,89.310,90.980
2006-10-20,90.480,7391600,90.040,89.550,90.700
2006-10-23,91.560,8862300,90.050,90.010,92.000
2006-10-24,91.490,9222500,90.910,90.800,91.950
2006-10-25,91.830,6122100,91.210,90.940,91.990
2006-10-26,91.540,4990300,91.830,91.250,91.930
2006-10-27,90.760,5840300,90.910,90.580,91.890
2006-10-30,91.500,5594100,89.800,89.800,92.000
2006-10-31,92.330,9267600,91.500,91.500,92.680
2006-11-01,91.800,5846200,92.500,91.500,92.680
2006-11-02,91.680,4895100,91.800,91.250,91.950
2006-11-03,91.410,4509200,91.760,91.181,92.340
2006-11-06,92.600,6240900,91.500,91.500,92.740
2006-11-07,92.750,7305200,92.420,92.410,93.400
2006-11-08,92.590,6022200,92.250,92.010,92.920
2006-11-09,92.420,4518900,92.590,92.370,93.190
2006-11-10,91.760,5369600,92.300,91.630,92.350
2006-11-13,92.070,4359400,91.550,91.410,92.430
2006-11-14,93.290,5873000,92.000,91.650,93.290
2006-11-15,93.110,4172800,93.080,92.540,93.280
2006-11-16,93.470,4171500,93.070,92.600,93.600
2006-11-17,93.810,5251000,93.420,93.310,94.050
2006-11-20,93.250,5010600,93.600,93.010,93.800
2006-11-21,93.080,3068500,93.010,92.850,93.430
2006-11-22,93.520,3351700,92.900,92.800,93.740
2006-11-24,93.350,2130600,93.050,92.980,93.750
2006-11-27,91.450,6284000,92.710,91.120,93.240
2006-11-28,91.350,4962500,90.650,90.430,91.570
2006-11-29,91.520,4623000,91.350,91.010,91.660
2006-11-30,91.920,6470700,91.350,91.250,92.480
2006-12-01,91.250,5445400,91.900,90.550,91.910
2006-12-04,93.510,7511500,92.500,92.250,93.950
2006-12-05,94.480,6886200,93.510,93.440,94.640
2006-12-06,94.120,5949700,94.480,94.010,94.870
2006-12-07,94.230,4310800,94.000,93.552,94.430
2006-12-08,93.860,4140700,93.650,93.470,94.390
2006-12-11,93.640,3459200,93.720,93.560,94.350
2006-12-12,94.120,7798300,93.600,93.300,94.850
2006-12-13,94.770,6441300,94.780,94.500,95.330
2006-12-14,95.360,4644100,94.970,94.540,95.720
2006-12-15,95.300,8086500,95.610,95.050,95.800
2006-12-18,95.440,7984900,94.950,94.800,96.160
2006-12-19,96.000,4933200,95.100,94.910,96.390
2006-12-20,96.000,3713200,96.100,95.700,96.500
2006-12-21,95.910,4406200,95.780,95.530,96.500
2006-12-22,95.250,3031500,95.750,95.240,95.980
2006-12-26,95.660,2278700,95.000,94.920,95.810
2006-12-27,97.200,4571800,96.300,96.272,97.230
2006-12-28,96.970,4501900,97.110,96.870,97.400
2006-12-29,97.150,4455900,97.000,96.830,97.880